758 lines
36 KiB
CSV
758 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,213500,474233360,7960,7960,7960,7960,838
|
|
20230614,213400,474233360,7960,7960,7960,7960,0
|
|
20230614,213300,474233360,7960,7960,7960,7960,0
|
|
20230614,213200,474233360,7960,7960,7960,7960,0
|
|
20230614,213100,474233360,7960,7960,7960,7960,0
|
|
20230614,213000,474233360,7960,7960,7960,7960,0
|
|
20230614,212900,474233360,7960,7960,7960,7960,0
|
|
20230614,212800,474233360,7960,7960,7960,7960,0
|
|
20230614,212700,474233360,7960,7960,7960,7960,0
|
|
20230614,212600,474233360,7960,7960,7960,7960,0
|
|
20230614,212500,474233360,7960,7960,7960,7960,0
|
|
20230614,212400,474233360,7960,7960,7960,7960,0
|
|
20230614,212300,474233360,7960,7960,7960,7960,0
|
|
20230614,212200,474233360,7960,7960,7960,7960,0
|
|
20230614,212100,474233360,7960,7960,7960,7960,0
|
|
20230614,212000,474233360,7960,7960,7960,7960,0
|
|
20230614,211900,474233360,7960,7960,7960,7960,0
|
|
20230614,211800,474233360,7960,7960,7960,7960,0
|
|
20230614,211700,474233360,7960,7960,7960,7960,0
|
|
20230614,211600,474233360,7960,7960,7960,7960,0
|
|
20230614,211500,474233360,7960,7960,7960,7960,0
|
|
20230614,211400,474233360,7960,7960,7960,7960,0
|
|
20230614,211300,474233360,7960,7960,7960,7960,0
|
|
20230614,211200,474233360,7960,7960,7960,7960,0
|
|
20230614,211100,474233360,7960,7960,7960,7960,0
|
|
20230614,211000,474233360,7960,7960,7960,7960,0
|
|
20230614,210900,474233360,7960,7960,7960,7960,0
|
|
20230614,210800,474233360,7960,7960,7960,7960,0
|
|
20230614,210700,474233360,7960,7960,7960,7960,0
|
|
20230614,210600,474233360,7960,7960,7960,7960,0
|
|
20230614,210500,474233360,7960,7960,7960,7960,838
|
|
20230614,210400,474233360,7960,7960,7960,7960,0
|
|
20230614,210300,474233360,7960,7960,7960,7960,0
|
|
20230614,210200,474233360,7960,7960,7960,7960,0
|
|
20230614,210100,474233360,7960,7960,7960,7960,0
|
|
20230614,210000,474233360,7960,7960,7960,7960,0
|
|
20230614,205900,474233360,7960,7960,7960,7960,0
|
|
20230614,205800,474233360,7960,7960,7960,7960,0
|
|
20230614,205700,474233360,7960,7960,7960,7960,0
|
|
20230614,205600,474233360,7960,7960,7960,7960,0
|
|
20230614,205500,474233360,7960,7960,7960,7960,0
|
|
20230614,205400,474233360,7960,7960,7960,7960,0
|
|
20230614,205300,474233360,7960,7960,7960,7960,0
|
|
20230614,205200,474233360,7960,7960,7960,7960,0
|
|
20230614,205100,474233360,7960,7960,7960,7960,0
|
|
20230614,205000,474233360,7960,7960,7960,7960,0
|
|
20230614,204900,474233360,7960,7960,7960,7960,0
|
|
20230614,204800,474233360,7960,7960,7960,7960,0
|
|
20230614,204700,474233360,7960,7960,7960,7960,0
|
|
20230614,204600,474233360,7960,7960,7960,7960,0
|
|
20230614,204500,474233360,7960,7960,7960,7960,0
|
|
20230614,204400,474233360,7960,7960,7960,7960,0
|
|
20230614,204300,474233360,7960,7960,7960,7960,0
|
|
20230614,204200,474233360,7960,7960,7960,7960,0
|
|
20230614,204100,474233360,7960,7960,7960,7960,0
|
|
20230614,204000,474233360,7960,7960,7960,7960,0
|
|
20230614,203900,474233360,7960,7960,7960,7960,0
|
|
20230614,203800,474233360,7960,7960,7960,7960,0
|
|
20230614,203700,474233360,7960,7960,7960,7960,0
|
|
20230614,203600,474233360,7960,7960,7960,7960,0
|
|
20230614,203500,474233360,7960,7960,7960,7960,838
|
|
20230614,203400,474233360,7960,7960,7960,7960,0
|
|
20230614,203300,474233360,7960,7960,7960,7960,0
|
|
20230614,203200,474233360,7960,7960,7960,7960,0
|
|
20230614,203100,474233360,7960,7960,7960,7960,0
|
|
20230614,203000,474233360,7960,7960,7960,7960,0
|
|
20230614,202900,474233360,7960,7960,7960,7960,0
|
|
20230614,202800,474233360,7960,7960,7960,7960,0
|
|
20230614,202700,474233360,7960,7960,7960,7960,0
|
|
20230614,202600,474233360,7960,7960,7960,7960,0
|
|
20230614,202500,474233360,7960,7960,7960,7960,0
|
|
20230614,202400,474233360,7960,7960,7960,7960,0
|
|
20230614,202300,474233360,7960,7960,7960,7960,0
|
|
20230614,202200,474233360,7960,7960,7960,7960,0
|
|
20230614,202100,474233360,7960,7960,7960,7960,0
|
|
20230614,202000,474233360,7960,7960,7960,7960,0
|
|
20230614,201900,474233360,7960,7960,7960,7960,0
|
|
20230614,201800,474233360,7960,7960,7960,7960,0
|
|
20230614,201700,474233360,7960,7960,7960,7960,0
|
|
20230614,201600,474233360,7960,7960,7960,7960,0
|
|
20230614,201500,474233360,7960,7960,7960,7960,0
|
|
20230614,201400,474233360,7960,7960,7960,7960,0
|
|
20230614,201300,474233360,7960,7960,7960,7960,0
|
|
20230614,201200,474233360,7960,7960,7960,7960,0
|
|
20230614,201100,474233360,7960,7960,7960,7960,0
|
|
20230614,201000,474233360,7960,7960,7960,7960,0
|
|
20230614,200900,474233360,7960,7960,7960,7960,0
|
|
20230614,200800,474233360,7960,7960,7960,7960,0
|
|
20230614,200700,474233360,7960,7960,7960,7960,0
|
|
20230614,200600,474233360,7960,7960,7960,7960,0
|
|
20230614,200500,474233360,7960,7960,7960,7960,838
|
|
20230614,200400,474233360,7960,7960,7960,7960,0
|
|
20230614,200300,474233360,7960,7960,7960,7960,0
|
|
20230614,200200,474233360,7960,7960,7960,7960,0
