765 lines
38 KiB
CSV
765 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,214200,8531876440,9160,9160,9160,9160,12640
|
|
20230614,214100,8531876440,9160,9160,9160,9160,0
|
|
20230614,214000,8531876440,9160,9160,9160,9160,0
|
|
20230614,213900,8531876440,9160,9160,9160,9160,0
|
|
20230614,213800,8531876440,9160,9160,9160,9160,0
|
|
20230614,213700,8531876440,9160,9160,9160,9160,0
|
|
20230614,213600,8531876440,9160,9160,9160,9160,0
|
|
20230614,213500,8531876440,9160,9160,9160,9160,0
|
|
20230614,213400,8531876440,9160,9160,9160,9160,0
|
|
20230614,213300,8531876440,9160,9160,9160,9160,0
|
|
20230614,213200,8531876440,9160,9160,9160,9160,0
|
|
20230614,213100,8531876440,9160,9160,9160,9160,0
|
|
20230614,213000,8531876440,9160,9160,9160,9160,0
|
|
20230614,212900,8531876440,9160,9160,9160,9160,0
|
|
20230614,212800,8531876440,9160,9160,9160,9160,0
|
|
20230614,212700,8531876440,9160,9160,9160,9160,0
|
|
20230614,212600,8531876440,9160,9160,9160,9160,0
|
|
20230614,212500,8531876440,9160,9160,9160,9160,0
|
|
20230614,212400,8531876440,9160,9160,9160,9160,0
|
|
20230614,212300,8531876440,9160,9160,9160,9160,0
|
|
20230614,212200,8531876440,9160,9160,9160,9160,0
|
|
20230614,212100,8531876440,9160,9160,9160,9160,0
|
|
20230614,212000,8531876440,9160,9160,9160,9160,0
|
|
20230614,211900,8531876440,9160,9160,9160,9160,0
|
|
20230614,211800,8531876440,9160,9160,9160,9160,0
|
|
20230614,211700,8531876440,9160,9160,9160,9160,0
|
|
20230614,211600,8531876440,9160,9160,9160,9160,0
|
|
20230614,211500,8531876440,9160,9160,9160,9160,0
|
|
20230614,211400,8531876440,9160,9160,9160,9160,0
|
|
20230614,211300,8531876440,9160,9160,9160,9160,0
|
|
20230614,211200,8531876440,9160,9160,9160,9160,12640
|
|
20230614,211100,8531876440,9160,9160,9160,9160,0
|
|
20230614,211000,8531876440,9160,9160,9160,9160,0
|
|
20230614,210900,8531876440,9160,9160,9160,9160,0
|
|
20230614,210800,8531876440,9160,9160,9160,9160,0
|
|
20230614,210700,8531876440,9160,9160,9160,9160,0
|
|
20230614,210600,8531876440,9160,9160,9160,9160,0
|
|
20230614,210500,8531876440,9160,9160,9160,9160,0
|
|
20230614,210400,8531876440,9160,9160,9160,9160,0
|
|
20230614,210300,8531876440,9160,9160,9160,9160,0
|
|
20230614,210200,8531876440,9160,9160,9160,9160,0
|
|
20230614,210100,8531876440,9160,9160,9160,9160,0
|
|
20230614,210000,8531876440,9160,9160,9160,9160,0
|
|
20230614,205900,8531876440,9160,9160,9160,9160,0
|
|
20230614,205800,8531876440,9160,9160,9160,9160,0
|
|
20230614,205700,8531876440,9160,9160,9160,9160,0
|
|
20230614,205600,8531876440,9160,9160,9160,9160,0
|
|
20230614,205500,8531876440,9160,9160,9160,9160,0
|
|
20230614,205400,8531876440,9160,9160,9160,9160,0
|
|
20230614,205300,8531876440,9160,9160,9160,9160,0
|
|
20230614,205200,8531876440,9160,9160,9160,9160,0
|
|
20230614,205100,8531876440,9160,9160,9160,9160,0
|
|
20230614,205000,8531876440,9160,9160,9160,9160,0
|
|
20230614,204900,8531876440,9160,9160,9160,9160,0
|
|
20230614,204800,8531876440,9160,9160,9160,9160,0
|
|
20230614,204700,8531876440,9160,9160,9160,9160,0
|
|
20230614,204600,8531876440,9160,9160,9160,9160,0
|
|
20230614,204500,8531876440,9160,9160,9160,9160,0
|
|
20230614,204400,8531876440,9160,9160,9160,9160,0
|
|
20230614,204300,8531876440,9160,9160,9160,9160,0
|
|
20230614,204200,8531876440,9160,9160,9160,9160,12640
|
|
20230614,204100,8531876440,9160,9160,9160,9160,0
|
|
20230614,204000,8531876440,9160,9160,9160,9160,0
|
|
20230614,203900,8531876440,9160,9160,9160,9160,0
|
|
20230614,203800,8531876440,9160,9160,9160,9160,0
|
|
20230614,203700,8531876440,9160,9160,9160,9160,0
|
|
20230614,203600,8531876440,9160,9160,9160,9160,0
|
|
20230614,203500,8531876440,9160,9160,9160,9160,0
|
|
20230614,203400,8531876440,9160,9160,9160,9160,0
|
|
20230614,203300,8531876440,9160,9160,9160,9160,0
|
|
20230614,203200,8531876440,9160,9160,9160,9160,0
|
|
20230614,203100,8531876440,9160,9160,9160,9160,0
|
|
20230614,203000,8531876440,9160,9160,9160,9160,0
|
|
20230614,202900,8531876440,9160,9160,9160,9160,0
|
|
20230614,202800,8531876440,9160,9160,9160,9160,0
|
|
20230614,202700,8531876440,9160,9160,9160,9160,0
|
|
20230614,202600,8531876440,9160,9160,9160,9160,0
|
|
20230614,202500,8531876440,9160,9160,9160,9160,0
|
|
20230614,202400,8531876440,9160,9160,9160,9160,0
|
|
20230614,202300,8531876440,9160,9160,9160,9160,0
|
|
20230614,202200,8531876440,9160,9160,9160,9160,0
|
|
20230614,202100,8531876440,9160,9160,9160,9160,0
|
|
20230614,202000,8531876440,9160,9160,9160,9160,0
|
|
20230614,201900,8531876440,9160,9160,9160,9160,0
|
|
20230614,201800,8531876440,9160,9160,9160,9160,0
|
|
20230614,201700,8531876440,9160,9160,9160,9160,0
|
|
20230614,201600,8531876440,9160,9160,9160,9160,0
|
|
20230614,201500,8531876440,9160,9160,9160,9160,0
|
|
20230614,201400,8531876440,9160,9160,9160,9160,0
|
|
20230614,201300,8531876440,9160,9160,9160,9160,0
|
|
20230614,201200,8531876440,9160,9160,9160,9160,12640
|
|
20230614,201100,8531876440,9160,9160,9160,9160,0
|
|
20230614,201000,8531876440,9160,9160,9160,9160,0
|
|
20230614,200900,8531876440,9160,9160,9160,9160,0
|
|
20230614,200800,8531876440,9160,9160,9160,9160,0
|
|
20230614,200700,8531876440,9160,9160,9160,9160,0
|
|
