776 lines
37 KiB
CSV
776 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,215300,323800390,7130,7130,7130,7130,6
|
|
20230614,215200,323800390,7130,7130,7130,7130,0
|
|
20230614,215100,323800390,7130,7130,7130,7130,0
|
|
20230614,215000,323800390,7130,7130,7130,7130,0
|
|
20230614,214900,323800390,7130,7130,7130,7130,0
|
|
20230614,214800,323800390,7130,7130,7130,7130,0
|
|
20230614,214700,323800390,7130,7130,7130,7130,0
|
|
20230614,214600,323800390,7130,7130,7130,7130,0
|
|
20230614,214500,323800390,7130,7130,7130,7130,0
|
|
20230614,214400,323800390,7130,7130,7130,7130,0
|
|
20230614,214300,323800390,7130,7130,7130,7130,0
|
|
20230614,214200,323800390,7130,7130,7130,7130,0
|
|
20230614,214100,323800390,7130,7130,7130,7130,0
|
|
20230614,214000,323800390,7130,7130,7130,7130,0
|
|
20230614,213900,323800390,7130,7130,7130,7130,0
|
|
20230614,213800,323800390,7130,7130,7130,7130,0
|
|
20230614,213700,323800390,7130,7130,7130,7130,0
|
|
20230614,213600,323800390,7130,7130,7130,7130,0
|
|
20230614,213500,323800390,7130,7130,7130,7130,0
|
|
20230614,213400,323800390,7130,7130,7130,7130,0
|
|
20230614,213300,323800390,7130,7130,7130,7130,0
|
|
20230614,213200,323800390,7130,7130,7130,7130,0
|
|
20230614,213100,323800390,7130,7130,7130,7130,0
|
|
20230614,213000,323800390,7130,7130,7130,7130,0
|
|
20230614,212900,323800390,7130,7130,7130,7130,0
|
|
20230614,212800,323800390,7130,7130,7130,7130,0
|
|
20230614,212700,323800390,7130,7130,7130,7130,0
|
|
20230614,212600,323800390,7130,7130,7130,7130,0
|
|
20230614,212500,323800390,7130,7130,7130,7130,0
|
|
20230614,212400,323800390,7130,7130,7130,7130,0
|
|
20230614,212300,323800390,7130,7130,7130,7130,6
|
|
20230614,212200,323800390,7130,7130,7130,7130,0
|
|
20230614,212100,323800390,7130,7130,7130,7130,0
|
|
20230614,212000,323800390,7130,7130,7130,7130,0
|
|
20230614,211900,323800390,7130,7130,7130,7130,0
|
|
20230614,211800,323800390,7130,7130,7130,7130,0
|
|
20230614,211700,323800390,7130,7130,7130,7130,0
|
|
20230614,211600,323800390,7130,7130,7130,7130,0
|
|
20230614,211500,323800390,7130,7130,7130,7130,0
|
|
20230614,211400,323800390,7130,7130,7130,7130,0
|
|
20230614,211300,323800390,7130,7130,7130,7130,0
|
|
20230614,211200,323800390,7130,7130,7130,7130,0
|
|
20230614,211100,323800390,7130,7130,7130,7130,0
|
|
20230614,211000,323800390,7130,7130,7130,7130,0
|
|
20230614,210900,323800390,7130,7130,7130,7130,0
|
|
20230614,210800,323800390,7130,7130,7130,7130,0
|
|
20230614,210700,323800390,7130,7130,7130,7130,0
|
|
20230614,210600,323800390,7130,7130,7130,7130,0
|
|
20230614,210500,323800390,7130,7130,7130,7130,0
|
|
20230614,210400,323800390,7130,7130,7130,7130,0
|
|
20230614,210300,323800390,7130,7130,7130,7130,0
|
|
20230614,210200,323800390,7130,7130,7130,7130,0
|
|
20230614,210100,323800390,7130,7130,7130,7130,0
|
|
20230614,210000,323800390,7130,7130,7130,7130,0
|
|
20230614,205900,323800390,7130,7130,7130,7130,0
|
|
20230614,205800,323800390,7130,7130,7130,7130,0
|
|
20230614,205700,323800390,7130,7130,7130,7130,0
|
|
20230614,205600,323800390,7130,7130,7130,7130,0
|
|
20230614,205500,323800390,7130,7130,7130,7130,0
|
|
20230614,205400,323800390,7130,7130,7130,7130,0
|
|
20230614,205300,323800390,7130,7130,7130,7130,6
|
|
20230614,205200,323800390,7130,7130,7130,7130,0
|
|
20230614,205100,323800390,7130,7130,7130,7130,0
|
|
20230614,205000,323800390,7130,7130,7130,7130,0
|
|
20230614,204900,323800390,7130,7130,7130,7130,0
|
|
20230614,204800,323800390,7130,7130,7130,7130,0
|
|
20230614,204700,323800390,7130,7130,7130,7130,0
|
|
20230614,204600,323800390,7130,7130,7130,7130,0
|
|
20230614,204500,323800390,7130,7130,7130,7130,0
|
|
20230614,204400,323800390,7130,7130,7130,7130,0
|
|
20230614,204300,323800390,7130,7130,7130,7130,0
|
|
20230614,204200,323800390,7130,7130,7130,7130,0
|
|
20230614,204100,323800390,7130,7130,7130,7130,0
|
|
20230614,204000,323800390,7130,7130,7130,7130,0
|
|
20230614,203900,323800390,7130,7130,7130,7130,0
|
|
20230614,203800,323800390,7130,7130,7130,7130,0
|
|
20230614,203700,323800390,7130,7130,7130,7130,0
|
|
20230614,203600,323800390,7130,7130,7130,7130,0
|
|
20230614,203500,323800390,7130,7130,7130,7130,0
|
|
20230614,203400,323800390,7130,7130,7130,7130,0
|
|
20230614,203300,323800390,7130,7130,7130,7130,0
|
|
20230614,203200,323800390,7130,7130,7130,7130,0
|
|
20230614,203100,323800390,7130,7130,7130,7130,0
|
|
20230614,203000,323800390,7130,7130,7130,7130,0
|
|
20230614,202900,323800390,7130,7130,7130,7130,0
|
|
20230614,202800,323800390,7130,7130,7130,7130,0
|
|
20230614,202700,323800390,7130,7130,7130,7130,0
|
|
20230614,202600,323800390,7130,7130,7130,7130,0
|
|
20230614,202500,323800390,7130,7130,7130,7130,0
|
|
20230614,202400,323800390,7130,7130,7130,7130,0
|
|
20230614,202300,323800390,7130,7130,7130,7130,6
|
|
20230614,202200,323800390,7130,7130,7130,7130,0
|
|
20230614,202100,323800390,7130,7130,7130,7130,0
|
|
20230614,202000,323800390,7130,7130,7130,7130,0
|
|
20230614,201900,323800390,7130,7130,7130,7130,0
|
|
20230614,201800,323800390,7130,7130,7130,7130,0