|
|
20230614,200100,474233360,7960,7960,7960,7960,0
|
|
20230614,200000,474233360,7960,7960,7960,7960,0
|
|
20230614,195900,474233360,7960,7960,7960,7960,0
|
|
20230614,195800,474233360,7960,7960,7960,7960,0
|
|
20230614,195700,474233360,7960,7960,7960,7960,0
|
|
20230614,195600,474233360,7960,7960,7960,7960,0
|
|
20230614,195500,474233360,7960,7960,7960,7960,0
|
|
20230614,195400,474233360,7960,7960,7960,7960,0
|
|
20230614,195300,474233360,7960,7960,7960,7960,0
|
|
20230614,195200,474233360,7960,7960,7960,7960,0
|
|
20230614,195100,474233360,7960,7960,7960,7960,0
|
|
20230614,195000,474233360,7960,7960,7960,7960,0
|
|
20230614,194900,474233360,7960,7960,7960,7960,0
|
|
20230614,194800,474233360,7960,7960,7960,7960,0
|
|
20230614,194700,474233360,7960,7960,7960,7960,0
|
|
20230614,194600,474233360,7960,7960,7960,7960,0
|
|
20230614,194500,474233360,7960,7960,7960,7960,0
|
|
20230614,194400,474233360,7960,7960,7960,7960,0
|
|
20230614,194300,474233360,7960,7960,7960,7960,0
|
|
20230614,194200,474233360,7960,7960,7960,7960,0
|
|
20230614,194100,474233360,7960,7960,7960,7960,0
|
|
20230614,194000,474233360,7960,7960,7960,7960,0
|
|
20230614,193900,474233360,7960,7960,7960,7960,0
|
|
20230614,193800,474233360,7960,7960,7960,7960,0
|
|
20230614,193700,474233360,7960,7960,7960,7960,0
|
|
20230614,193600,474233360,7960,7960,7960,7960,0
|
|
20230614,193500,474233360,7960,7960,7960,7960,838
|
|
20230614,193400,474233360,7960,7960,7960,7960,0
|
|
20230614,193300,474233360,7960,7960,7960,7960,0
|
|
20230614,193200,474233360,7960,7960,7960,7960,0
|
|
20230614,193100,474233360,7960,7960,7960,7960,0
|
|
20230614,193000,474233360,7960,7960,7960,7960,0
|
|
20230614,192900,474233360,7960,7960,7960,7960,0
|
|
20230614,192800,474233360,7960,7960,7960,7960,0
|
|
20230614,192700,474233360,7960,7960,7960,7960,0
|
|
20230614,192600,474233360,7960,7960,7960,7960,0
|
|
20230614,192500,474233360,7960,7960,7960,7960,0
|
|
20230614,192400,474233360,7960,7960,7960,7960,0
|
|
20230614,192300,474233360,7960,7960,7960,7960,0
|
|
20230614,192200,474233360,7960,7960,7960,7960,0
|
|
20230614,192100,474233360,7960,7960,7960,7960,0
|
|
20230614,192000,474233360,7960,7960,7960,7960,0
|
|
20230614,191900,474233360,7960,7960,7960,7960,0
|
|
20230614,191800,474233360,7960,7960,7960,7960,0
|
|
20230614,191700,474233360,7960,7960,7960,7960,0
|
|
20230614,191600,474233360,7960,7960,7960,7960,0
|
|
20230614,191500,474233360,7960,7960,7960,7960,0
|
|
20230614,191400,474233360,7960,7960,7960,7960,0
|
|
20230614,191300,474233360,7960,7960,7960,7960,0
|
|
20230614,191200,474233360,7960,7960,7960,7960,0
|
|
20230614,191100,474233360,7960,7960,7960,7960,0
|
|
20230614,191000,474233360,7960,7960,7960,7960,0
|
|
20230614,190900,474233360,7960,7960,7960,7960,0
|
|
20230614,190800,474233360,7960,7960,7960,7960,0
|
|
20230614,190700,474233360,7960,7960,7960,7960,0
|
|
20230614,190600,474233360,7960,7960,7960,7960,0
|
|
20230614,190500,474233360,7960,7960,7960,7960,838
|
|
20230614,190400,474233360,7960,7960,7960,7960,0
|
|
20230614,190300,474233360,7960,7960,7960,7960,0
|
|
20230614,190200,474233360,7960,7960,7960,7960,0
|
|
20230614,190100,474233360,7960,7960,7960,7960,0
|
|
20230614,190000,474233360,7960,7960,7960,7960,0
|
|
20230614,185900,474233360,7960,7960,7960,7960,0
|
|
20230614,185800,474233360,7960,7960,7960,7960,0
|
|
20230614,185700,474233360,7960,7960,7960,7960,0
|
|
20230614,185600,474233360,7960,7960,7960,7960,0
|
|
20230614,185500,474233360,7960,7960,7960,7960,0
|
|
20230614,185400,474233360,7960,7960,7960,7960,0
|
|
20230614,185300,474233360,7960,7960,7960,7960,0
|
|
20230614,185200,474233360,7960,7960,7960,7960,0
|
|
20230614,185100,474233360,7960,7960,7960,7960,0
|
|
20230614,185000,474233360,7960,7960,7960,7960,0
|
|
20230614,184900,474233360,7960,7960,7960,7960,0
|
|
20230614,184800,474233360,7960,7960,7960,7960,0
|
|
20230614,184700,474233360,7960,7960,7960,7960,0
|
|
20230614,184600,474233360,7960,7960,7960,7960,0
|
|
20230614,184500,474233360,7960,7960,7960,7960,0
|
|
20230614,184400,474233360,7960,7960,7960,7960,0
|
|
20230614,184300,474233360,7960,7960,7960,7960,0
|
|
20230614,184200,474233360,7960,7960,7960,7960,0
|
|
20230614,184100,474233360,7960,7960,7960,7960,0
|
|
20230614,184000,474233360,7960,7960,7960,7960,0
|
|
20230614,183900,474233360,7960,7960,7960,7960,0
|
|
20230614,183800,474233360,7960,7960,7960,7960,0
|
|
20230614,183700,474233360,7960,7960,7960,7960,0
|
|
20230614,183600,474233360,7960,7960,7960,7960,0
|
|
20230614,183500,474233360,7960,7960,7960,7960,838
|
|
20230614,183400,474233360,7960,7960,7960,7960,0
|
|
20230614,183300,474233360,7960,7960,7960,7960,0
|
|
20230614,183200,474233360,7960,7960,7960,7960,0
|
|
20230614,183100,474233360,7960,7960,7960,7960,0
|
|
20230614,183000,474233360,7960,7960,7960,7960,0
|
|
20230614,182900,474233360,7960,7960,7960,7960,0
|
|
20230614,182800,474233360,7960,7960,7960,7960,0
|
|
20230614,182700,474233360,7960,7960,7960,7960,0