20230614,200600,8531876440,9160,9160,9160,9160,0
|
|
20230614,200500,8531876440,9160,9160,9160,9160,0
|
|
20230614,200400,8531876440,9160,9160,9160,9160,0
|
|
20230614,200300,8531876440,9160,9160,9160,9160,0
|
|
20230614,200200,8531876440,9160,9160,9160,9160,0
|
|
20230614,200100,8531876440,9160,9160,9160,9160,0
|
|
20230614,200000,8531876440,9160,9160,9160,9160,0
|
|
20230614,195900,8531876440,9160,9160,9160,9160,0
|
|
20230614,195800,8531876440,9160,9160,9160,9160,0
|
|
20230614,195700,8531876440,9160,9160,9160,9160,0
|
|
20230614,195600,8531876440,9160,9160,9160,9160,0
|
|
20230614,195500,8531876440,9160,9160,9160,9160,0
|
|
20230614,195400,8531876440,9160,9160,9160,9160,0
|
|
20230614,195300,8531876440,9160,9160,9160,9160,0
|
|
20230614,195200,8531876440,9160,9160,9160,9160,0
|
|
20230614,195100,8531876440,9160,9160,9160,9160,0
|
|
20230614,195000,8531876440,9160,9160,9160,9160,0
|
|
20230614,194900,8531876440,9160,9160,9160,9160,0
|
|
20230614,194800,8531876440,9160,9160,9160,9160,0
|
|
20230614,194700,8531876440,9160,9160,9160,9160,0
|
|
20230614,194600,8531876440,9160,9160,9160,9160,0
|
|
20230614,194500,8531876440,9160,9160,9160,9160,0
|
|
20230614,194400,8531876440,9160,9160,9160,9160,0
|
|
20230614,194300,8531876440,9160,9160,9160,9160,0
|
|
20230614,194200,8531876440,9160,9160,9160,9160,12640
|
|
20230614,194100,8531876440,9160,9160,9160,9160,0
|
|
20230614,194000,8531876440,9160,9160,9160,9160,0
|
|
20230614,193900,8531876440,9160,9160,9160,9160,0
|
|
20230614,193800,8531876440,9160,9160,9160,9160,0
|
|
20230614,193700,8531876440,9160,9160,9160,9160,0
|
|
20230614,193600,8531876440,9160,9160,9160,9160,0
|
|
20230614,193500,8531876440,9160,9160,9160,9160,0
|
|
20230614,193400,8531876440,9160,9160,9160,9160,0
|
|
20230614,193300,8531876440,9160,9160,9160,9160,0
|
|
20230614,193200,8531876440,9160,9160,9160,9160,0
|
|
20230614,193100,8531876440,9160,9160,9160,9160,0
|
|
20230614,193000,8531876440,9160,9160,9160,9160,0
|
|
20230614,192900,8531876440,9160,9160,9160,9160,0
|
|
20230614,192800,8531876440,9160,9160,9160,9160,0
|
|
20230614,192700,8531876440,9160,9160,9160,9160,0
|
|
20230614,192600,8531876440,9160,9160,9160,9160,0
|
|
20230614,192500,8531876440,9160,9160,9160,9160,0
|
|
20230614,192400,8531876440,9160,9160,9160,9160,0
|
|
20230614,192300,8531876440,9160,9160,9160,9160,0
|
|
20230614,192200,8531876440,9160,9160,9160,9160,0
|
|
20230614,192100,8531876440,9160,9160,9160,9160,0
|
|
20230614,192000,8531876440,9160,9160,9160,9160,0
|
|
20230614,191900,8531876440,9160,9160,9160,9160,0
|
|
20230614,191800,8531876440,9160,9160,9160,9160,0
|
|
20230614,191700,8531876440,9160,9160,9160,9160,0
|
|
20230614,191600,8531876440,9160,9160,9160,9160,0
|
|
20230614,191500,8531876440,9160,9160,9160,9160,0
|
|
20230614,191400,8531876440,9160,9160,9160,9160,0
|
|
20230614,191300,8531876440,9160,9160,9160,9160,0
|
|
20230614,191200,8531876440,9160,9160,9160,9160,12640
|
|
20230614,191100,8531876440,9160,9160,9160,9160,0
|
|
20230614,191000,8531876440,9160,9160,9160,9160,0
|
|
20230614,190900,8531876440,9160,9160,9160,9160,0
|
|
20230614,190800,8531876440,9160,9160,9160,9160,0
|
|
20230614,190700,8531876440,9160,9160,9160,9160,0
|
|
20230614,190600,8531876440,9160,9160,9160,9160,0
|
|
20230614,190500,8531876440,9160,9160,9160,9160,0
|
|
20230614,190400,8531876440,9160,9160,9160,9160,0
|
|
20230614,190300,8531876440,9160,9160,9160,9160,0
|
|
20230614,190200,8531876440,9160,9160,9160,9160,0
|
|
20230614,190100,8531876440,9160,9160,9160,9160,0
|
|
20230614,190000,8531876440,9160,9160,9160,9160,0
|
|
20230614,185900,8531876440,9160,9160,9160,9160,0
|
|
20230614,185800,8531876440,9160,9160,9160,9160,0
|
|
20230614,185700,8531876440,9160,9160,9160,9160,0
|
|
20230614,185600,8531876440,9160,9160,9160,9160,0
|
|
20230614,185500,8531876440,9160,9160,9160,9160,0
|
|
20230614,185400,8531876440,9160,9160,9160,9160,0
|
|
20230614,185300,8531876440,9160,9160,9160,9160,0
|
|
20230614,185200,8531876440,9160,9160,9160,9160,0
|
|
20230614,185100,8531876440,9160,9160,9160,9160,0
|
|
20230614,185000,8531876440,9160,9160,9160,9160,0
|
|
20230614,184900,8531876440,9160,9160,9160,9160,0
|
|
20230614,184800,8531876440,9160,9160,9160,9160,0
|
|
20230614,184700,8531876440,9160,9160,9160,9160,0
|
|
20230614,184600,8531876440,9160,9160,9160,9160,0
|
|
20230614,184500,8531876440,9160,9160,9160,9160,0
|
|
20230614,184400,8531876440,9160,9160,9160,9160,0
|
|
20230614,184300,8531876440,9160,9160,9160,9160,0
|
|
20230614,184200,8531876440,9160,9160,9160,9160,12640
|
|
20230614,184100,8531876440,9160,9160,9160,9160,0
|
|
20230614,184000,8531876440,9160,9160,9160,9160,0
|
|
20230614,183900,8531876440,9160,9160,9160,9160,0
|
|
20230614,183800,8531876440,9160,9160,9160,9160,0
|
|
20230614,183700,8531876440,9160,9160,9160,9160,0
|
|
20230614,183600,8531876440,9160,9160,9160,9160,0
|
|
20230614,183500,8531876440,9160,9160,9160,9160,0
|
|
20230614,183400,8531876440,9160,9160,9160,9160,0
|
|
20230614,183300,8531876440,9160,9160,9160,9160,0
|
|
20230614,183200,8531876440,9160,9160,9160,9160,0
|
|
20230614,183100,8531876440,9160,9160,9160,9160,0
|
|
20230614,183000,8531876440,9160,9160,9160,9160,0
|
|
20230614,182900,8531876440,9160,9160,9160,9160,0