|
|
20230614,201700,323800390,7130,7130,7130,7130,0
|
|
20230614,201600,323800390,7130,7130,7130,7130,0
|
|
20230614,201500,323800390,7130,7130,7130,7130,0
|
|
20230614,201400,323800390,7130,7130,7130,7130,0
|
|
20230614,201300,323800390,7130,7130,7130,7130,0
|
|
20230614,201200,323800390,7130,7130,7130,7130,0
|
|
20230614,201100,323800390,7130,7130,7130,7130,0
|
|
20230614,201000,323800390,7130,7130,7130,7130,0
|
|
20230614,200900,323800390,7130,7130,7130,7130,0
|
|
20230614,200800,323800390,7130,7130,7130,7130,0
|
|
20230614,200700,323800390,7130,7130,7130,7130,0
|
|
20230614,200600,323800390,7130,7130,7130,7130,0
|
|
20230614,200500,323800390,7130,7130,7130,7130,0
|
|
20230614,200400,323800390,7130,7130,7130,7130,0
|
|
20230614,200300,323800390,7130,7130,7130,7130,0
|
|
20230614,200200,323800390,7130,7130,7130,7130,0
|
|
20230614,200100,323800390,7130,7130,7130,7130,0
|
|
20230614,200000,323800390,7130,7130,7130,7130,0
|
|
20230614,195900,323800390,7130,7130,7130,7130,0
|
|
20230614,195800,323800390,7130,7130,7130,7130,0
|
|
20230614,195700,323800390,7130,7130,7130,7130,0
|
|
20230614,195600,323800390,7130,7130,7130,7130,0
|
|
20230614,195500,323800390,7130,7130,7130,7130,0
|
|
20230614,195400,323800390,7130,7130,7130,7130,0
|
|
20230614,195300,323800390,7130,7130,7130,7130,6
|
|
20230614,195200,323800390,7130,7130,7130,7130,0
|
|
20230614,195100,323800390,7130,7130,7130,7130,0
|
|
20230614,195000,323800390,7130,7130,7130,7130,0
|
|
20230614,194900,323800390,7130,7130,7130,7130,0
|
|
20230614,194800,323800390,7130,7130,7130,7130,0
|
|
20230614,194700,323800390,7130,7130,7130,7130,0
|
|
20230614,194600,323800390,7130,7130,7130,7130,0
|
|
20230614,194500,323800390,7130,7130,7130,7130,0
|
|
20230614,194400,323800390,7130,7130,7130,7130,0
|
|
20230614,194300,323800390,7130,7130,7130,7130,0
|
|
20230614,194200,323800390,7130,7130,7130,7130,0
|
|
20230614,194100,323800390,7130,7130,7130,7130,0
|
|
20230614,194000,323800390,7130,7130,7130,7130,0
|
|
20230614,193900,323800390,7130,7130,7130,7130,0
|
|
20230614,193800,323800390,7130,7130,7130,7130,0
|
|
20230614,193700,323800390,7130,7130,7130,7130,0
|
|
20230614,193600,323800390,7130,7130,7130,7130,0
|
|
20230614,193500,323800390,7130,7130,7130,7130,0
|
|
20230614,193400,323800390,7130,7130,7130,7130,0
|
|
20230614,193300,323800390,7130,7130,7130,7130,0
|
|
20230614,193200,323800390,7130,7130,7130,7130,0
|
|
20230614,193100,323800390,7130,7130,7130,7130,0
|
|
20230614,193000,323800390,7130,7130,7130,7130,0
|
|
20230614,192900,323800390,7130,7130,7130,7130,0
|
|
20230614,192800,323800390,7130,7130,7130,7130,0
|
|
20230614,192700,323800390,7130,7130,7130,7130,0
|
|
20230614,192600,323800390,7130,7130,7130,7130,0
|
|
20230614,192500,323800390,7130,7130,7130,7130,0
|
|
20230614,192400,323800390,7130,7130,7130,7130,0
|
|
20230614,192300,323800390,7130,7130,7130,7130,6
|
|
20230614,192200,323800390,7130,7130,7130,7130,0
|
|
20230614,192100,323800390,7130,7130,7130,7130,0
|
|
20230614,192000,323800390,7130,7130,7130,7130,0
|
|
20230614,191900,323800390,7130,7130,7130,7130,0
|
|
20230614,191800,323800390,7130,7130,7130,7130,0
|
|
20230614,191700,323800390,7130,7130,7130,7130,0
|
|
20230614,191600,323800390,7130,7130,7130,7130,0
|
|
20230614,191500,323800390,7130,7130,7130,7130,0
|
|
20230614,191400,323800390,7130,7130,7130,7130,0
|
|
20230614,191300,323800390,7130,7130,7130,7130,0
|
|
20230614,191200,323800390,7130,7130,7130,7130,0
|
|
20230614,191100,323800390,7130,7130,7130,7130,0
|
|
20230614,191000,323800390,7130,7130,7130,7130,0
|
|
20230614,190900,323800390,7130,7130,7130,7130,0
|
|
20230614,190800,323800390,7130,7130,7130,7130,0
|
|
20230614,190700,323800390,7130,7130,7130,7130,0
|
|
20230614,190600,323800390,7130,7130,7130,7130,0
|
|
20230614,190500,323800390,7130,7130,7130,7130,0
|
|
20230614,190400,323800390,7130,7130,7130,7130,0
|
|
20230614,190300,323800390,7130,7130,7130,7130,0
|
|
20230614,190200,323800390,7130,7130,7130,7130,0
|
|
20230614,190100,323800390,7130,7130,7130,7130,0
|
|
20230614,190000,323800390,7130,7130,7130,7130,0
|
|
20230614,185900,323800390,7130,7130,7130,7130,0
|
|
20230614,185800,323800390,7130,7130,7130,7130,0
|
|
20230614,185700,323800390,7130,7130,7130,7130,0
|
|
20230614,185600,323800390,7130,7130,7130,7130,0
|
|
20230614,185500,323800390,7130,7130,7130,7130,0
|
|
20230614,185400,323800390,7130,7130,7130,7130,0
|
|
20230614,185300,323800390,7130,7130,7130,7130,6
|
|
20230614,185200,323800390,7130,7130,7130,7130,0
|
|
20230614,185100,323800390,7130,7130,7130,7130,0
|
|
20230614,185000,323800390,7130,7130,7130,7130,0
|
|
20230614,184900,323800390,7130,7130,7130,7130,0
|
|
20230614,184800,323800390,7130,7130,7130,7130,0
|
|
20230614,184700,323800390,7130,7130,7130,7130,0
|
|
20230614,184600,323800390,7130,7130,7130,7130,0
|
|
20230614,184500,323800390,7130,7130,7130,7130,0
|
|
20230614,184400,323800390,7130,7130,7130,7130,0
|
|
20230614,184300,323800390,7130,7130,7130,7130,0
|
|
20230614,184200,323800390,7130,7130,7130,7130,0
|
|
20230614,184100,323800390,7130,7130,7130,7130,0
|
|