|
|
20230614,182600,474233360,7960,7960,7960,7960,0
|
|
20230614,182500,474233360,7960,7960,7960,7960,0
|
|
20230614,182400,474233360,7960,7960,7960,7960,0
|
|
20230614,182300,474233360,7960,7960,7960,7960,0
|
|
20230614,182200,474233360,7960,7960,7960,7960,0
|
|
20230614,182100,474233360,7960,7960,7960,7960,0
|
|
20230614,182000,474233360,7960,7960,7960,7960,0
|
|
20230614,181900,474233360,7960,7960,7960,7960,0
|
|
20230614,181800,474233360,7960,7960,7960,7960,0
|
|
20230614,181700,474233360,7960,7960,7960,7960,0
|
|
20230614,181600,474233360,7960,7960,7960,7960,0
|
|
20230614,181500,474233360,7960,7960,7960,7960,0
|
|
20230614,181400,474233360,7960,7960,7960,7960,0
|
|
20230614,181300,474233360,7960,7960,7960,7960,0
|
|
20230614,181200,474233360,7960,7960,7960,7960,0
|
|
20230614,181100,474233360,7960,7960,7960,7960,0
|
|
20230614,181000,474233360,7960,7960,7960,7960,0
|
|
20230614,180900,474233360,7960,7960,7960,7960,0
|
|
20230614,180800,474233360,7960,7960,7960,7960,0
|
|
20230614,180700,474233360,7960,7960,7960,7960,0
|
|
20230614,180600,474233360,7960,7960,7960,7960,0
|
|
20230614,180500,474233360,7960,7960,7960,7960,838
|
|
20230614,180400,474233360,7960,7960,7960,7960,0
|
|
20230614,180300,474233360,7960,7960,7960,7960,0
|
|
20230614,180200,474233360,7960,7960,7960,7960,0
|
|
20230614,180100,474233360,7960,7960,7960,7960,0
|
|
20230614,180000,474233360,7960,7960,7960,7960,0
|
|
20230614,175900,474233360,7960,7960,7960,7960,0
|
|
20230614,175800,474233360,7960,7960,7960,7960,0
|
|
20230614,175700,474233360,7960,7960,7960,7960,0
|
|
20230614,175600,474233360,7960,7960,7960,7960,0
|
|
20230614,175500,474233360,7960,7960,7960,7960,0
|
|
20230614,175400,474233360,7960,7960,7960,7960,0
|
|
20230614,175300,474233360,7960,7960,7960,7960,0
|
|
20230614,175200,474233360,7960,7960,7960,7960,0
|
|
20230614,175100,474233360,7960,7960,7960,7960,0
|
|
20230614,175000,474233360,7960,7960,7960,7960,0
|
|
20230614,174900,474233360,7960,7960,7960,7960,0
|
|
20230614,174800,474233360,7960,7960,7960,7960,0
|
|
20230614,174700,474233360,7960,7960,7960,7960,0
|
|
20230614,174600,474233360,7960,7960,7960,7960,0
|
|
20230614,174500,474233360,7960,7960,7960,7960,0
|
|
20230614,174400,474233360,7960,7960,7960,7960,0
|
|
20230614,174300,474233360,7960,7960,7960,7960,0
|
|
20230614,174200,474233360,7960,7960,7960,7960,0
|
|
20230614,174100,474233360,7960,7960,7960,7960,0
|
|
20230614,174000,474233360,7960,7960,7960,7960,0
|
|
20230614,173900,474233360,7960,7960,7960,7960,0
|
|
20230614,173800,474233360,7960,7960,7960,7960,0
|
|
20230614,173700,474233360,7960,7960,7960,7960,0
|
|
20230614,173600,474233360,7960,7960,7960,7960,0
|
|
20230614,173500,474233360,7960,7960,7960,7960,838
|
|
20230614,173400,474233360,7960,7960,7960,7960,0
|
|
20230614,173300,474233360,7960,7960,7960,7960,0
|
|
20230614,173200,474233360,7960,7960,7960,7960,0
|
|
20230614,173100,474233360,7960,7960,7960,7960,0
|
|
20230614,173000,474233360,7960,7960,7960,7960,0
|
|
20230614,172900,474233360,7960,7960,7960,7960,0
|
|
20230614,172800,474233360,7960,7960,7960,7960,0
|
|
20230614,172700,474233360,7960,7960,7960,7960,0
|
|
20230614,172600,474233360,7960,7960,7960,7960,0
|
|
20230614,172500,474233360,7960,7960,7960,7960,0
|
|
20230614,172400,474233360,7960,7960,7960,7960,0
|
|
20230614,172300,474233360,7960,7960,7960,7960,0
|
|
20230614,172200,474233360,7960,7960,7960,7960,0
|
|
20230614,172100,474233360,7960,7960,7960,7960,0
|
|
20230614,172000,474233360,7960,7960,7960,7960,0
|
|
20230614,171900,474233360,7960,7960,7960,7960,0
|
|
20230614,171800,474233360,7960,7960,7960,7960,0
|
|
20230614,171700,474233360,7960,7960,7960,7960,0
|
|
20230614,171600,474233360,7960,7960,7960,7960,0
|
|
20230614,171500,474233360,7960,7960,7960,7960,0
|
|
20230614,171400,474233360,7960,7960,7960,7960,0
|
|
20230614,171300,474233360,7960,7960,7960,7960,0
|
|
20230614,171200,474233360,7960,7960,7960,7960,0
|
|
20230614,171100,474233360,7960,7960,7960,7960,0
|
|
20230614,171000,474233360,7960,7960,7960,7960,0
|
|
20230614,170900,474233360,7960,7960,7960,7960,0
|
|
20230614,170800,474233360,7960,7960,7960,7960,0
|
|
20230614,170700,474233360,7960,7960,7960,7960,0
|
|
20230614,170600,474233360,7960,7960,7960,7960,0
|
|
20230614,170500,474233360,7960,7960,7960,7960,838
|
|
20230614,170400,474233360,7960,7960,7960,7960,0
|
|
20230614,170300,474233360,7960,7960,7960,7960,0
|
|
20230614,170200,474233360,7960,7960,7960,7960,0
|
|
20230614,170100,474233360,7960,7960,7960,7960,0
|
|
20230614,170000,474233360,7960,7960,7960,7960,0
|
|
20230614,165900,474233360,7960,7960,7960,7960,0
|
|
20230614,165800,474233360,7960,7960,7960,7960,0
|
|
20230614,165700,474233360,7960,7960,7960,7960,0
|
|
20230614,165600,474233360,7960,7960,7960,7960,0
|
|
20230614,165500,474233360,7960,7960,7960,7960,0
|
|
20230614,165400,474233360,7960,7960,7960,7960,0
|
|
20230614,165300,474233360,7960,7960,7960,7960,0
|
|
20230614,165200,474233360,7960,7960,7960,7960,0
|
|