|
|
20230614,182800,8531876440,9160,9160,9160,9160,0
|
|
20230614,182700,8531876440,9160,9160,9160,9160,0
|
|
20230614,182600,8531876440,9160,9160,9160,9160,0
|
|
20230614,182500,8531876440,9160,9160,9160,9160,0
|
|
20230614,182400,8531876440,9160,9160,9160,9160,0
|
|
20230614,182300,8531876440,9160,9160,9160,9160,0
|
|
20230614,182200,8531876440,9160,9160,9160,9160,0
|
|
20230614,182100,8531876440,9160,9160,9160,9160,0
|
|
20230614,182000,8531876440,9160,9160,9160,9160,0
|
|
20230614,181900,8531876440,9160,9160,9160,9160,0
|
|
20230614,181800,8531876440,9160,9160,9160,9160,0
|
|
20230614,181700,8531876440,9160,9160,9160,9160,0
|
|
20230614,181600,8531876440,9160,9160,9160,9160,0
|
|
20230614,181500,8531876440,9160,9160,9160,9160,0
|
|
20230614,181400,8531876440,9160,9160,9160,9160,0
|
|
20230614,181300,8531876440,9160,9160,9160,9160,0
|
|
20230614,181200,8531876440,9160,9160,9160,9160,12640
|
|
20230614,181100,8531876440,9160,9160,9160,9160,0
|
|
20230614,181000,8531876440,9160,9160,9160,9160,0
|
|
20230614,180900,8531876440,9160,9160,9160,9160,0
|
|
20230614,180800,8531876440,9160,9160,9160,9160,0
|
|
20230614,180700,8531876440,9160,9160,9160,9160,0
|
|
20230614,180600,8531876440,9160,9160,9160,9160,0
|
|
20230614,180500,8531876440,9160,9160,9160,9160,0
|
|
20230614,180400,8531876440,9160,9160,9160,9160,0
|
|
20230614,180300,8531876440,9160,9160,9160,9160,0
|
|
20230614,180200,8531876440,9160,9160,9160,9160,0
|
|
20230614,180100,8531876440,9160,9160,9160,9160,0
|
|
20230614,180000,8531876440,9160,9160,9160,9160,0
|
|
20230614,175900,8531876440,9160,9160,9160,9160,0
|
|
20230614,175800,8531876440,9160,9160,9160,9160,0
|
|
20230614,175700,8531876440,9160,9160,9160,9160,0
|
|
20230614,175600,8531876440,9160,9160,9160,9160,0
|
|
20230614,175500,8531876440,9160,9160,9160,9160,0
|
|
20230614,175400,8531876440,9160,9160,9160,9160,0
|
|
20230614,175300,8531876440,9160,9160,9160,9160,0
|
|
20230614,175200,8531876440,9160,9160,9160,9160,0
|
|
20230614,175100,8531876440,9160,9160,9160,9160,0
|
|
20230614,175000,8531876440,9160,9160,9160,9160,0
|
|
20230614,174900,8531876440,9160,9160,9160,9160,0
|
|
20230614,174800,8531876440,9160,9160,9160,9160,0
|
|
20230614,174700,8531876440,9160,9160,9160,9160,0
|
|
20230614,174600,8531876440,9160,9160,9160,9160,0
|
|
20230614,174500,8531876440,9160,9160,9160,9160,0
|
|
20230614,174400,8531876440,9160,9160,9160,9160,0
|
|
20230614,174300,8531876440,9160,9160,9160,9160,0
|
|
20230614,174200,8531876440,9160,9160,9160,9160,12640
|
|
20230614,174100,8531876440,9160,9160,9160,9160,0
|
|
20230614,174000,8531876440,9160,9160,9160,9160,0
|
|
20230614,173900,8531876440,9160,9160,9160,9160,0
|
|
20230614,173800,8531876440,9160,9160,9160,9160,0
|
|
20230614,173700,8531876440,9160,9160,9160,9160,0
|
|
20230614,173600,8531876440,9160,9160,9160,9160,0
|
|
20230614,173500,8531876440,9160,9160,9160,9160,0
|
|
20230614,173400,8531876440,9160,9160,9160,9160,0
|
|
20230614,173300,8531876440,9160,9160,9160,9160,0
|
|
20230614,173200,8531876440,9160,9160,9160,9160,0
|
|
20230614,173100,8531876440,9160,9160,9160,9160,0
|
|
20230614,173000,8531876440,9160,9160,9160,9160,0
|
|
20230614,172900,8531876440,9160,9160,9160,9160,0
|
|
20230614,172800,8531876440,9160,9160,9160,9160,0
|
|
20230614,172700,8531876440,9160,9160,9160,9160,0
|
|
20230614,172600,8531876440,9160,9160,9160,9160,0
|
|
20230614,172500,8531876440,9160,9160,9160,9160,0
|
|
20230614,172400,8531876440,9160,9160,9160,9160,0
|
|
20230614,172300,8531876440,9160,9160,9160,9160,0
|
|
20230614,172200,8531876440,9160,9160,9160,9160,0
|
|
20230614,172100,8531876440,9160,9160,9160,9160,0
|
|
20230614,172000,8531876440,9160,9160,9160,9160,0
|
|
20230614,171900,8531876440,9160,9160,9160,9160,0
|
|
20230614,171800,8531876440,9160,9160,9160,9160,0
|
|
20230614,171700,8531876440,9160,9160,9160,9160,0
|
|
20230614,171600,8531876440,9160,9160,9160,9160,0
|
|
20230614,171500,8531876440,9160,9160,9160,9160,0
|
|
20230614,171400,8531876440,9160,9160,9160,9160,0
|
|
20230614,171300,8531876440,9160,9160,9160,9160,0
|
|
20230614,171200,8531876440,9160,9160,9160,9160,12640
|
|
20230614,171100,8531876440,9160,9160,9160,9160,0
|
|
20230614,171000,8531876440,9160,9160,9160,9160,0
|
|
20230614,170900,8531876440,9160,9160,9160,9160,0
|
|
20230614,170800,8531876440,9160,9160,9160,9160,0
|
|
20230614,170700,8531876440,9160,9160,9160,9160,0
|
|
20230614,170600,8531876440,9160,9160,9160,9160,0
|
|
20230614,170500,8531876440,9160,9160,9160,9160,0
|
|
20230614,170400,8531876440,9160,9160,9160,9160,0
|
|
20230614,170300,8531876440,9160,9160,9160,9160,0
|
|
20230614,170200,8531876440,9160,9160,9160,9160,0
|
|
20230614,170100,8531876440,9160,9160,9160,9160,0
|
|
20230614,170000,8531876440,9160,9160,9160,9160,0
|
|
20230614,165900,8531876440,9160,9160,9160,9160,0
|
|
20230614,165800,8531876440,9160,9160,9160,9160,0
|
|
20230614,165700,8531876440,9160,9160,9160,9160,0
|
|
20230614,165600,8531876440,9160,9160,9160,9160,0
|
|
20230614,165500,8531876440,9160,9160,9160,9160,0
|
|
20230614,165400,8531876440,9160,9160,9160,9160,0
|
|
20230614,165300,8531876440,9160,9160,9160,9160,0
|
|
20230614,165200,8531876440,9160,9160,9160,9160,0
|
|
20230614,165100,8531876440,9160,9160,9160,9160,0