20230614,184000,323800390,7130,7130,7130,7130,0
|
|
20230614,183900,323800390,7130,7130,7130,7130,0
|
|
20230614,183800,323800390,7130,7130,7130,7130,0
|
|
20230614,183700,323800390,7130,7130,7130,7130,0
|
|
20230614,183600,323800390,7130,7130,7130,7130,0
|
|
20230614,183500,323800390,7130,7130,7130,7130,0
|
|
20230614,183400,323800390,7130,7130,7130,7130,0
|
|
20230614,183300,323800390,7130,7130,7130,7130,0
|
|
20230614,183200,323800390,7130,7130,7130,7130,0
|
|
20230614,183100,323800390,7130,7130,7130,7130,0
|
|
20230614,183000,323800390,7130,7130,7130,7130,0
|
|
20230614,182900,323800390,7130,7130,7130,7130,0
|
|
20230614,182800,323800390,7130,7130,7130,7130,0
|
|
20230614,182700,323800390,7130,7130,7130,7130,0
|
|
20230614,182600,323800390,7130,7130,7130,7130,0
|
|
20230614,182500,323800390,7130,7130,7130,7130,0
|
|
20230614,182400,323800390,7130,7130,7130,7130,0
|
|
20230614,182300,323800390,7130,7130,7130,7130,6
|
|
20230614,182200,323800390,7130,7130,7130,7130,0
|
|
20230614,182100,323800390,7130,7130,7130,7130,0
|
|
20230614,182000,323800390,7130,7130,7130,7130,0
|
|
20230614,181900,323800390,7130,7130,7130,7130,0
|
|
20230614,181800,323800390,7130,7130,7130,7130,0
|
|
20230614,181700,323800390,7130,7130,7130,7130,0
|
|
20230614,181600,323800390,7130,7130,7130,7130,0
|
|
20230614,181500,323800390,7130,7130,7130,7130,0
|
|
20230614,181400,323800390,7130,7130,7130,7130,0
|
|
20230614,181300,323800390,7130,7130,7130,7130,0
|
|
20230614,181200,323800390,7130,7130,7130,7130,0
|
|
20230614,181100,323800390,7130,7130,7130,7130,0
|
|
20230614,181000,323800390,7130,7130,7130,7130,0
|
|
20230614,180900,323800390,7130,7130,7130,7130,0
|
|
20230614,180800,323800390,7130,7130,7130,7130,0
|
|
20230614,180700,323800390,7130,7130,7130,7130,0
|
|
20230614,180600,323800390,7130,7130,7130,7130,0
|
|
20230614,180500,323800390,7130,7130,7130,7130,0
|
|
20230614,180400,323800390,7130,7130,7130,7130,0
|
|
20230614,180300,323800390,7130,7130,7130,7130,0
|
|
20230614,180200,323800390,7130,7130,7130,7130,0
|
|
20230614,180100,323800390,7130,7130,7130,7130,0
|
|
20230614,180000,323800390,7130,7130,7130,7130,0
|
|
20230614,175900,323800390,7130,7130,7130,7130,0
|
|
20230614,175800,323800390,7130,7130,7130,7130,0
|
|
20230614,175700,323800390,7130,7130,7130,7130,0
|
|
20230614,175600,323800390,7130,7130,7130,7130,0
|
|
20230614,175500,323800390,7130,7130,7130,7130,0
|
|
20230614,175400,323800390,7130,7130,7130,7130,0
|
|
20230614,175300,323800390,7130,7130,7130,7130,6
|
|
20230614,175200,323800390,7130,7130,7130,7130,0
|
|
20230614,175100,323800390,7130,7130,7130,7130,0
|
|
20230614,175000,323800390,7130,7130,7130,7130,0
|
|
20230614,174900,323800390,7130,7130,7130,7130,0
|
|
20230614,174800,323800390,7130,7130,7130,7130,0
|
|
20230614,174700,323800390,7130,7130,7130,7130,0
|
|
20230614,174600,323800390,7130,7130,7130,7130,0
|
|
20230614,174500,323800390,7130,7130,7130,7130,0
|
|
20230614,174400,323800390,7130,7130,7130,7130,0
|
|
20230614,174300,323800390,7130,7130,7130,7130,0
|
|
20230614,174200,323800390,7130,7130,7130,7130,0
|
|
20230614,174100,323800390,7130,7130,7130,7130,0
|
|
20230614,174000,323800390,7130,7130,7130,7130,0
|
|
20230614,173900,323800390,7130,7130,7130,7130,0
|
|
20230614,173800,323800390,7130,7130,7130,7130,0
|
|
20230614,173700,323800390,7130,7130,7130,7130,0
|
|
20230614,173600,323800390,7130,7130,7130,7130,0
|
|
20230614,173500,323800390,7130,7130,7130,7130,0
|
|
20230614,173400,323800390,7130,7130,7130,7130,0
|
|
20230614,173300,323800390,7130,7130,7130,7130,0
|
|
20230614,173200,323800390,7130,7130,7130,7130,0
|
|
20230614,173100,323800390,7130,7130,7130,7130,0
|
|
20230614,173000,323800390,7130,7130,7130,7130,0
|
|
20230614,172900,323800390,7130,7130,7130,7130,0
|
|
20230614,172800,323800390,7130,7130,7130,7130,0
|
|
20230614,172700,323800390,7130,7130,7130,7130,0
|
|
20230614,172600,323800390,7130,7130,7130,7130,0
|
|
20230614,172500,323800390,7130,7130,7130,7130,0
|
|
20230614,172400,323800390,7130,7130,7130,7130,0
|
|
20230614,172300,323800390,7130,7130,7130,7130,6
|
|
20230614,172200,323800390,7130,7130,7130,7130,0
|
|
20230614,172100,323800390,7130,7130,7130,7130,0
|
|
20230614,172000,323800390,7130,7130,7130,7130,0
|
|
20230614,171900,323800390,7130,7130,7130,7130,0
|
|
20230614,171800,323800390,7130,7130,7130,7130,0
|
|
20230614,171700,323800390,7130,7130,7130,7130,0
|
|
20230614,171600,323800390,7130,7130,7130,7130,0
|
|
20230614,171500,323800390,7130,7130,7130,7130,0
|
|
20230614,171400,323800390,7130,7130,7130,7130,0
|
|
20230614,171300,323800390,7130,7130,7130,7130,0
|
|
20230614,171200,323800390,7130,7130,7130,7130,0
|
|
20230614,171100,323800390,7130,7130,7130,7130,0
|
|
20230614,171000,323800390,7130,7130,7130,7130,0
|
|
20230614,170900,323800390,7130,7130,7130,7130,0
|
|
20230614,170800,323800390,7130,7130,7130,7130,0
|
|
20230614,170700,323800390,7130,7130,7130,7130,0
|
|
20230614,170600,323800390,7130,7130,7130,7130,0
|
|
20230614,170500,323800390,7130,7130,7130,7130,0
|
|
20230614,170400,323800390,7130,7130,7130,7130,0
|
|