20230614,165100,474233360,7960,7960,7960,7960,0
|
|
20230614,165000,474233360,7960,7960,7960,7960,0
|
|
20230614,164900,474233360,7960,7960,7960,7960,0
|
|
20230614,164800,474233360,7960,7960,7960,7960,0
|
|
20230614,164700,474233360,7960,7960,7960,7960,0
|
|
20230614,164600,474233360,7960,7960,7960,7960,0
|
|
20230614,164500,474233360,7960,7960,7960,7960,0
|
|
20230614,164400,474233360,7960,7960,7960,7960,0
|
|
20230614,164300,474233360,7960,7960,7960,7960,0
|
|
20230614,164200,474233360,7960,7960,7960,7960,0
|
|
20230614,164100,474233360,7960,7960,7960,7960,0
|
|
20230614,164000,474233360,7960,7960,7960,7960,0
|
|
20230614,163900,474233360,7960,7960,7960,7960,0
|
|
20230614,163800,474233360,7960,7960,7960,7960,0
|
|
20230614,163700,474233360,7960,7960,7960,7960,0
|
|
20230614,163600,474233360,7960,7960,7960,7960,0
|
|
20230614,163500,474233360,7960,7960,7960,7960,838
|
|
20230614,163400,474233360,7960,7960,7960,7960,0
|
|
20230614,163300,474233360,7960,7960,7960,7960,0
|
|
20230614,163200,474233360,7960,7960,7960,7960,0
|
|
20230614,163100,474233360,7960,7960,7960,7960,0
|
|
20230614,163000,474233360,7960,7960,7960,7960,0
|
|
20230614,162900,474233360,7960,7960,7960,7960,0
|
|
20230614,162800,474233360,7960,7960,7960,7960,0
|
|
20230614,162700,474233360,7960,7960,7960,7960,0
|
|
20230614,162600,474233360,7960,7960,7960,7960,0
|
|
20230614,162500,474233360,7960,7960,7960,7960,0
|
|
20230614,162400,474233360,7960,7960,7960,7960,0
|
|
20230614,162300,474233360,7960,7960,7960,7960,0
|
|
20230614,162200,474233360,7960,7960,7960,7960,0
|
|
20230614,162100,474233360,7960,7960,7960,7960,0
|
|
20230614,162000,474233360,7960,7960,7960,7960,0
|
|
20230614,161900,474233360,7960,7960,7960,7960,0
|
|
20230614,161800,474233360,7960,7960,7960,7960,0
|
|
20230614,161700,474233360,7960,7960,7960,7960,0
|
|
20230614,161600,474233360,7960,7960,7960,7960,0
|
|
20230614,161500,474233360,7960,7960,7960,7960,0
|
|
20230614,161400,474233360,7960,7960,7960,7960,0
|
|
20230614,161300,474233360,7960,7960,7960,7960,0
|
|
20230614,161200,474233360,7960,7960,7960,7960,0
|
|
20230614,161100,474233360,7960,7960,7960,7960,0
|
|
20230614,161000,474233360,7960,7960,7960,7960,0
|
|
20230614,160900,474233360,7960,7960,7960,7960,0
|
|
20230614,160800,474233360,7960,7960,7960,7960,0
|
|
20230614,160700,474233360,7960,7960,7960,7960,0
|
|
20230614,160600,474233360,7960,7960,7960,7960,0
|
|
20230614,160500,474233360,7960,7960,7960,7960,838
|
|
20230614,160400,474233360,7960,7960,7960,7960,0
|
|
20230614,160300,474233360,7960,7960,7960,7960,0
|
|
20230614,160200,474233360,7960,7960,7960,7960,0
|
|
20230614,160100,474233360,7960,7960,7960,7960,0
|
|
20230614,160000,474233360,7960,7960,7960,7960,0
|
|
20230614,155900,474233360,7960,7960,7960,7960,0
|
|
20230614,155800,474233360,7960,7960,7960,7960,0
|
|
20230614,155700,474233360,7960,7960,7960,7960,0
|
|
20230614,155600,474233360,7960,7960,7960,7960,0
|
|
20230614,155500,474233360,7960,7960,7960,7960,0
|
|
20230614,155400,474233360,7960,7960,7960,7960,0
|
|
20230614,155300,474233360,7960,7960,7960,7960,0
|
|
20230614,155200,474233360,7960,7960,7960,7960,0
|
|
20230614,155100,474233360,7960,7960,7960,7960,0
|
|
20230614,155000,474233360,7960,7960,7960,7960,0
|
|
20230614,154900,474233360,7960,7960,7960,7960,0
|
|
20230614,154800,474233360,7960,7960,7960,7960,0
|
|
20230614,154700,474233360,7960,7960,7960,7960,0
|
|
20230614,154600,474233360,7960,7960,7960,7960,0
|
|
20230614,154500,474233360,7960,7960,7960,7960,0
|
|
20230614,154400,474233360,7960,7960,7960,7960,0
|
|
20230614,154300,474233360,7960,7960,7960,7960,0
|
|
20230614,154200,474233360,7960,7960,7960,7960,0
|
|
20230614,154100,474233360,7960,7960,7960,7960,0
|
|
20230614,154000,474233360,7960,7960,7960,7960,0
|
|
20230614,153900,474233360,7960,7960,7960,7960,0
|
|
20230614,153800,474233360,7960,7960,7960,7960,0
|
|
20230614,153700,474233360,7960,7960,7960,7960,0
|
|
20230614,153600,474233360,7960,7960,7960,7960,0
|
|
20230614,153500,474233360,7960,7960,7960,7960,838
|
|
20230614,153400,474233360,7960,7960,7960,7960,0
|
|
20230614,153300,474233360,7960,7960,7960,7960,0
|
|
20230614,153200,474233360,7960,7960,7960,7960,0
|
|
20230614,153100,474233360,7960,7960,7960,7960,0
|
|
20230614,153000,474233360,7960,7960,7960,7960,838
|
|
20230614,152900,467562880,7960,7960,7960,7960,0
|
|
20230614,152800,467562880,7960,7960,7960,7960,0
|
|
20230614,152700,467562880,7960,7960,7960,7960,0
|
|
20230614,152600,467562880,7960,7960,7960,7960,0
|
|
20230614,152500,467562880,7960,7960,7960,7960,0
|
|
20230614,152400,467562880,7960,7960,7960,7960,0
|
|
20230614,152300,467562880,7960,7960,7960,7960,0
|
|
20230614,152200,467562880,7960,7960,7960,7960,0
|
|
20230614,152100,467562880,7960,7960,7960,7960,0
|
|
20230614,152000,467562880,7960,7960,7960,7960,0
|
|
20230614,151900,467562880,7960,7960,7960,7960,1
|
|
20230614,151800,467554920,7950,7950,7960,7950,536
|
|
20230614,151700,463293220,7950,7950,7950,7950,0
|
|