|
|
20230614,165000,8531876440,9160,9160,9160,9160,0
|
|
20230614,164900,8531876440,9160,9160,9160,9160,0
|
|
20230614,164800,8531876440,9160,9160,9160,9160,0
|
|
20230614,164700,8531876440,9160,9160,9160,9160,0
|
|
20230614,164600,8531876440,9160,9160,9160,9160,0
|
|
20230614,164500,8531876440,9160,9160,9160,9160,0
|
|
20230614,164400,8531876440,9160,9160,9160,9160,0
|
|
20230614,164300,8531876440,9160,9160,9160,9160,0
|
|
20230614,164200,8531876440,9160,9160,9160,9160,12640
|
|
20230614,164100,8531876440,9160,9160,9160,9160,0
|
|
20230614,164000,8531876440,9160,9160,9160,9160,0
|
|
20230614,163900,8531876440,9160,9160,9160,9160,0
|
|
20230614,163800,8531876440,9160,9160,9160,9160,0
|
|
20230614,163700,8531876440,9160,9160,9160,9160,0
|
|
20230614,163600,8531876440,9160,9160,9160,9160,0
|
|
20230614,163500,8531876440,9160,9160,9160,9160,0
|
|
20230614,163400,8531876440,9160,9160,9160,9160,0
|
|
20230614,163300,8531876440,9160,9160,9160,9160,0
|
|
20230614,163200,8531876440,9160,9160,9160,9160,0
|
|
20230614,163100,8531876440,9160,9160,9160,9160,0
|
|
20230614,163000,8531876440,9160,9160,9160,9160,0
|
|
20230614,162900,8531876440,9160,9160,9160,9160,0
|
|
20230614,162800,8531876440,9160,9160,9160,9160,0
|
|
20230614,162700,8531876440,9160,9160,9160,9160,0
|
|
20230614,162600,8531876440,9160,9160,9160,9160,0
|
|
20230614,162500,8531876440,9160,9160,9160,9160,0
|
|
20230614,162400,8531876440,9160,9160,9160,9160,0
|
|
20230614,162300,8531876440,9160,9160,9160,9160,0
|
|
20230614,162200,8531876440,9160,9160,9160,9160,0
|
|
20230614,162100,8531876440,9160,9160,9160,9160,0
|
|
20230614,162000,8531876440,9160,9160,9160,9160,0
|
|
20230614,161900,8531876440,9160,9160,9160,9160,0
|
|
20230614,161800,8531876440,9160,9160,9160,9160,0
|
|
20230614,161700,8531876440,9160,9160,9160,9160,0
|
|
20230614,161600,8531876440,9160,9160,9160,9160,0
|
|
20230614,161500,8531876440,9160,9160,9160,9160,0
|
|
20230614,161400,8531876440,9160,9160,9160,9160,0
|
|
20230614,161300,8531876440,9160,9160,9160,9160,0
|
|
20230614,161200,8531876440,9160,9160,9160,9160,12640
|
|
20230614,161100,8531876440,9160,9160,9160,9160,0
|
|
20230614,161000,8531876440,9160,9160,9160,9160,0
|
|
20230614,160900,8531876440,9160,9160,9160,9160,0
|
|
20230614,160800,8531876440,9160,9160,9160,9160,0
|
|
20230614,160700,8531876440,9160,9160,9160,9160,0
|
|
20230614,160600,8531876440,9160,9160,9160,9160,0
|
|
20230614,160500,8531876440,9160,9160,9160,9160,0
|
|
20230614,160400,8531876440,9160,9160,9160,9160,0
|
|
20230614,160300,8531876440,9160,9160,9160,9160,0
|
|
20230614,160200,8531876440,9160,9160,9160,9160,0
|
|
20230614,160100,8531876440,9160,9160,9160,9160,0
|
|
20230614,160000,8531876440,9160,9160,9160,9160,0
|
|
20230614,155900,8531876440,9160,9160,9160,9160,0
|
|
20230614,155800,8531876440,9160,9160,9160,9160,0
|
|
20230614,155700,8531876440,9160,9160,9160,9160,0
|
|
20230614,155600,8531876440,9160,9160,9160,9160,0
|
|
20230614,155500,8531876440,9160,9160,9160,9160,0
|
|
20230614,155400,8531876440,9160,9160,9160,9160,0
|
|
20230614,155300,8531876440,9160,9160,9160,9160,0
|
|
20230614,155200,8531876440,9160,9160,9160,9160,0
|
|
20230614,155100,8531876440,9160,9160,9160,9160,0
|
|
20230614,155000,8531876440,9160,9160,9160,9160,0
|
|
20230614,154900,8531876440,9160,9160,9160,9160,0
|
|
20230614,154800,8531876440,9160,9160,9160,9160,0
|
|
20230614,154700,8531876440,9160,9160,9160,9160,0
|
|
20230614,154600,8531876440,9160,9160,9160,9160,0
|
|
20230614,154500,8531876440,9160,9160,9160,9160,0
|
|
20230614,154400,8531876440,9160,9160,9160,9160,0
|
|
20230614,154300,8531876440,9160,9160,9160,9160,0
|
|
20230614,154200,8531876440,9160,9160,9160,9160,12640
|
|
20230614,154100,8531876440,9160,9160,9160,9160,0
|
|
20230614,154000,8531876440,9160,9160,9160,9160,0
|
|
20230614,153900,8531876440,9160,9160,9160,9160,0
|
|
20230614,153800,8531876440,9160,9160,9160,9160,0
|
|
20230614,153700,8531876440,9160,9160,9160,9160,0
|
|
20230614,153600,8531876440,9160,9160,9160,9160,0
|
|
20230614,153500,8531876440,9160,9160,9160,9160,0
|
|
20230614,153400,8531876440,9160,9160,9160,9160,0
|
|
20230614,153300,8531876440,9160,9160,9160,9160,0
|
|
20230614,153200,8531876440,9160,9160,9160,9160,0
|
|
20230614,153100,8531876440,9160,9160,9160,9160,0
|
|
20230614,153000,8531876440,9160,9160,9160,9160,12640
|
|
20230614,152900,8416094040,9180,9180,9180,9180,0
|
|
20230614,152800,8416094040,9180,9180,9180,9180,0
|
|
20230614,152700,8416094040,9180,9180,9180,9180,0
|
|
20230614,152600,8416094040,9180,9180,9180,9180,0
|
|
20230614,152500,8416094040,9180,9180,9180,9180,0
|
|
20230614,152400,8416094040,9180,9180,9180,9180,0
|
|
20230614,152300,8416094040,9180,9180,9180,9180,0
|
|
20230614,152200,8416094040,9180,9180,9180,9180,0
|
|
20230614,152100,8416094040,9180,9180,9180,9180,0
|
|
20230614,152000,8416094040,9180,9180,9180,9180,0
|
|
20230614,151900,8416094040,9180,9170,9180,9160,2650
|
|
20230614,151800,8391803510,9170,9150,9170,9150,1191
|
|
20230614,151700,8380895190,9150,9160,9160,9150,2637
|
|
20230614,151600,8356760410,9160,9150,9160,9150,1232
|
|
20230614,151500,8345483420,9160,9160,9170,9160,2553
|
|
20230614,151400,8322095320,9160,9160,9170,9160,769