20230614,170300,323800390,7130,7130,7130,7130,0
|
|
20230614,170200,323800390,7130,7130,7130,7130,0
|
|
20230614,170100,323800390,7130,7130,7130,7130,0
|
|
20230614,170000,323800390,7130,7130,7130,7130,0
|
|
20230614,165900,323800390,7130,7130,7130,7130,0
|
|
20230614,165800,323800390,7130,7130,7130,7130,0
|
|
20230614,165700,323800390,7130,7130,7130,7130,0
|
|
20230614,165600,323800390,7130,7130,7130,7130,0
|
|
20230614,165500,323800390,7130,7130,7130,7130,0
|
|
20230614,165400,323800390,7130,7130,7130,7130,0
|
|
20230614,165300,323800390,7130,7130,7130,7130,6
|
|
20230614,165200,323800390,7130,7130,7130,7130,0
|
|
20230614,165100,323800390,7130,7130,7130,7130,0
|
|
20230614,165000,323800390,7130,7130,7130,7130,0
|
|
20230614,164900,323800390,7130,7130,7130,7130,0
|
|
20230614,164800,323800390,7130,7130,7130,7130,0
|
|
20230614,164700,323800390,7130,7130,7130,7130,0
|
|
20230614,164600,323800390,7130,7130,7130,7130,0
|
|
20230614,164500,323800390,7130,7130,7130,7130,0
|
|
20230614,164400,323800390,7130,7130,7130,7130,0
|
|
20230614,164300,323800390,7130,7130,7130,7130,0
|
|
20230614,164200,323800390,7130,7130,7130,7130,0
|
|
20230614,164100,323800390,7130,7130,7130,7130,0
|
|
20230614,164000,323800390,7130,7130,7130,7130,0
|
|
20230614,163900,323800390,7130,7130,7130,7130,0
|
|
20230614,163800,323800390,7130,7130,7130,7130,0
|
|
20230614,163700,323800390,7130,7130,7130,7130,0
|
|
20230614,163600,323800390,7130,7130,7130,7130,0
|
|
20230614,163500,323800390,7130,7130,7130,7130,0
|
|
20230614,163400,323800390,7130,7130,7130,7130,0
|
|
20230614,163300,323800390,7130,7130,7130,7130,0
|
|
20230614,163200,323800390,7130,7130,7130,7130,0
|
|
20230614,163100,323800390,7130,7130,7130,7130,0
|
|
20230614,163000,323800390,7130,7130,7130,7130,0
|
|
20230614,162900,323800390,7130,7130,7130,7130,0
|
|
20230614,162800,323800390,7130,7130,7130,7130,0
|
|
20230614,162700,323800390,7130,7130,7130,7130,0
|
|
20230614,162600,323800390,7130,7130,7130,7130,0
|
|
20230614,162500,323800390,7130,7130,7130,7130,0
|
|
20230614,162400,323800390,7130,7130,7130,7130,0
|
|
20230614,162300,323800390,7130,7130,7130,7130,6
|
|
20230614,162200,323800390,7130,7130,7130,7130,0
|
|
20230614,162100,323800390,7130,7130,7130,7130,0
|
|
20230614,162000,323800390,7130,7130,7130,7130,0
|
|
20230614,161900,323800390,7130,7130,7130,7130,0
|
|
20230614,161800,323800390,7130,7130,7130,7130,0
|
|
20230614,161700,323800390,7130,7130,7130,7130,0
|
|
20230614,161600,323800390,7130,7130,7130,7130,0
|
|
20230614,161500,323800390,7130,7130,7130,7130,0
|
|
20230614,161400,323800390,7130,7130,7130,7130,0
|
|
20230614,161300,323800390,7130,7130,7130,7130,0
|
|
20230614,161200,323800390,7130,7130,7130,7130,0
|
|
20230614,161100,323800390,7130,7130,7130,7130,0
|
|
20230614,161000,323800390,7130,7130,7130,7130,0
|
|
20230614,160900,323800390,7130,7130,7130,7130,0
|
|
20230614,160800,323800390,7130,7130,7130,7130,0
|
|
20230614,160700,323800390,7130,7130,7130,7130,0
|
|
20230614,160600,323800390,7130,7130,7130,7130,0
|
|
20230614,160500,323800390,7130,7130,7130,7130,0
|
|
20230614,160400,323800390,7130,7130,7130,7130,0
|
|
20230614,160300,323800390,7130,7130,7130,7130,0
|
|
20230614,160200,323800390,7130,7130,7130,7130,0
|
|
20230614,160100,323800390,7130,7130,7130,7130,0
|
|
20230614,160000,323800390,7130,7130,7130,7130,0
|
|
20230614,155900,323800390,7130,7130,7130,7130,0
|
|
20230614,155800,323800390,7130,7130,7130,7130,0
|
|
20230614,155700,323800390,7130,7130,7130,7130,0
|
|
20230614,155600,323800390,7130,7130,7130,7130,0
|
|
20230614,155500,323800390,7130,7130,7130,7130,0
|
|
20230614,155400,323800390,7130,7130,7130,7130,0
|
|
20230614,155300,323800390,7130,7130,7130,7130,6
|
|
20230614,155200,323800390,7130,7130,7130,7130,0
|
|
20230614,155100,323800390,7130,7130,7130,7130,0
|
|
20230614,155000,323800390,7130,7130,7130,7130,0
|
|
20230614,154900,323800390,7130,7130,7130,7130,0
|
|
20230614,154800,323800390,7130,7130,7130,7130,0
|
|
20230614,154700,323800390,7130,7130,7130,7130,0
|
|
20230614,154600,323800390,7130,7130,7130,7130,0
|
|
20230614,154500,323800390,7130,7130,7130,7130,0
|
|
20230614,154400,323800390,7130,7130,7130,7130,0
|
|
20230614,154300,323800390,7130,7130,7130,7130,0
|
|
20230614,154200,323800390,7130,7130,7130,7130,0
|
|
20230614,154100,323800390,7130,7130,7130,7130,0
|
|
20230614,154000,323800390,7130,7130,7130,7130,0
|
|
20230614,153900,323800390,7130,7130,7130,7130,0
|
|
20230614,153800,323800390,7130,7130,7130,7130,0
|
|
20230614,153700,323800390,7130,7130,7130,7130,0
|
|
20230614,153600,323800390,7130,7130,7130,7130,0
|
|
20230614,153500,323800390,7130,7130,7130,7130,0
|
|
20230614,153400,323800390,7130,7130,7130,7130,0
|
|
20230614,153300,323800390,7130,7130,7130,7130,0
|
|
20230614,153200,323800390,7130,7130,7130,7130,0
|
|
20230614,153100,323800390,7130,7130,7130,7130,0
|
|
20230614,153000,323800390,7130,7130,7130,7130,6
|
|
20230614,152900,323757610,7090,7090,7090,7090,0
|
|
20230614,152800,323757610,7090,7090,7090,7090,0
|
|
20230614,152700,323757610,7090,7090,7090,7090,0
|
|
20230614,152600,323757610,7090,7090,7090,7090,0