20230614,151600,463293220,7950,7950,7950,7950,0
|
|
20230614,151500,463293220,7950,7950,7950,7950,15
|
|
20230614,151400,463173970,7950,7950,7950,7950,0
|
|
20230614,151300,463173970,7950,7950,7950,7950,20
|
|
20230614,151200,463014970,7950,7920,7950,7910,341
|
|
20230614,151100,460308650,7950,7950,7950,7950,30
|
|
20230614,151000,460070150,7950,7950,7950,7950,0
|
|
20230614,150900,460070150,7950,7950,7950,7950,203
|
|
20230614,150800,458456300,7960,7960,7960,7960,1
|
|
20230614,150700,458448340,7960,7910,7960,7910,25
|
|
20230614,150600,458250090,7960,7960,7960,7910,220
|
|
20230614,150500,456507290,7950,7960,7960,7950,47
|
|
20230614,150400,456133270,7960,7960,7960,7960,0
|
|
20230614,150300,456133270,7960,7960,7960,7960,0
|
|
20230614,150200,456133270,7960,7960,7960,7960,1
|
|
20230614,150100,456125310,7960,7960,7960,7960,0
|
|
20230614,150000,456125310,7960,7960,7960,7960,10
|
|
20230614,145900,456045710,7960,7960,7960,7960,6
|
|
20230614,145800,455997950,7960,7960,7960,7960,10
|
|
20230614,145700,455918350,7960,7960,7960,7960,67
|
|
20230614,145600,455385030,7940,7960,7960,7940,319
|
|
20230614,145500,452847800,7960,7960,7960,7960,0
|
|
20230614,145400,452847800,7960,7960,7960,7960,30
|
|
20230614,145300,452609000,7960,7960,7960,7960,181
|
|
20230614,145200,451168240,7960,7940,7960,7940,1412
|
|
20230614,145100,439953000,7960,7940,7960,7940,51
|
|
20230614,145000,439547860,7960,7960,7960,7960,30
|
|
20230614,144900,439309060,7960,7950,7960,7950,20
|
|
20230614,144800,439150040,7950,7950,7950,7950,2
|
|
20230614,144700,439134140,7960,7960,7960,7960,12
|
|
20230614,144600,439038620,7960,7960,7960,7960,5
|
|
20230614,144500,438998820,7960,7960,7960,7960,7
|
|
20230614,144400,438943100,7960,7960,7960,7960,13
|
|
20230614,144300,438839620,7960,7960,7960,7960,0
|
|
20230614,144200,438839620,7960,7960,7960,7960,0
|
|
20230614,144100,438839620,7960,7960,7960,7960,10
|
|
20230614,144000,438760020,7960,7960,7960,7940,13
|
|
20230614,143900,438656560,7960,7960,7960,7960,34
|
|
20230614,143800,438385920,7960,7960,7960,7960,28
|
|
20230614,143700,438163040,7960,7960,7960,7960,0
|
|
20230614,143600,438163040,7960,7960,7960,7960,6
|
|
20230614,143500,438115280,7960,7960,7960,7940,101
|
|
20230614,143400,437313100,7960,7960,7960,7960,0
|
|
20230614,143300,437313100,7960,7960,7960,7960,10
|
|
20230614,143200,437233500,7940,7940,7960,7940,130
|
|
20230614,143100,436200900,7950,7950,7950,7950,92
|
|
20230614,143000,435469500,7950,7950,7950,7950,0
|
|
20230614,142900,435469500,7950,7950,7950,7950,10
|
|
20230614,142800,435390000,7940,7940,7940,7940,45
|
|
20230614,142700,435032700,7950,7950,7950,7950,40
|
|
20230614,142600,434714700,7950,7950,7950,7950,0
|
|
20230614,142500,434714700,7950,7950,7950,7950,0
|
|
20230614,142400,434714700,7950,7950,7950,7950,0
|
|
20230614,142300,434714700,7950,7950,7950,7950,2
|
|
20230614,142200,434698800,7950,7950,7950,7950,30
|
|
20230614,142100,434460300,7950,7910,7950,7910,203
|
|
20230614,142000,432854170,7950,7910,7950,7910,172
|
|
20230614,141900,431493250,7950,7950,7950,7950,60
|
|
20230614,141800,431016250,7970,7970,7970,7970,0
|
|
20230614,141700,431016250,7970,7970,7970,7970,0
|
|
20230614,141600,431016250,7970,7970,7970,7970,143
|
|
20230614,141500,429876540,7970,7970,7970,7970,0
|
|
20230614,141400,429876540,7970,7970,7970,7970,29
|
|
20230614,141300,429645410,7970,7970,7970,7900,277
|
|
20230614,141200,427451720,7970,7970,7970,7970,0
|
|
20230614,141100,427451720,7970,7900,7970,7900,28
|
|
20230614,141000,427229820,7970,7970,7970,7900,145
|
|
20230614,140900,426080120,7970,7900,7970,7900,25
|
|
20230614,140800,425881920,7970,7970,7970,7970,0
|
|
20230614,140700,425881920,7970,7970,7970,7900,81
|
|
20230614,140600,425238620,7950,7920,7970,7920,210
|
|
20230614,140500,423571770,7900,7890,7900,7890,282
|
|
20230614,140400,421344240,7900,7920,7920,7900,933
|
|
20230614,140300,413969530,7930,7930,7930,7930,302
|
|
20230614,140200,411574670,7940,7950,7950,7940,968
|
|
20230614,140100,403882630,7950,7970,7970,7950,310
|
|
20230614,140000,401417930,7970,7970,7970,7970,14
|
|
20230614,135900,401306350,7950,7970,7970,7950,21
|
|
20230614,135800,401139180,7970,7960,7970,7960,10
|
|
20230614,135700,401059540,7960,7950,7960,7950,61
|
|
20230614,135600,400574090,7960,7960,7970,7950,414
|
|
20230614,135500,397279940,7960,8000,8000,7960,110
|
|
20230614,135400,396403450,7990,7990,8000,7990,333
|
|
20230614,135300,393742770,7990,7990,7990,7990,0
|
|
20230614,135200,393742770,7990,7990,7990,7980,2309
|
|
20230614,135100,375297460,8000,8040,8040,8000,3471
|
|
20230614,135000,347511760,8040,8040,8040,8040,1
|
|
20230614,134900,347503720,8040,8040,8040,8040,0
|
|
20230614,134800,347503720,8040,8040,8040,8040,0
|
|
20230614,134700,347503720,8040,8040,8040,8040,18
|
|
20230614,134600,347359000,8040,8040,8040,8040,500
|
|
20230614,134500,343339000,8040,8040,8040,8040,0
|
|
20230614,134400,343339000,8040,8040,8040,8040,0
|
|
20230614,134300,343339000,8040,8040,8040,8040,10