|
|
20230614,151300,8315049880,9160,9160,9160,9150,475
|
|
20230614,151200,8310702180,9160,9150,9160,9150,1630
|
|
20230614,151100,8295782040,9160,9160,9160,9160,379
|
|
20230614,151000,8292310400,9160,9160,9160,9150,4266
|
|
20230614,150900,8253269220,9160,9160,9170,9150,271
|
|
20230614,150800,8250786340,9160,9160,9170,9160,1532
|
|
20230614,150700,8236753130,9170,9160,9170,9160,3874
|
|
20230614,150600,8201234290,9170,9170,9170,9160,63
|
|
20230614,150500,8200656970,9170,9160,9170,9160,1182
|
|
20230614,150400,8189823650,9160,9170,9170,9160,54
|
|
20230614,150300,8189328520,9160,9150,9170,9150,1967
|
|
20230614,150200,8171314230,9150,9150,9150,9140,223
|
|
20230614,150100,8169273800,9150,9140,9150,9130,1388
|
|
20230614,150000,8156587180,9140,9130,9140,9120,651
|
|
20230614,145900,8150642260,9130,9130,9130,9130,360
|
|
20230614,145800,8147355460,9130,9140,9140,9130,6111
|
|
20230614,145700,8091552250,9140,9140,9140,9140,302
|
|
20230614,145600,8088791970,9140,9140,9140,9130,327
|
|
20230614,145500,8085803210,9140,9130,9140,9130,173
|
|
20230614,145400,8084222120,9140,9130,9140,9130,186
|
|
20230614,145300,8082522190,9140,9130,9140,9130,350
|
|
20230614,145200,8079326210,9130,9140,9150,9130,1749
|
|
20230614,145100,8063337530,9140,9160,9160,9140,146
|
|
20230614,145000,8062001280,9160,9150,9160,9140,298
|
|
20230614,144900,8059274510,9150,9160,9160,9140,149
|
|
20230614,144800,8057911390,9160,9140,9160,9140,2413
|
|
20230614,144700,8035850870,9130,9130,9140,9130,655
|
|
20230614,144600,8029870680,9130,9130,9140,9130,817
|
|
20230614,144500,8022411310,9140,9130,9140,9120,2433
|
|
20230614,144400,8000206760,9140,9130,9150,9130,1842
|
|
20230614,144300,7983370890,9140,9140,9150,9130,868
|
|
20230614,144200,7975437390,9150,9150,9150,9140,430
|
|
20230614,144100,7971503010,9150,9160,9160,9140,498
|
|
20230614,144000,7966942230,9170,9130,9170,9130,901
|
|
20230614,143900,7958686340,9140,9160,9160,9120,7977
|
|
20230614,143800,7885850840,9160,9150,9160,9150,217
|
|
20230614,143700,7883865260,9140,9150,9150,9140,77
|
|
20230614,143600,7883160860,9150,9150,9150,9140,771
|
|
20230614,143500,7876110690,9150,9140,9150,9140,841
|
|
20230614,143400,7868418940,9140,9140,9150,9140,1366
|
|
20230614,143300,7855925580,9150,9150,9150,9140,467
|
|
20230614,143200,7851655570,9150,9140,9150,9140,113
|
|
20230614,143100,7850621720,9140,9150,9160,9140,638
|
|
20230614,143000,7844780510,9150,9140,9150,9140,138
|
|
20230614,142900,7843517870,9150,9160,9160,9140,1479
|
|
20230614,142800,7829987020,9150,9160,9160,9150,79
|
|
20230614,142700,7829263890,9160,9160,9160,9150,173
|
|
20230614,142600,7827679840,9160,9140,9160,9140,1334
|
|
20230614,142500,7815467680,9140,9150,9160,9140,152
|
|
20230614,142400,7814077230,9150,9150,9150,9140,406
|
|
20230614,142300,7810365910,9150,9160,9170,9120,16071
|
|
20230614,142200,7663574900,9160,9150,9170,9150,481
|
|
20230614,142100,7659169020,9160,9150,9160,9150,686
|
|
20230614,142000,7652889040,9150,9160,9160,9150,223
|
|
20230614,141900,7650847630,9160,9160,9160,9150,89
|
|
20230614,141800,7650032460,9160,9150,9160,9140,804
|
|
20230614,141700,7642675870,9140,9150,9150,9140,1651
|
|
20230614,141600,7627577000,9150,9160,9170,9150,2304
|
|
20230614,141500,7606488400,9160,9170,9170,9160,362
|
|
20230614,141400,7603171480,9170,9170,9170,9160,389
|
|
20230614,141300,7599605520,9180,9170,9180,9170,299
|
|
20230614,141200,7596862910,9160,9180,9180,9160,290
|
|
20230614,141100,7594204550,9180,9150,9180,9150,2463
|
|
20230614,141000,7571619010,9150,9140,9160,9140,743
|
|
20230614,140900,7564819250,9150,9150,9160,9140,1448
|
|
20230614,140800,7551572220,9150,9150,9160,9140,6307
|
|
20230614,140700,7493863390,9150,9150,9160,9140,1178
|
|
20230614,140600,7483079440,9160,9140,9160,9140,6743
|
|
20230614,140500,7421408830,9140,9150,9150,9140,954
|
|
20230614,140400,7412679770,9150,9160,9160,9140,11810
|
|
20230614,140300,7304622870,9160,9170,9170,9150,5849
|
|
20230614,140200,7251043180,9170,9180,9180,9170,7594
|
|
20230614,140100,7181350200,9170,9180,9190,9170,1146
|
|
20230614,140000,7170835110,9180,9190,9190,9180,145
|
|
20230614,135900,7169503960,9180,9180,9190,9170,1304
|
|
20230614,135800,7157522030,9170,9170,9180,9170,539
|
|
20230614,135700,7152577880,9160,9170,9170,9160,741
|
|
20230614,135600,7145784330,9170,9160,9170,9160,6296
|
|
20230614,135500,7088109250,9160,9150,9160,9150,161
|
|
20230614,135400,7086634510,9150,9160,9160,9150,827
|
|
20230614,135300,7079066810,9150,9150,9160,9150,1441
|
|
20230614,135200,7065876630,9150,9170,9170,9150,4714
|
|
20230614,135100,7022709120,9170,9160,9170,9160,606
|
|
20230614,135000,7017157180,9160,9170,9170,9160,960
|
|
20230614,134900,7008358130,9160,9160,9160,9160,236
|
|
20230614,134800,7006196370,9160,9160,9170,9160,1661
|
|
20230614,134700,6990981600,9160,9160,9160,9160,857
|
|
20230614,134600,6983131480,9160,9160,9160,9160,676
|
|
20230614,134500,6976939320,9160,9170,9170,9160,631
|
|
20230614,134400,6971159240,9170,9160,9170,9160,2183
|
|
20230614,134300,6951159920,9170,9180,9180,9160,2514
|
|
20230614,134200,6928106560,9180,9180,9180,9180,177
|
|
20230614,134100,6926481700,9190,9180,9190,9180,1620
|
|