|
|
20230614,152500,323757610,7090,7090,7090,7090,0
|
|
20230614,152400,323757610,7090,7090,7090,7090,0
|
|
20230614,152300,323757610,7090,7090,7090,7090,0
|
|
20230614,152200,323757610,7090,7090,7090,7090,0
|
|
20230614,152100,323757610,7090,7090,7090,7090,0
|
|
20230614,152000,323757610,7090,7090,7090,7090,0
|
|
20230614,151900,323757610,7090,7090,7090,7090,0
|
|
20230614,151800,323757610,7090,7090,7090,7090,0
|
|
20230614,151700,323757610,7090,7090,7090,7090,0
|
|
20230614,151600,323757610,7090,7100,7100,7090,479
|
|
20230614,151500,320361490,7120,7100,7120,7100,17
|
|
20230614,151400,320240470,7100,7100,7100,7100,0
|
|
20230614,151300,320240470,7100,7110,7110,7090,50
|
|
20230614,151200,319885940,7140,7140,7140,7140,0
|
|
20230614,151100,319885940,7140,7140,7140,7140,0
|
|
20230614,151000,319885940,7140,7110,7140,7110,14
|
|
20230614,150900,319786170,7100,7100,7100,7100,0
|
|
20230614,150800,319786170,7100,7090,7100,7090,31
|
|
20230614,150700,319566180,7090,7090,7090,7090,3
|
|
20230614,150600,319544910,7130,7130,7130,7130,0
|
|
20230614,150500,319544910,7130,7130,7130,7130,0
|
|
20230614,150400,319544910,7130,7130,7130,7130,1
|
|
20230614,150300,319537780,7140,7140,7140,7140,0
|
|
20230614,150200,319537780,7140,7140,7140,7140,0
|
|
20230614,150100,319537780,7140,7140,7140,7140,2
|
|
20230614,150000,319523500,7110,7110,7110,7110,0
|
|
20230614,145900,319523500,7110,7110,7110,7110,0
|
|
20230614,145800,319523500,7110,7110,7110,7110,0
|
|
20230614,145700,319523500,7110,7110,7110,7110,0
|
|
20230614,145600,319523500,7110,7110,7110,7110,0
|
|
20230614,145500,319523500,7110,7100,7110,7100,38
|
|
20230614,145400,319253450,7090,7090,7090,7090,0
|
|
20230614,145300,319253450,7090,7080,7090,7080,1653
|
|
20230614,145200,307547610,7080,7080,7080,7080,7
|
|
20230614,145100,307498050,7080,7080,7080,7080,0
|
|
20230614,145000,307498050,7080,7080,7080,7080,22
|
|
20230614,144900,307342290,7080,7090,7090,7080,170
|
|
20230614,144800,306137990,7080,7080,7080,7080,1
|
|
20230614,144700,306130910,7080,7080,7080,7080,135
|
|
20230614,144600,305175110,7100,7100,7100,7100,0
|
|
20230614,144500,305175110,7100,7100,7100,7100,0
|
|
20230614,144400,305175110,7100,7100,7100,7100,0
|
|
20230614,144300,305175110,7100,7100,7100,7100,0
|
|
20230614,144200,305175110,7100,7100,7100,7100,0
|
|
20230614,144100,305175110,7100,7100,7100,7100,1
|
|
20230614,144000,305168010,7080,7080,7080,7080,0
|
|
20230614,143900,305168010,7080,7080,7080,7080,0
|
|
20230614,143800,305168010,7080,7080,7080,7080,0
|
|
20230614,143700,305168010,7080,7080,7080,7080,0
|
|
20230614,143600,305168010,7080,7080,7080,7080,4
|
|
20230614,143500,305139690,7100,7100,7100,7100,0
|
|
20230614,143400,305139690,7100,7090,7100,7090,9
|
|
20230614,143300,305075800,7090,7090,7090,7090,71
|
|
20230614,143200,304572410,7070,7090,7090,7070,831
|
|
20230614,143100,298692220,7110,7100,7110,7100,201
|
|
20230614,143000,297265110,7140,7140,7140,7140,0
|
|
20230614,142900,297265110,7140,7140,7140,7140,0
|
|
20230614,142800,297265110,7140,7140,7140,7140,0
|
|
20230614,142700,297265110,7140,7140,7140,7140,0
|
|
20230614,142600,297265110,7140,7140,7140,7140,0
|
|
20230614,142500,297265110,7140,7140,7140,7140,0
|
|
20230614,142400,297265110,7140,7110,7140,7020,3554
|
|
20230614,142300,272214480,7110,7110,7110,7110,0
|
|
20230614,142200,272214480,7110,7110,7110,7110,0
|
|
20230614,142100,272214480,7110,7110,7110,7110,0
|
|
20230614,142000,272214480,7110,7110,7110,7110,0
|
|
20230614,141900,272214480,7110,7110,7110,7110,0
|
|
20230614,141800,272214480,7110,7110,7110,7110,10
|
|
20230614,141700,272143380,7110,7110,7110,7110,0
|
|
20230614,141600,272143380,7110,7110,7110,7110,0
|
|
20230614,141500,272143380,7110,7110,7110,7110,1
|
|
20230614,141400,272136270,7070,7070,7070,7070,0
|
|
20230614,141300,272136270,7070,7100,7100,7070,2000
|
|
20230614,141200,257973220,7100,7100,7100,7100,0
|
|
20230614,141100,257973220,7100,7100,7100,7100,0
|
|
20230614,141000,257973220,7100,7100,7100,7100,7
|
|
20230614,140900,257923520,7100,7100,7100,7100,25
|
|
20230614,140800,257746020,7110,7110,7110,7110,0
|
|
20230614,140700,257746020,7110,7120,7120,7090,1245
|
|
20230614,140600,248910840,7100,7100,7100,7100,0
|
|
20230614,140500,248910840,7100,7100,7100,7100,50
|
|
20230614,140400,248555840,7100,7100,7100,7100,0
|
|
20230614,140300,248555840,7100,7100,7100,7100,0
|
|
20230614,140200,248555840,7100,7100,7100,7100,0
|
|
20230614,140100,248555840,7100,7100,7100,7100,30
|
|
20230614,140000,248342840,7100,7100,7100,7100,20
|
|
20230614,135900,248200840,7110,7110,7110,7110,140
|
|
20230614,135800,247205440,7110,7110,7110,7110,105
|
|
20230614,135700,246458890,7110,7110,7110,7110,4
|
|
20230614,135600,246430450,7110,7100,7110,7100,226
|
|
20230614,135500,244823850,7100,7100,7100,7100,16
|
|
20230614,135400,244710250,7110,7110,7110,7110,0
|
|
20230614,135300,244710250,7110,7110,7110,7110,0
|
|
20230614,135200,244710250,7110,7110,7110,7110,3
|
|
20230614,135100,244688920,7110,7110,7110,7110,15
|
|
20230614,135000,244582270,7110,7110,7110,7110,245
|
|