|
|
20230614,134200,343258600,8020,8020,8020,8020,463
|
|
20230614,134100,339545340,8020,8030,8030,8020,257
|
|
20230614,134000,337483340,8040,8030,8040,8030,19
|
|
20230614,133900,337330670,8040,8040,8040,8040,0
|
|
20230614,133800,337330670,8040,8040,8040,8040,0
|
|
20230614,133700,337330670,8040,8040,8040,8030,140
|
|
20230614,133600,336206270,8030,8040,8040,8030,480
|
|
20230614,133500,332350950,8050,8050,8050,8050,56
|
|
20230614,133400,331900150,8060,8060,8060,8060,1
|
|
20230614,133300,331892090,8060,8060,8060,8060,0
|
|
20230614,133200,331892090,8060,8060,8060,8060,0
|
|
20230614,133100,331892090,8060,8060,8060,8060,0
|
|
20230614,133000,331892090,8060,8060,8060,8060,0
|
|
20230614,132900,331892090,8060,8060,8060,8060,10
|
|
20230614,132800,331811490,8050,8050,8050,8050,10
|
|
20230614,132700,331730990,8050,8050,8050,8050,11
|
|
20230614,132600,331642440,8060,8060,8060,8060,10
|
|
20230614,132500,331561840,8050,8050,8060,8050,110
|
|
20230614,132400,330676140,8040,8040,8040,8040,25
|
|
20230614,132300,330475140,8060,8060,8060,8060,0
|
|
20230614,132200,330475140,8060,8060,8060,8060,1
|
|
20230614,132100,330467080,8060,8040,8060,8040,55
|
|
20230614,132000,330024380,8060,8070,8070,8050,1545
|
|
20230614,131900,317586630,8080,8070,8080,8070,220
|
|
20230614,131800,315811130,8070,8070,8070,8070,0
|
|
20230614,131700,315811130,8070,8050,8070,8050,20
|
|
20230614,131600,315649930,8080,8080,8080,8080,0
|
|
20230614,131500,315649930,8080,8080,8080,8080,0
|
|
20230614,131400,315649930,8080,8080,8080,8080,0
|
|
20230614,131300,315649930,8080,8080,8080,8080,0
|
|
20230614,131200,315649930,8080,8060,8080,8060,10
|
|
20230614,131100,315569170,8050,8060,8080,8050,111
|
|
20230614,131000,314674320,8080,8080,8080,8080,0
|
|
20230614,130900,314674320,8080,8080,8080,8080,9
|
|
20230614,130800,314601600,8080,8080,8080,8080,0
|
|
20230614,130700,314601600,8080,8080,8080,8080,0
|
|
20230614,130600,314601600,8080,8080,8080,8080,0
|
|
20230614,130500,314601600,8080,8080,8080,8080,0
|
|
20230614,130400,314601600,8080,8080,8080,8070,31
|
|
20230614,130300,314351320,8070,8080,8080,8070,93
|
|
20230614,130200,313600370,8080,8080,8080,8080,50
|
|
20230614,130100,313196370,8080,8080,8080,8080,0
|
|
20230614,130000,313196370,8080,8080,8080,8080,0
|
|
20230614,125900,313196370,8080,8080,8080,8080,0
|
|
20230614,125800,313196370,8080,8080,8080,8080,8
|
|
20230614,125700,313131730,8080,8080,8080,8080,0
|
|
20230614,125600,313131730,8080,8080,8080,8080,200
|
|
20230614,125500,311515730,8080,8080,8080,8080,0
|
|
20230614,125400,311515730,8080,8080,8080,8080,0
|
|
20230614,125300,311515730,8080,8080,8080,8080,0
|
|
20230614,125200,311515730,8080,8080,8080,8080,0
|
|
20230614,125100,311515730,8080,8080,8080,8080,0
|
|
20230614,125000,311515730,8080,8080,8080,8080,0
|
|
20230614,124900,311515730,8080,8080,8080,8080,0
|
|
20230614,124800,311515730,8080,8080,8080,8080,0
|
|
20230614,124700,311515730,8080,8080,8080,8080,0
|
|
20230614,124600,311515730,8080,8080,8080,8080,0
|
|
20230614,124500,311515730,8080,8080,8080,8080,0
|
|
20230614,124400,311515730,8080,8080,8080,8080,10
|
|
20230614,124300,311434930,8060,8060,8060,8060,5
|
|
20230614,124200,311394630,8060,8060,8060,8060,0
|
|
20230614,124100,311394630,8060,8060,8060,8060,10
|
|
20230614,124000,311314030,8050,8050,8050,8050,650
|
|
20230614,123900,306081530,8060,8060,8060,8060,0
|
|
20230614,123800,306081530,8060,8060,8060,8060,0
|
|
20230614,123700,306081530,8060,8060,8060,8060,0
|
|
20230614,123600,306081530,8060,8060,8060,8060,0
|
|
20230614,123500,306081530,8060,8060,8060,8060,0
|
|
20230614,123400,306081530,8060,8060,8060,8060,0
|
|
20230614,123300,306081530,8060,8060,8060,8060,0
|
|
20230614,123200,306081530,8060,8060,8060,8060,0
|
|
20230614,123100,306081530,8060,8080,8080,8060,333
|
|
20230614,123000,303395550,8080,8080,8080,8080,10
|
|
20230614,122900,303314750,8060,8060,8060,8060,600
|
|
20230614,122800,298478750,8080,8080,8080,8080,0
|
|
20230614,122700,298478750,8080,8080,8080,8080,5
|
|
20230614,122600,298438350,8080,8080,8080,8080,0
|
|
20230614,122500,298438350,8080,8070,8080,8070,204
|
|
20230614,122400,296791970,8070,8060,8070,8060,20
|
|
20230614,122300,296630670,8070,8070,8070,8070,1
|
|
20230614,122200,296622600,8070,8070,8070,8070,0
|
|
20230614,122100,296622600,8070,8070,8070,8070,0
|
|
20230614,122000,296622600,8070,8070,8070,8070,0
|
|
20230614,121900,296622600,8070,8070,8070,8070,0
|
|
20230614,121800,296622600,8070,8070,8070,8070,0
|
|
20230614,121700,296622600,8070,8070,8070,8070,10
|
|
20230614,121600,296541900,8080,8080,8080,8080,0
|
|
20230614,121500,296541900,8080,8080,8080,8080,0
|
|
20230614,121400,296541900,8080,8080,8080,8080,0
|
|
20230614,121300,296541900,8080,8070,8080,8070,194
|
|
20230614,121200,294976220,8080,8080,8080,8080,0
|
|
20230614,121100,294976220,8080,8080,8080,8080,0
|
|
20230614,121000,294976220,8080,8080,8080,8080,0
|
|
20230614,120900,294976220,8080,8080,8080,8080,0
|
|