20230614,134000,6911609870,9190,9190,9190,9180,1273
|
|
20230614,133900,6899922590,9190,9180,9190,9180,189
|
|
20230614,133800,6898186270,9190,9190,9200,9190,454
|
|
20230614,133700,6894013790,9190,9200,9200,9190,167
|
|
20230614,133600,6892478750,9200,9200,9200,9190,267
|
|
20230614,133500,6890024970,9190,9190,9200,9190,241
|
|
20230614,133400,6887809410,9190,9190,9200,9190,264
|
|
20230614,133300,6885383220,9180,9180,9190,9180,23
|
|
20230614,133200,6885172040,9180,9180,9190,9170,363
|
|
20230614,133100,6881840380,9180,9190,9190,9180,1330
|
|
20230614,133000,6869628520,9190,9180,9200,9180,392
|
|
20230614,132900,6866026080,9180,9190,9190,9170,741
|
|
20230614,132800,6859223660,9190,9190,9190,9180,1930
|
|
20230614,132700,6841502050,9190,9190,9190,9180,630
|
|
20230614,132600,6835712360,9200,9190,9200,9190,413
|
|
20230614,132500,6831916670,9180,9190,9200,9180,1163
|
|
20230614,132400,6821235390,9190,9190,9190,9180,1443
|
|
20230614,132300,6807974280,9190,9180,9190,9180,920
|
|
20230614,132200,6799528510,9190,9180,9190,9180,1509
|
|
20230614,132100,6785660820,9190,9180,9190,9180,396
|
|
20230614,132000,6782025320,9190,9170,9190,9160,2420
|
|
20230614,131900,6759829700,9170,9170,9170,9160,2321
|
|
20230614,131800,6738561630,9170,9180,9180,9150,18638
|
|
20230614,131700,6567829360,9180,9190,9200,9170,6264
|
|
20230614,131600,6510311560,9190,9200,9210,9190,4437
|
|
20230614,131500,6469520730,9200,9210,9210,9200,110
|
|
20230614,131400,6468507730,9210,9200,9220,9200,3912
|
|
20230614,131300,6432488300,9210,9200,9210,9200,314
|
|
20230614,131200,6429599470,9200,9210,9210,9200,369
|
|
20230614,131100,6426203990,9210,9200,9210,9200,514
|
|
20230614,131000,6421475160,9210,9210,9210,9200,2037
|
|
20230614,130900,6402728580,9220,9220,9220,9220,1
|
|
20230614,130800,6402719360,9210,9210,9210,9210,493
|
|
20230614,130700,6398178830,9200,9210,9210,9200,2981
|
|
20230614,130600,6370740260,9210,9210,9210,9200,416
|
|
20230614,130500,6366910910,9210,9210,9220,9200,3450
|
|
20230614,130400,6335136220,9220,9220,9230,9210,344
|
|
20230614,130300,6331961650,9220,9230,9230,9220,552
|
|
20230614,130200,6326867760,9230,9220,9230,9220,1637
|
|
20230614,130100,6311764430,9220,9230,9230,9220,735
|
|
20230614,130000,6304983140,9230,9220,9230,9220,306
|
|
20230614,125900,6302161800,9220,9220,9230,9220,769
|
|
20230614,125800,6295064580,9220,9220,9220,9220,6
|
|
20230614,125700,6295009260,9220,9210,9220,9200,9375
|
|
20230614,125600,6208602100,9200,9230,9230,9200,5027
|
|
20230614,125500,6162288590,9230,9240,9250,9230,2108
|
|
20230614,125400,6142814130,9250,9250,9250,9240,280
|
|
20230614,125300,6140226720,9250,9250,9250,9240,257
|
|
20230614,125200,6137850680,9240,9230,9250,9230,503
|
|
20230614,125100,6133202470,9230,9230,9240,9230,493
|
|
20230614,125000,6128651860,9230,9230,9240,9230,413
|
|
20230614,124900,6124839210,9230,9230,9240,9230,435
|
|
20230614,124800,6120823150,9230,9210,9230,9200,14342
|
|
20230614,124700,5988671340,9220,9220,9220,9210,1994
|
|
20230614,124600,5970290940,9220,9230,9230,9220,33
|
|
20230614,124500,5969986360,9240,9210,9240,9210,222
|
|
20230614,124400,5967939050,9220,9210,9240,9210,1978
|
|
20230614,124300,5949718090,9220,9230,9240,9220,1464
|
|
20230614,124200,5936216810,9220,9240,9240,9220,2684
|
|
20230614,124100,5911467830,9240,9230,9240,9230,318
|
|
20230614,124000,5908532670,9230,9240,9240,9220,3513
|
|
20230614,123900,5876126460,9240,9240,9240,9240,1339
|
|
20230614,123800,5863754100,9240,9250,9250,9240,499
|
|
20230614,123700,5859141760,9240,9240,9240,9240,2061
|
|
20230614,123600,5840098120,9240,9250,9250,9240,2378
|
|
20230614,123500,5818110570,9250,9240,9250,9240,3342
|
|
20230614,123400,5787203480,9240,9250,9250,9240,7867
|
|
20230614,123300,5714436810,9260,9260,9260,9260,1616
|
|
20230614,123200,5699472650,9260,9260,9270,9260,878
|
|
20230614,123100,5691337690,9260,9260,9260,9250,1145
|
|
20230614,123000,5680737300,9260,9260,9260,9250,180
|
|
20230614,122900,5679072090,9250,9260,9270,9250,3221
|
|
20230614,122800,5649245540,9260,9270,9270,9260,428
|
|
20230614,122700,5645281610,9260,9260,9270,9260,1967
|
|
20230614,122600,5627064390,9260,9280,9280,9260,2281
|
|
20230614,122500,5605916360,9290,9280,9290,9280,1187
|
|
20230614,122400,5594900950,9280,9270,9280,9270,298
|
|
20230614,122300,5592136300,9280,9270,9280,9270,630
|
|
20230614,122200,5586295660,9270,9260,9270,9260,624
|
|
20230614,122100,5580515680,9260,9270,9270,9260,28
|
|
20230614,122000,5580256390,9270,9270,9270,9260,4134
|
|
20230614,121900,5541960310,9280,9270,9280,9270,623
|
|
20230614,121800,5536182840,9270,9280,9280,9270,340
|
|
20230614,121700,5533027660,9280,9290,9290,9280,23
|
|
20230614,121600,5532814120,9290,9290,9290,9290,36
|
|
20230614,121500,5532479680,9290,9270,9290,9270,520
|
|
20230614,121400,5527657830,9280,9280,9280,9280,394
|
|
20230614,121300,5524001510,9280,9280,9290,9280,107
|
|
20230614,121200,5523008240,9290,9290,9290,9280,136
|
|
20230614,121100,5521745340,9290,9300,9300,9290,396
|
|
20230614,121000,5518065970,9300,9290,9300,9290,182
|
|
20230614,120900,5516374780,9300,9300,9300,9290,299
|
|
20230614,120800,5513595770,9300,9270,9300,9270,241
|
|
20230614,120700,5511358630,9270,9270,9270,9270,396
|
|