20230614,134900,242840320,7110,7150,7150,7110,51
|
|
20230614,134800,242477670,7100,7120,7120,7100,3717
|
|
20230614,134700,216049280,7130,7130,7130,7130,0
|
|
20230614,134600,216049280,7130,7130,7130,7130,0
|
|
20230614,134500,216049280,7130,7130,7130,7130,0
|
|
20230614,134400,216049280,7130,7130,7130,7130,0
|
|
20230614,134300,216049280,7130,7130,7130,7130,0
|
|
20230614,134200,216049280,7130,7130,7130,7130,0
|
|
20230614,134100,216049280,7130,7130,7130,7130,120
|
|
20230614,134000,215193680,7130,7130,7130,7130,284
|
|
20230614,133900,213168760,7130,7130,7130,7130,0
|
|
20230614,133800,213168760,7130,7130,7130,7130,0
|
|
20230614,133700,213168760,7130,7130,7130,7130,0
|
|
20230614,133600,213168760,7130,7130,7130,7130,0
|
|
20230614,133500,213168760,7130,7130,7130,7130,0
|
|
20230614,133400,213168760,7130,7130,7130,7130,10
|
|
20230614,133300,213097460,7130,7130,7130,7130,0
|
|
20230614,133200,213097460,7130,7150,7150,7130,4
|
|
20230614,133100,213068920,7130,7130,7130,7130,0
|
|
20230614,133000,213068920,7130,7130,7130,7130,0
|
|
20230614,132900,213068920,7130,7130,7130,7130,0
|
|
20230614,132800,213068920,7130,7130,7130,7130,0
|
|
20230614,132700,213068920,7130,7130,7130,7130,0
|
|
20230614,132600,213068920,7130,7130,7130,7130,100
|
|
20230614,132500,212355920,7130,7130,7130,7130,0
|
|
20230614,132400,212355920,7130,7130,7130,7130,10
|
|
20230614,132300,212284620,7130,7130,7130,7130,0
|
|
20230614,132200,212284620,7130,7130,7130,7130,0
|
|
20230614,132100,212284620,7130,7140,7140,7130,990
|
|
20230614,132000,205221020,7150,7150,7150,7150,0
|
|
20230614,131900,205221020,7150,7150,7150,7150,5
|
|
20230614,131800,205185270,7150,7150,7150,7150,5
|
|
20230614,131700,205149520,7150,7150,7150,7150,50
|
|
20230614,131600,204792020,7140,7140,7140,7140,500
|
|
20230614,131500,201222020,7150,7150,7150,7150,10
|
|
20230614,131400,201150520,7150,7150,7150,7150,819
|
|
20230614,131300,195294670,7160,7160,7160,7160,0
|
|
20230614,131200,195294670,7160,7160,7160,7160,13
|
|
20230614,131100,195201590,7160,7150,7160,7150,63
|
|
20230614,131000,194751130,7150,7160,7160,7150,452
|
|
20230614,130900,191514950,7160,7160,7160,7160,0
|
|
20230614,130800,191514950,7160,7160,7160,7160,526
|
|
20230614,130700,187748790,7160,7160,7160,7160,0
|
|
20230614,130600,187748790,7160,7170,7170,7160,259
|
|
20230614,130500,185893370,7160,7160,7160,7160,0
|
|
20230614,130400,185893370,7160,7160,7160,7160,0
|
|
20230614,130300,185893370,7160,7160,7160,7160,30
|
|
20230614,130200,185678570,7160,7160,7160,7160,0
|
|
20230614,130100,185678570,7160,7160,7160,7160,0
|
|
20230614,130000,185678570,7160,7160,7160,7160,0
|
|
20230614,125900,185678570,7160,7160,7160,7160,0
|
|
20230614,125800,185678570,7160,7170,7170,7160,300
|
|
20230614,125700,183527610,7170,7170,7170,7170,0
|
|
20230614,125600,183527610,7170,7170,7170,7170,0
|
|
20230614,125500,183527610,7170,7170,7170,7170,0
|
|
20230614,125400,183527610,7170,7170,7170,7170,0
|
|
20230614,125300,183527610,7170,7170,7170,7170,0
|
|
20230614,125200,183527610,7170,7170,7170,7170,0
|
|
20230614,125100,183527610,7170,7170,7170,7170,0
|
|
20230614,125000,183527610,7170,7170,7170,7170,0
|
|
20230614,124900,183527610,7170,7170,7170,7170,0
|
|
20230614,124800,183527610,7170,7170,7170,7170,0
|
|
20230614,124700,183527610,7170,7170,7170,7170,30
|
|
20230614,124600,183312510,7170,7170,7170,7170,84
|
|
20230614,124500,182710230,7190,7190,7190,7190,0
|
|
20230614,124400,182710230,7190,7190,7190,7190,0
|
|
20230614,124300,182710230,7190,7190,7190,7190,0
|
|
20230614,124200,182710230,7190,7190,7190,7190,0
|
|
20230614,124100,182710230,7190,7190,7190,7190,0
|
|
20230614,124000,182710230,7190,7190,7190,7190,0
|
|
20230614,123900,182710230,7190,7190,7190,7190,0
|
|
20230614,123800,182710230,7190,7190,7190,7190,1
|
|
20230614,123700,182703040,7190,7190,7190,7190,0
|
|
20230614,123600,182703040,7190,7190,7190,7190,75
|
|
20230614,123500,182163790,7180,7190,7190,7180,654
|
|
20230614,123400,177462050,7190,7190,7190,7190,0
|
|
20230614,123300,177462050,7190,7190,7190,7190,0
|
|
20230614,123200,177462050,7190,7190,7190,7190,0
|
|
20230614,123100,177462050,7190,7190,7190,7190,0
|
|
20230614,123000,177462050,7190,7190,7190,7190,0
|
|
20230614,122900,177462050,7190,7190,7190,7190,20
|
|
20230614,122800,177318250,7190,7190,7190,7190,555
|
|
20230614,122700,173327800,7200,7200,7200,7200,0
|
|
20230614,122600,173327800,7200,7200,7200,7200,0
|
|
20230614,122500,173327800,7200,7200,7200,7200,0
|
|
20230614,122400,173327800,7200,7200,7200,7200,0
|
|
20230614,122300,173327800,7200,7200,7200,7200,28
|
|
20230614,122200,173126200,7200,7200,7200,7200,0
|
|
20230614,122100,173126200,7200,7200,7200,7200,0
|
|
20230614,122000,173126200,7200,7200,7200,7200,68
|
|
20230614,121900,172636600,7210,7210,7210,7210,0
|
|
20230614,121800,172636600,7210,7210,7210,7210,0
|
|
20230614,121700,172636600,7210,7210,7210,7210,0
|
|
20230614,121600,172636600,7210,7210,7210,7210,0
|
|
20230614,121500,172636600,7210,7210,7210,7210,0
|
|
20230614,121400,172636600,7210,7210,7210,7210,0
|
|
20230614,121300,172636600,7210,7210,7210,7210,0