20230614,120800,294976220,8080,8080,8080,8080,0
|
|
20230614,120700,294976220,8080,8080,8080,8070,102
|
|
20230614,120600,294152080,8080,8080,8080,8080,0
|
|
20230614,120500,294152080,8080,8080,8080,8080,0
|
|
20230614,120400,294152080,8080,8080,8080,8080,0
|
|
20230614,120300,294152080,8080,8070,8080,8070,270
|
|
20230614,120200,291973080,8080,8080,8080,8080,0
|
|
20230614,120100,291973080,8080,8080,8080,8080,0
|
|
20230614,120000,291973080,8080,8080,8080,8080,0
|
|
20230614,115900,291973080,8080,8070,8080,8070,118
|
|
20230614,115800,291020720,8070,8070,8070,8070,0
|
|
20230614,115700,291020720,8070,8070,8070,8070,0
|
|
20230614,115600,291020720,8070,8070,8070,8070,0
|
|
20230614,115500,291020720,8070,8070,8070,8070,0
|
|
20230614,115400,291020720,8070,8070,8070,8070,2
|
|
20230614,115300,291004580,8070,8070,8070,8070,10
|
|
20230614,115200,290923880,8080,8080,8080,8080,0
|
|
20230614,115100,290923880,8080,8080,8080,8080,0
|
|
20230614,115000,290923880,8080,8080,8080,8080,0
|
|
20230614,114900,290923880,8080,8080,8080,8080,0
|
|
20230614,114800,290923880,8080,8080,8080,8080,0
|
|
20230614,114700,290923880,8080,8080,8080,8080,1
|
|
20230614,114600,290915800,8080,8080,8080,8080,0
|
|
20230614,114500,290915800,8080,8080,8080,8080,15
|
|
20230614,114400,290794600,8050,8050,8050,8050,983
|
|
20230614,114300,282881450,8080,8080,8080,8080,0
|
|
20230614,114200,282881450,8080,8080,8080,8080,0
|
|
20230614,114100,282881450,8080,8060,8080,8060,517
|
|
20230614,114000,278714160,8070,8070,8070,8070,0
|
|
20230614,113900,278714160,8070,8070,8070,8070,0
|
|
20230614,113800,278714160,8070,8070,8070,8070,0
|
|
20230614,113700,278714160,8070,8060,8070,8060,20
|
|
20230614,113600,278552860,8080,8060,8080,8060,25
|
|
20230614,113500,278351340,8080,8080,8080,8080,206
|
|
20230614,113400,276686860,8090,8090,8090,8080,1344
|
|
20230614,113300,265827100,8080,8080,8080,8080,477
|
|
20230614,113200,261972940,8080,8080,8080,8080,0
|
|
20230614,113100,261972940,8080,8070,8080,8070,10
|
|
20230614,113000,261892160,8070,8070,8070,8070,3
|
|
20230614,112900,261867950,8070,8070,8070,8070,61
|
|
20230614,112800,261375680,8070,8070,8070,8070,1
|
|
20230614,112700,261367610,8070,8060,8070,8060,662
|
|
20230614,112600,256031670,8060,8070,8080,8060,1141
|
|
20230614,112500,246831680,8080,8080,8080,8080,5
|
|
20230614,112400,246791280,8090,8090,8090,8090,2
|
|
20230614,112300,246775100,8090,8090,8090,8090,55
|
|
20230614,112200,246330150,8090,8090,8090,8090,0
|
|
20230614,112100,246330150,8090,8090,8090,8090,0
|
|
20230614,112000,246330150,8090,8090,8090,8090,93
|
|
20230614,111900,245577780,8100,8100,8100,8100,1
|
|
20230614,111800,245569680,8100,8100,8100,8100,10
|
|
20230614,111700,245488680,8100,8100,8100,8100,0
|
|
20230614,111600,245488680,8100,8110,8110,8100,414
|
|
20230614,111500,242135180,8100,8100,8100,8100,122
|
|
20230614,111400,241146980,8110,8110,8110,8110,0
|
|
20230614,111300,241146980,8110,8110,8110,8110,10
|
|
20230614,111200,241065880,8100,8100,8100,8100,6
|
|
20230614,111100,241017280,8110,8110,8110,8110,5
|
|
20230614,111000,240976730,8110,8110,8110,8110,3
|
|
20230614,110900,240952400,8110,8110,8110,8110,2
|
|
20230614,110800,240936180,8110,8110,8110,8110,0
|
|
20230614,110700,240936180,8110,8100,8110,8100,2
|
|
20230614,110600,240919970,8100,8100,8100,8100,11
|
|
20230614,110500,240830870,8120,8120,8120,8120,0
|
|
20230614,110400,240830870,8120,8120,8120,8120,0
|
|
20230614,110300,240830870,8120,8110,8120,8110,157
|
|
20230614,110200,239556040,8120,8120,8120,8120,0
|
|
20230614,110100,239556040,8120,8120,8120,8120,0
|
|
20230614,110000,239556040,8120,8120,8120,8120,9
|
|
20230614,105900,239482960,8120,8120,8120,8120,0
|
|
20230614,105800,239482960,8120,8120,8120,8120,0
|
|
20230614,105700,239482960,8120,8120,8120,8120,148
|
|
20230614,105600,238281200,8120,8120,8120,8120,0
|
|
20230614,105500,238281200,8120,8100,8120,8100,913
|
|
20230614,105400,230885700,8120,8110,8120,8110,20
|
|
20230614,105300,230723400,8120,8120,8120,8120,100
|
|
20230614,105200,229911400,8120,8110,8120,8110,10
|
|
20230614,105100,229830230,8120,8120,8120,8120,0
|
|
20230614,105000,229830230,8120,8120,8120,8120,0
|
|
20230614,104900,229830230,8120,8100,8120,8100,12
|
|
20230614,104800,229732830,8130,8130,8130,8130,0
|
|
20230614,104700,229732830,8130,8130,8130,8130,0
|
|
20230614,104600,229732830,8130,8130,8130,8130,0
|
|
20230614,104500,229732830,8130,8130,8130,8130,0
|
|
20230614,104400,229732830,8130,8110,8130,8100,101
|
|
20230614,104300,228913890,8130,8130,8130,8130,0
|
|
20230614,104200,228913890,8130,8130,8130,8130,0
|
|
20230614,104100,228913890,8130,8130,8130,8130,0
|
|
20230614,104000,228913890,8130,8130,8130,8130,181
|
|
20230614,103900,227442360,8130,8130,8130,8130,1
|
|
20230614,103800,227434230,8130,8130,8130,8130,170
|
|
20230614,103700,226052130,8130,8110,8130,8110,125
|
|
20230614,103600,225038180,8110,8110,8110,8110,0
|
|
20230614,103500,225038180,8110,8110,8110,8110,62
|
|