20230614,120600,5507687710,9270,9270,9280,9270,379
|
|
20230614,120500,5504173930,9270,9270,9270,9260,241
|
|
20230614,120400,5501940110,9270,9270,9270,9270,35
|
|
20230614,120300,5501615660,9260,9270,9270,9260,629
|
|
20230614,120200,5495789220,9270,9260,9270,9260,173
|
|
20230614,120100,5494185630,9260,9270,9270,9260,4271
|
|
20230614,120000,5454616630,9270,9290,9290,9270,1777
|
|
20230614,115900,5438121000,9290,9290,9290,9290,196
|
|
20230614,115800,5436300160,9280,9290,9290,9280,29
|
|
20230614,115700,5436030810,9280,9280,9300,9280,1241
|
|
20230614,115600,5424497740,9280,9280,9290,9280,125
|
|
20230614,115500,5423337710,9280,9290,9290,9280,663
|
|
20230614,115400,5417178450,9300,9300,9300,9300,32
|
|
20230614,115300,5416880850,9290,9290,9290,9280,3779
|
|
20230614,115200,5381805610,9290,9290,9290,9280,259
|
|
20230614,115100,5379399600,9290,9290,9300,9290,304
|
|
20230614,115000,5376575430,9300,9310,9310,9290,6730
|
|
20230614,114900,5314012440,9320,9310,9320,9300,1744
|
|
20230614,114800,5297777890,9310,9290,9310,9290,1127
|
|
20230614,114700,5287294220,9300,9300,9300,9290,115
|
|
20230614,114600,5286225830,9300,9300,9310,9290,880
|
|
20230614,114500,5278048680,9300,9300,9310,9290,2951
|
|
20230614,114400,5250607190,9310,9310,9320,9310,2068
|
|
20230614,114300,5231354050,9320,9300,9320,9300,848
|
|
20230614,114200,5223459810,9320,9310,9330,9310,1162
|
|
20230614,114100,5212640610,9330,9320,9330,9300,2301
|
|
20230614,114000,5191210270,9310,9300,9310,9290,2908
|
|
20230614,113900,5164166850,9310,9300,9310,9300,1179
|
|
20230614,113800,5153200000,9300,9290,9310,9290,758
|
|
20230614,113700,5146150820,9290,9310,9310,9290,763
|
|
20230614,113600,5139055480,9310,9300,9310,9300,299
|
|
20230614,113500,5136274370,9300,9290,9300,9290,558
|
|
20230614,113400,5131085640,9290,9290,9290,9280,1839
|
|
20230614,113300,5114007270,9300,9290,9300,9290,1652
|
|
20230614,113200,5098653800,9290,9290,9290,9290,800
|
|
20230614,113100,5091221800,9300,9300,9310,9300,2700
|
|
20230614,113000,5066108660,9300,9310,9320,9300,5141
|
|
20230614,112900,5018264310,9320,9330,9330,9310,3565
|
|
20230614,112800,4985037910,9330,9320,9330,9320,1122
|
|
20230614,112700,4974578720,9330,9330,9330,9320,349
|
|
20230614,112600,4971325920,9330,9330,9330,9330,1182
|
|
20230614,112500,4960297860,9330,9340,9340,9330,3570
|
|
20230614,112400,4926971050,9350,9340,9350,9340,222
|
|
20230614,112300,4924896370,9350,9340,9350,9340,21
|
|
20230614,112200,4924700180,9350,9360,9360,9350,147
|
|
20230614,112100,4923325220,9350,9340,9350,9340,3181
|
|
20230614,112000,4893593250,9340,9340,9340,9340,87
|
|
20230614,111900,4892780670,9340,9350,9350,9340,126
|
|
20230614,111800,4891602900,9340,9340,9350,9340,622
|
|
20230614,111700,4885790680,9340,9330,9340,9330,1364
|
|
20230614,111600,4873063510,9330,9360,9360,9330,9271
|
|
20230614,111500,4786456090,9360,9360,9370,9360,464
|
|
20230614,111400,4782113020,9360,9360,9360,9360,490
|
|
20230614,111300,4777526620,9360,9360,9360,9360,3171
|
|
20230614,111200,4747846060,9360,9370,9370,9360,253
|
|
20230614,111100,4745476340,9370,9360,9370,9360,357
|
|
20230614,111000,4742133490,9360,9370,9390,9360,350
|
|
20230614,110900,4738856100,9360,9390,9390,9360,342
|
|
20230614,110800,4735654200,9390,9390,9390,9360,6655
|
|
20230614,110700,4673301300,9390,9380,9400,9380,2664
|
|
20230614,110600,4648266500,9380,9380,9390,9380,1159
|
|
20230614,110500,4637384780,9380,9390,9400,9380,2587
|
|
20230614,110400,4613087690,9400,9400,9400,9380,818
|
|
20230614,110300,4605400780,9400,9370,9400,9370,6748
|
|
20230614,110200,4542024060,9380,9380,9380,9370,549
|
|
20230614,110100,4536874510,9380,9370,9380,9370,472
|
|
20230614,110000,4532448100,9370,9370,9370,9370,234
|
|
20230614,105900,4530255520,9360,9370,9380,9360,286
|
|
20230614,105800,4527575740,9370,9380,9380,9370,110
|
|
20230614,105700,4526544480,9380,9360,9380,9360,4177
|
|
20230614,105600,4487405380,9360,9360,9360,9360,300
|
|
20230614,105500,4484597380,9360,9370,9370,9360,152
|
|
20230614,105400,4483173890,9360,9370,9370,9360,457
|
|
20230614,105300,4478892430,9370,9370,9370,9360,781
|
|
20230614,105200,4471580210,9360,9360,9360,9360,380
|
|
20230614,105100,4468023410,9370,9360,9370,9350,3522
|
|
20230614,105000,4435066480,9370,9360,9370,9350,945
|
|
20230614,104900,4426221390,9360,9360,9360,9360,377
|
|
20230614,104800,4422692670,9360,9360,9360,9360,91
|
|
20230614,104700,4421840910,9360,9370,9370,9360,2093
|
|
20230614,104600,4402248600,9370,9360,9370,9360,3504
|
|
20230614,104500,4369444720,9370,9360,9370,9360,659
|
|
20230614,104400,4363272420,9360,9360,9370,9360,581
|
|
20230614,104300,4357833040,9360,9370,9370,9360,3061
|
|
20230614,104200,4329181550,9370,9360,9370,9360,409
|
|
20230614,104100,4325352640,9360,9370,9370,9360,1672
|
|
20230614,104000,4309690400,9370,9370,9380,9360,2203
|
|
20230614,103900,4289068460,9380,9360,9380,9360,2154
|
|
20230614,103800,4268887470,9370,9360,9370,9350,1533
|
|
20230614,103700,4254543780,9360,9360,9370,9350,2599
|
|
20230614,103600,4230208800,9370,9340,9370,9340,672
|
|
20230614,103500,4223923370,9350,9370,9370,9350,4458
|
|
20230614,103400,4182223490,9370,9370,9370,9360,512
|
|
20230614,103300,4177430660,9360,9360,9370,9360,1334