|
|
20230614,121200,172636600,7210,7210,7210,7210,0
|
|
20230614,121100,172636600,7210,7210,7210,7210,0
|
|
20230614,121000,172636600,7210,7210,7210,7210,0
|
|
20230614,120900,172636600,7210,7210,7210,7210,0
|
|
20230614,120800,172636600,7210,7210,7210,7210,0
|
|
20230614,120700,172636600,7210,7210,7210,7210,6
|
|
20230614,120600,172593340,7210,7210,7210,7210,0
|
|
20230614,120500,172593340,7210,7210,7210,7210,0
|
|
20230614,120400,172593340,7210,7210,7210,7210,4
|
|
20230614,120300,172564500,7220,7220,7220,7220,0
|
|
20230614,120200,172564500,7220,7230,7230,7220,16
|
|
20230614,120100,172448930,7250,7250,7250,7250,0
|
|
20230614,120000,172448930,7250,7250,7250,7250,0
|
|
20230614,115900,172448930,7250,7250,7250,7250,0
|
|
20230614,115800,172448930,7250,7250,7250,7250,0
|
|
20230614,115700,172448930,7250,7250,7250,7250,0
|
|
20230614,115600,172448930,7250,7250,7250,7250,0
|
|
20230614,115500,172448930,7250,7250,7250,7250,0
|
|
20230614,115400,172448930,7250,7250,7250,7250,0
|
|
20230614,115300,172448930,7250,7250,7250,7250,2
|
|
20230614,115200,172434430,7250,7250,7250,7250,0
|
|
20230614,115100,172434430,7250,7220,7250,7220,2
|
|
20230614,115000,172419960,7220,7220,7220,7220,0
|
|
20230614,114900,172419960,7220,7220,7220,7220,0
|
|
20230614,114800,172419960,7220,7220,7220,7220,41
|
|
20230614,114700,172123940,7270,7270,7270,7270,0
|
|
20230614,114600,172123940,7270,7270,7270,7270,0
|
|
20230614,114500,172123940,7270,7270,7270,7270,0
|
|
20230614,114400,172123940,7270,7270,7270,7270,0
|
|
20230614,114300,172123940,7270,7270,7270,7270,0
|
|
20230614,114200,172123940,7270,7270,7270,7270,0
|
|
20230614,114100,172123940,7270,7270,7270,7270,0
|
|
20230614,114000,172123940,7270,7200,7270,7200,230
|
|
20230614,113900,170467870,7210,7210,7210,7210,0
|
|
20230614,113800,170467870,7210,7210,7210,7210,257
|
|
20230614,113700,168614900,7230,7210,7230,7210,5
|
|
20230614,113600,168578790,7210,7220,7220,7200,61
|
|
20230614,113500,168139560,7260,7260,7260,7260,10
|
|
20230614,113400,168066960,7220,7220,7220,7220,15
|
|
20230614,113300,167958660,7260,7260,7260,7260,0
|
|
20230614,113200,167958660,7260,7260,7260,7260,0
|
|
20230614,113100,167958660,7260,7260,7260,7260,0
|
|
20230614,113000,167958660,7260,7260,7260,7260,0
|
|
20230614,112900,167958660,7260,7260,7260,7260,1
|
|
20230614,112800,167951400,7270,7250,7270,7250,14
|
|
20230614,112700,167849880,7220,7220,7220,7220,563
|
|
20230614,112600,163785020,7220,7220,7220,7220,0
|
|
20230614,112500,163785020,7220,7220,7220,7220,0
|
|
20230614,112400,163785020,7220,7220,7220,7220,0
|
|
20230614,112300,163785020,7220,7220,7220,7220,0
|
|
20230614,112200,163785020,7220,7220,7220,7220,10
|
|
20230614,112100,163712820,7220,7220,7220,7220,0
|
|
20230614,112000,163712820,7220,7220,7220,7220,10
|
|
20230614,111900,163640620,7220,7220,7220,7220,0
|
|
20230614,111800,163640620,7220,7220,7220,7220,0
|
|
20230614,111700,163640620,7220,7220,7220,7220,0
|
|
20230614,111600,163640620,7220,7220,7220,7220,0
|
|
20230614,111500,163640620,7220,7220,7220,7220,0
|
|
20230614,111400,163640620,7220,7220,7220,7220,0
|
|
20230614,111300,163640620,7220,7220,7220,7220,0
|
|
20230614,111200,163640620,7220,7220,7220,7220,0
|
|
20230614,111100,163640620,7220,7220,7220,7220,0
|
|
20230614,111000,163640620,7220,7220,7220,7220,0
|
|
20230614,110900,163640620,7220,7220,7220,7220,0
|
|
20230614,110800,163640620,7220,7220,7220,7220,0
|
|
20230614,110700,163640620,7220,7220,7220,7220,0
|
|
20230614,110600,163640620,7220,7220,7220,7220,1
|
|
20230614,110500,163633400,7200,7200,7200,7200,0
|
|
20230614,110400,163633400,7200,7200,7200,7200,0
|
|
20230614,110300,163633400,7200,7200,7200,7200,0
|
|
20230614,110200,163633400,7200,7200,7200,7200,0
|
|
20230614,110100,163633400,7200,7200,7200,7200,0
|
|
20230614,110000,163633400,7200,7200,7200,7200,0
|
|
20230614,105900,163633400,7200,7200,7200,7200,0
|
|
20230614,105800,163633400,7200,7200,7200,7200,0
|
|
20230614,105700,163633400,7200,7200,7200,7200,0
|
|
20230614,105600,163633400,7200,7200,7200,7200,10
|
|
20230614,105500,163561400,7190,7190,7190,7190,0
|
|
20230614,105400,163561400,7190,7190,7190,7190,0
|
|
20230614,105300,163561400,7190,7190,7190,7190,0
|
|
20230614,105200,163561400,7190,7190,7190,7190,1
|
|
20230614,105100,163554210,7210,7210,7210,7210,0
|
|
20230614,105000,163554210,7210,7210,7210,7210,10
|
|
20230614,104900,163482110,7220,7220,7220,7220,0
|
|
20230614,104800,163482110,7220,7220,7220,7220,10
|
|
20230614,104700,163409910,7200,7200,7200,7200,158
|
|
20230614,104600,162272310,7200,7200,7200,7200,0
|
|
20230614,104500,162272310,7200,7210,7210,7200,419
|
|
20230614,104400,159252030,7220,7220,7220,7220,0
|
|
20230614,104300,159252030,7220,7220,7220,7220,1
|
|
20230614,104200,159244810,7210,7210,7210,7210,22
|
|
20230614,104100,159086190,7210,7210,7210,7210,0
|
|
20230614,104000,159086190,7210,7210,7210,7210,0
|
|
20230614,103900,159086190,7210,7210,7210,7210,10
|
|
20230614,103800,159014090,7210,7210,7210,7210,0
|
|
20230614,103700,159014090,7210,7210,7210,7210,0
|
|