20230614,103400,224535360,8110,8110,8110,8110,0
|
|
20230614,103300,224535360,8110,8110,8110,8110,0
|
|
20230614,103200,224535360,8110,8110,8110,8110,1
|
|
20230614,103100,224527250,8110,8110,8110,8110,0
|
|
20230614,103000,224527250,8110,8110,8110,8110,295
|
|
20230614,102900,222134800,8120,8120,8120,8120,0
|
|
20230614,102800,222134800,8120,8120,8120,8120,0
|
|
20230614,102700,222134800,8120,8120,8120,8120,0
|
|
20230614,102600,222134800,8120,8120,8120,8120,0
|
|
20230614,102500,222134800,8120,8120,8120,8120,0
|
|
20230614,102400,222134800,8120,8040,8120,8020,140
|
|
20230614,102300,221007350,8120,8120,8120,8120,10
|
|
20230614,102200,220926150,8120,8070,8120,8000,4466
|
|
20230614,102100,185154170,8130,8130,8130,8130,0
|
|
20230614,102000,185154170,8130,8130,8130,8130,0
|
|
20230614,101900,185154170,8130,8130,8130,8130,0
|
|
20230614,101800,185154170,8130,8120,8130,8120,10
|
|
20230614,101700,185072880,8070,8070,8070,8070,1
|
|
20230614,101600,185064810,8130,8130,8130,8130,0
|
|
20230614,101500,185064810,8130,8130,8130,8130,0
|
|
20230614,101400,185064810,8130,8100,8130,8080,501
|
|
20230614,101300,181013680,8130,8130,8130,8130,0
|
|
20230614,101200,181013680,8130,8130,8130,8130,0
|
|
20230614,101100,181013680,8130,8090,8130,8090,711
|
|
20230614,101000,175261290,8140,8090,8140,8090,2606
|
|
20230614,100900,154131490,8090,8040,8090,8040,196
|
|
20230614,100800,152548110,8080,8080,8080,8080,0
|
|
20230614,100700,152548110,8080,8080,8080,8080,0
|
|
20230614,100600,152548110,8080,8080,8080,8030,720
|
|
20230614,100500,146757500,8080,8080,8080,8080,0
|
|
20230614,100400,146757500,8080,8070,8080,8040,2341
|
|
20230614,100300,127911440,8080,8090,8090,8080,121
|
|
20230614,100200,126933400,8090,8090,8090,8090,450
|
|
20230614,100100,123292900,8090,8090,8090,8090,0
|
|
20230614,100000,123292900,8090,8090,8090,8090,30
|
|
20230614,095900,123050200,8090,8090,8090,8090,16
|
|
20230614,095800,122920760,8100,8090,8100,8090,1607
|
|
20230614,095700,109918530,8100,8100,8100,8100,128
|
|
20230614,095600,108881730,8120,8120,8120,8120,0
|
|
20230614,095500,108881730,8120,8120,8120,8120,0
|
|
20230614,095400,108881730,8120,8120,8120,8120,0
|
|
20230614,095300,108881730,8120,8120,8120,8120,0
|
|
20230614,095200,108881730,8120,8100,8120,8100,1208
|
|
20230614,095100,99085470,8100,8100,8100,8100,900
|
|
20230614,095000,91795470,8100,8100,8100,8100,2
|
|
20230614,094900,91779270,8110,8110,8110,8110,0
|
|
20230614,094800,91779270,8110,8110,8110,8110,598
|
|
20230614,094700,86929490,8120,8120,8120,8120,0
|
|
20230614,094600,86929490,8120,8120,8120,8120,0
|
|
20230614,094500,86929490,8120,8130,8130,8120,36
|
|
20230614,094400,86636930,8130,8130,8130,8130,0
|
|
20230614,094300,86636930,8130,8130,8130,8130,41
|
|
20230614,094200,86303600,8140,8140,8140,8140,149
|
|
20230614,094100,85090740,8110,8120,8120,8110,500
|
|
20230614,094000,81035640,8110,8110,8110,8110,0
|
|
20230614,093900,81035640,8110,8110,8110,8110,0
|
|
20230614,093800,81035640,8110,8120,8120,8110,80
|
|
20230614,093700,80386060,8140,8150,8150,8140,531
|
|
20230614,093600,76059650,8150,8150,8150,8150,2
|
|
20230614,093500,76043350,8150,8150,8150,8150,146
|
|
20230614,093400,74853450,8140,8140,8140,8140,0
|
|
20230614,093300,74853450,8140,8140,8140,8140,20
|
|
20230614,093200,74690650,8110,8110,8110,8110,10
|
|
20230614,093100,74609550,8150,8120,8150,8120,501
|
|
20230614,093000,70528610,8100,8100,8100,8100,0
|
|
20230614,092900,70528610,8100,8100,8100,8100,187
|
|
20230614,092800,69013910,8090,8090,8090,8090,0
|
|
20230614,092700,69013910,8090,8090,8090,8090,0
|
|
20230614,092600,69013910,8090,8090,8090,8090,450
|
|
20230614,092500,65373410,8130,8130,8130,8130,11
|
|
20230614,092400,65283980,8140,8140,8140,8140,0
|
|
20230614,092300,65283980,8140,8140,8140,8140,1
|
|
20230614,092200,65275840,8140,8090,8140,8090,3138
|
|
20230614,092100,39793450,8100,8100,8100,8100,2
|
|
20230614,092000,39777250,8100,8100,8100,8100,6
|
|
20230614,091900,39728650,8090,8090,8090,8090,0
|
|
20230614,091800,39728650,8090,8090,8090,8090,10
|
|
20230614,091700,39647750,8090,8090,8090,8090,0
|
|
20230614,091600,39647750,8090,8100,8100,8090,43
|
|
20230614,091500,39299480,8100,8100,8100,8100,1
|
|
20230614,091400,39291380,8100,8120,8120,8100,35
|
|
20230614,091300,39007580,8090,8090,8090,8090,0
|
|
20230614,091200,39007580,8090,8100,8100,8090,198
|
|
20230614,091100,37404240,8100,8100,8100,8100,0
|
|
20230614,091000,37404240,8100,8100,8100,8100,30
|
|
20230614,090900,37161240,8100,8060,8100,8060,906
|
|
20230614,090800,29840680,8070,8070,8070,8050,115
|
|
20230614,090700,28913850,8040,8040,8040,8040,6
|
|
20230614,090600,28865610,8040,8080,8080,8040,421
|
|
20230614,090500,25474990,8060,8100,8100,8060,987
|
|
20230614,090400,17498830,8100,8110,8110,8100,250
|
|
20230614,090300,15473530,8100,8150,8150,8100,487
|
|
20230614,090200,11519700,8170,8170,8170,8170,10
|
|
20230614,090100,11438000,8170,8170,8170,8170,39
|
|
20230614,090000,11119370,8170,8170,8170,8170,1361
|