|
|
20230614,103200,4164944410,9360,9360,9360,9360,205
|
|
20230614,103100,4163025610,9360,9370,9380,9360,2999
|
|
20230614,103000,4134923430,9380,9370,9380,9370,457
|
|
20230614,102900,4130638430,9380,9370,9390,9370,3528
|
|
20230614,102800,4097536350,9380,9370,9380,9370,1435
|
|
20230614,102700,4084082890,9370,9370,9380,9370,816
|
|
20230614,102600,4076435220,9370,9380,9380,9370,1556
|
|
20230614,102500,4061847450,9380,9370,9380,9360,2584
|
|
20230614,102400,4037633260,9370,9380,9380,9370,2591
|
|
20230614,102300,4013355220,9370,9350,9370,9350,2208
|
|
20230614,102200,3992672840,9350,9350,9360,9350,1033
|
|
20230614,102100,3983014180,9350,9340,9350,9340,408
|
|
20230614,102000,3979203450,9350,9330,9350,9330,456
|
|
20230614,101900,3974944380,9340,9340,9340,9320,1829
|
|
20230614,101800,3957879680,9340,9330,9340,9330,862
|
|
20230614,101700,3949830880,9330,9330,9340,9330,2253
|
|
20230614,101600,3928810380,9320,9330,9330,9320,1074
|
|
20230614,101500,3918800590,9320,9340,9340,9320,1822
|
|
20230614,101400,3901811970,9330,9350,9350,9330,3530
|
|
20230614,101300,3868814280,9350,9340,9350,9330,1642
|
|
20230614,101200,3853471300,9340,9340,9340,9330,339
|
|
20230614,101100,3850308060,9340,9350,9350,9330,2643
|
|
20230614,101000,3825614090,9360,9370,9370,9350,998
|
|
20230614,100900,3816272500,9370,9360,9370,9360,2757
|
|
20230614,100800,3790444080,9370,9350,9370,9350,1570
|
|
20230614,100700,3775750750,9350,9340,9360,9340,2326
|
|
20230614,100600,3754012330,9350,9340,9350,9340,150
|
|
20230614,100500,3752610330,9340,9340,9350,9330,1395
|
|
20230614,100400,3739583710,9350,9360,9360,9340,2848
|
|
20230614,100300,3712931360,9360,9340,9360,9340,1544
|
|
20230614,100200,3698497740,9340,9310,9340,9310,1820
|
|
20230614,100100,3681522070,9330,9320,9330,9310,11507
|
|
20230614,100000,3574353630,9330,9340,9350,9320,6090
|
|
20230614,095900,3517511330,9350,9350,9350,9340,736
|
|
20230614,095800,3510633310,9340,9360,9360,9340,5895
|
|
20230614,095700,3455524740,9350,9370,9370,9350,2507
|
|
20230614,095600,3432055670,9370,9370,9370,9370,240
|
|
20230614,095500,3429806870,9380,9380,9380,9370,773
|
|
20230614,095400,3422563630,9370,9360,9420,9360,2687
|
|
20230614,095300,3397324660,9360,9360,9370,9350,966
|
|
20230614,095200,3388284510,9360,9370,9380,9350,2456
|
|
20230614,095100,3365290440,9370,9380,9380,9370,1356
|
|
20230614,095000,3352583630,9370,9370,9370,9360,2932
|
|
20230614,094900,3325137210,9390,9400,9410,9360,3515
|
|
20230614,094800,3292119170,9390,9380,9400,9360,3434
|
|
20230614,094700,3259957070,9380,9400,9400,9370,5100
|
|
20230614,094600,3212107770,9400,9440,9440,9390,21979
|
|
20230614,094500,3005026620,9450,9440,9460,9440,4164
|
|
20230614,094400,2965695150,9440,9460,9460,9440,5701
|
|
20230614,094300,2911802150,9460,9470,9470,9460,3786
|
|
20230614,094200,2875956590,9460,9440,9470,9430,20199
|
|
20230614,094100,2685061820,9440,9430,9450,9430,3913
|
|
20230614,094000,2648123900,9430,9440,9450,9430,8418
|
|
20230614,093900,2568650950,9440,9440,9440,9420,2317
|
|
20230614,093800,2546792670,9440,9460,9470,9440,11053
|
|
20230614,093700,2442268880,9460,9440,9470,9430,22233
|
|
20230614,093600,2232186880,9430,9430,9440,9420,2432
|
|
20230614,093500,2209253190,9430,9410,9440,9400,16255
|
|
20230614,093400,2056054620,9410,9420,9430,9400,3532
|
|
20230614,093300,2022817220,9430,9430,9440,9420,7885
|
|
20230614,093200,1948485250,9420,9410,9430,9400,8912
|
|
20230614,093100,1864570120,9400,9400,9410,9390,6675
|
|
20230614,093000,1801858820,9400,9390,9410,9380,11805
|
|
20230614,092900,1690926010,9390,9370,9400,9350,3540
|
|
20230614,092800,1657687790,9390,9310,9400,9310,24699
|
|
20230614,092700,1426289070,9310,9340,9340,9300,4116
|
|
20230614,092600,1387934570,9320,9330,9350,9320,6931
|
|
20230614,092500,1323233940,9330,9350,9350,9330,2778
|
|
20230614,092400,1297286850,9350,9360,9360,9350,2468
|
|
20230614,092300,1274209440,9360,9350,9360,9340,9775
|
|
20230614,092200,1182824440,9350,9330,9350,9330,4520
|
|
20230614,092100,1140630510,9330,9340,9340,9320,7456
|
|
20230614,092000,1071059380,9340,9320,9350,9320,6882
|
|
20230614,091900,1006770920,9320,9320,9330,9310,4210
|
|
20230614,091800,967541570,9330,9300,9340,9300,9685
|
|
20230614,091700,877250980,9300,9270,9310,9250,13239
|
|
20230614,091600,754329010,9280,9260,9280,9260,1294
|
|
20230614,091500,742329400,9270,9260,9290,9250,9113
|
|
20230614,091400,657818870,9260,9260,9260,9250,522
|
|
20230614,091300,652989730,9260,9260,9260,9250,5753
|
|
20230614,091200,599736100,9260,9280,9280,9250,5111
|
|
20230614,091100,552370690,9280,9280,9290,9270,4717
|
|
20230614,091000,508576970,9280,9250,9280,9250,7226
|
|
20230614,090900,441636230,9250,9230,9250,9200,5438
|
|
20230614,090800,391535170,9230,9220,9230,9220,654
|
|
20230614,090700,385503590,9230,9240,9240,9230,1199
|
|
20230614,090600,374430690,9220,9230,9260,9210,19041
|
|
20230614,090500,198504240,9230,9190,9250,9190,6761
|
|
20230614,090400,136164340,9190,9190,9200,9180,977
|
|
20230614,090300,127190080,9210,9210,9210,9180,2489
|
|
20230614,090200,104300360,9210,9210,9220,9210,2239
|
|
20230614,090100,83669070,9200,9190,9200,9190,769
|
|
20230614,090000,76594920,9180,9170,9180,9160,8342
|