20230614,103600,159014090,7210,7210,7210,7210,0
|
|
20230614,103500,159014090,7210,7210,7210,7210,42
|
|
20230614,103400,158711270,7210,7210,7210,7210,0
|
|
20230614,103300,158711270,7210,7210,7210,7210,0
|
|
20230614,103200,158711270,7210,7210,7210,7210,0
|
|
20230614,103100,158711270,7210,7210,7210,7210,0
|
|
20230614,103000,158711270,7210,7210,7210,7210,0
|
|
20230614,102900,158711270,7210,7210,7210,7210,0
|
|
20230614,102800,158711270,7210,7210,7210,7210,5
|
|
20230614,102700,158675220,7220,7220,7220,7220,0
|
|
20230614,102600,158675220,7220,7220,7220,7220,0
|
|
20230614,102500,158675220,7220,7220,7220,7220,212
|
|
20230614,102400,157144580,7220,7220,7220,7220,0
|
|
20230614,102300,157144580,7220,7170,7230,7170,1637
|
|
20230614,102200,145391270,7160,7160,7160,7160,0
|
|
20230614,102100,145391270,7160,7160,7160,7160,0
|
|
20230614,102000,145391270,7160,7160,7160,7160,190
|
|
20230614,101900,144030870,7160,7160,7160,7160,0
|
|
20230614,101800,144030870,7160,7160,7160,7160,0
|
|
20230614,101700,144030870,7160,7160,7160,7160,144
|
|
20230614,101600,142999830,7160,7180,7180,7160,778
|
|
20230614,101500,137427850,7180,7180,7180,7180,0
|
|
20230614,101400,137427850,7180,7180,7180,7180,0
|
|
20230614,101300,137427850,7180,7180,7180,7180,70
|
|
20230614,101200,136925250,7160,7170,7170,7160,120
|
|
20230614,101100,136065050,7160,7160,7160,7160,0
|
|
20230614,101000,136065050,7160,7170,7170,7160,330
|
|
20230614,100900,133701860,7160,7160,7160,7160,0
|
|
20230614,100800,133701860,7160,7160,7160,7160,0
|
|
20230614,100700,133701860,7160,7160,7160,7160,0
|
|
20230614,100600,133701860,7160,7160,7160,7160,0
|
|
20230614,100500,133701860,7160,7160,7160,7160,677
|
|
20230614,100400,128854540,7160,7180,7180,7160,263
|
|
20230614,100300,126970950,7190,7190,7190,7190,0
|
|
20230614,100200,126970950,7190,7190,7190,7190,1
|
|
20230614,100100,126963760,7180,7180,7180,7180,0
|
|
20230614,100000,126963760,7180,7180,7180,7180,1
|
|
20230614,095900,126956580,7180,7180,7180,7180,4
|
|
20230614,095800,126927860,7180,7180,7190,7180,26
|
|
20230614,095700,126741090,7180,7160,7180,7160,3
|
|
20230614,095600,126719580,7150,7180,7180,7150,572
|
|
20230614,095500,122628150,7180,7180,7180,7180,4
|
|
20230614,095400,122599430,7180,7150,7180,7150,14
|
|
20230614,095300,122499240,7140,7150,7150,7140,1080
|
|
20230614,095200,114787860,7150,7170,7170,7150,1442
|
|
20230614,095100,104469110,7170,7170,7170,7170,19
|
|
20230614,095000,104332880,7170,7170,7170,7170,20
|
|
20230614,094900,104189480,7170,7190,7190,7170,964
|
|
20230614,094800,97270950,7190,7190,7190,7190,0
|
|
20230614,094700,97270950,7190,7190,7190,7190,33
|
|
20230614,094600,97033680,7190,7200,7200,7190,844
|
|
20230614,094500,90965250,7190,7200,7200,7190,1066
|
|
20230614,094400,83291200,7200,7200,7200,7200,0
|
|
20230614,094300,83291200,7200,7200,7200,7200,100
|
|
20230614,094200,82571200,7210,7210,7210,7210,14
|
|
20230614,094100,82470260,7210,7210,7210,7210,0
|
|
20230614,094000,82470260,7210,7200,7210,7200,3
|
|
20230614,093900,82448650,7200,7210,7210,7200,1248
|
|
20230614,093800,73461150,7220,7220,7220,7220,3
|
|
20230614,093700,73439490,7230,7230,7230,7230,1
|
|
20230614,093600,73432260,7210,7210,7210,7210,0
|
|
20230614,093500,73432260,7210,7210,7210,7210,154
|
|
20230614,093400,72321920,7230,7210,7230,7210,120
|
|
20230614,093300,71456700,7210,7220,7220,7210,2
|
|
20230614,093200,71442270,7220,7220,7220,7210,102
|
|
20230614,093100,70706830,7210,7210,7210,7210,20
|
|
20230614,093000,70562630,7210,7210,7210,7210,50
|
|
20230614,092900,70202130,7210,7210,7210,7210,100
|
|
20230614,092800,69481130,7200,7200,7200,7200,0
|
|
20230614,092700,69481130,7200,7200,7200,7200,0
|
|
20230614,092600,69481130,7200,7210,7210,7190,218
|
|
20230614,092500,67912430,7190,7190,7190,7190,0
|
|
20230614,092400,67912430,7190,7210,7210,7190,350
|
|
20230614,092300,65394470,7190,7190,7190,7190,0
|
|
20230614,092200,65394470,7190,7230,7230,7190,700
|
|
20230614,092100,60354200,7240,7240,7240,7240,20
|
|
20230614,092000,60209400,7240,7240,7240,7240,10
|
|
20230614,091900,60137000,7200,7200,7210,7200,1256
|
|
20230614,091800,51093720,7190,7200,7200,7190,558
|
|
20230614,091700,47077850,7200,7210,7210,7200,302
|
|
20230614,091600,44902450,7200,7200,7200,7200,9
|
|
20230614,091500,44837650,7210,7210,7210,7200,888
|
|
20230614,091400,38442310,7200,7220,7220,7200,1563
|
|
20230614,091300,27182990,7210,7260,7260,7210,2518
|
|
20230614,091200,8980260,7280,7280,7280,7280,0
|
|
20230614,091100,8980260,7280,7280,7280,7280,17
|
|
20230614,091000,8856500,7280,7280,7280,7280,1
|
|
20230614,090900,8849220,7280,7260,7280,7260,103
|
|
20230614,090800,8099580,7260,7260,7260,7260,0
|
|
20230614,090700,8099580,7260,7260,7260,7260,13
|
|
20230614,090600,8005200,7260,7270,7270,7260,51
|
|
20230614,090500,7634630,7280,7280,7280,7280,2
|
|
20230614,090400,7620070,7280,7300,7300,7280,363
|
|
20230614,090300,4971370,7300,7370,7370,7300,357
|
|
20230614,090200,2365200,7300,7300,7300,7300,44
|
|
20230614,090100,2044000,7300,7300,7300,7300,9
|
|
20230614,090000,1978300,7300,7300,7300,7300,271
|