790 lines
38 KiB
CSV
790 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,220700,992529470,9290,9290,9290,9290,1807
|
|
20230614,220600,992529470,9290,9290,9290,9290,0
|
|
20230614,220500,992529470,9290,9290,9290,9290,0
|
|
20230614,220400,992529470,9290,9290,9290,9290,0
|
|
20230614,220300,992529470,9290,9290,9290,9290,0
|
|
20230614,220200,992529470,9290,9290,9290,9290,0
|
|
20230614,220100,992529470,9290,9290,9290,9290,0
|
|
20230614,220000,992529470,9290,9290,9290,9290,0
|
|
20230614,215900,992529470,9290,9290,9290,9290,0
|
|
20230614,215800,992529470,9290,9290,9290,9290,0
|
|
20230614,215700,992529470,9290,9290,9290,9290,0
|
|
20230614,215600,992529470,9290,9290,9290,9290,0
|
|
20230614,215500,992529470,9290,9290,9290,9290,0
|
|
20230614,215400,992529470,9290,9290,9290,9290,0
|
|
20230614,215300,992529470,9290,9290,9290,9290,0
|
|
20230614,215200,992529470,9290,9290,9290,9290,0
|
|
20230614,215100,992529470,9290,9290,9290,9290,0
|
|
20230614,215000,992529470,9290,9290,9290,9290,0
|
|
20230614,214900,992529470,9290,9290,9290,9290,0
|
|
20230614,214800,992529470,9290,9290,9290,9290,0
|
|
20230614,214700,992529470,9290,9290,9290,9290,0
|
|
20230614,214600,992529470,9290,9290,9290,9290,0
|
|
20230614,214500,992529470,9290,9290,9290,9290,0
|
|
20230614,214400,992529470,9290,9290,9290,9290,0
|
|
20230614,214300,992529470,9290,9290,9290,9290,0
|
|
20230614,214200,992529470,9290,9290,9290,9290,0
|
|
20230614,214100,992529470,9290,9290,9290,9290,0
|
|
20230614,214000,992529470,9290,9290,9290,9290,0
|
|
20230614,213900,992529470,9290,9290,9290,9290,0
|
|
20230614,213800,992529470,9290,9290,9290,9290,0
|
|
20230614,213700,992529470,9290,9290,9290,9290,1807
|
|
20230614,213600,992529470,9290,9290,9290,9290,0
|
|
20230614,213500,992529470,9290,9290,9290,9290,0
|
|
20230614,213400,992529470,9290,9290,9290,9290,0
|
|
20230614,213300,992529470,9290,9290,9290,9290,0
|
|
20230614,213200,992529470,9290,9290,9290,9290,0
|
|
20230614,213100,992529470,9290,9290,9290,9290,0
|
|
20230614,213000,992529470,9290,9290,9290,9290,0
|
|
20230614,212900,992529470,9290,9290,9290,9290,0
|
|
20230614,212800,992529470,9290,9290,9290,9290,0
|
|
20230614,212700,992529470,9290,9290,9290,9290,0
|
|
20230614,212600,992529470,9290,9290,9290,9290,0
|
|
20230614,212500,992529470,9290,9290,9290,9290,0
|
|
20230614,212400,992529470,9290,9290,9290,9290,0
|
|
20230614,212300,992529470,9290,9290,9290,9290,0
|
|
20230614,212200,992529470,9290,9290,9290,9290,0
|
|
20230614,212100,992529470,9290,9290,9290,9290,0
|
|
20230614,212000,992529470,9290,9290,9290,9290,0
|
|
20230614,211900,992529470,9290,9290,9290,9290,0
|
|
20230614,211800,992529470,9290,9290,9290,9290,0
|
|
20230614,211700,992529470,9290,9290,9290,9290,0
|
|
20230614,211600,992529470,9290,9290,9290,9290,0
|
|
20230614,211500,992529470,9290,9290,9290,9290,0
|
|
20230614,211400,992529470,9290,9290,9290,9290,0
|
|
20230614,211300,992529470,9290,9290,9290,9290,0
|
|
20230614,211200,992529470,9290,9290,9290,9290,0
|
|
20230614,211100,992529470,9290,9290,9290,9290,0
|
|
20230614,211000,992529470,9290,9290,9290,9290,0
|
|
20230614,210900,992529470,9290,9290,9290,9290,0
|
|
20230614,210800,992529470,9290,9290,9290,9290,0
|
|
20230614,210700,992529470,9290,9290,9290,9290,1807
|
|
20230614,210600,992529470,9290,9290,9290,9290,0
|
|
20230614,210500,992529470,9290,9290,9290,9290,0
|
|
20230614,210400,992529470,9290,9290,9290,9290,0
|
|
20230614,210300,992529470,9290,9290,9290,9290,0
|
|
20230614,210200,992529470,9290,9290,9290,9290,0
|
|
20230614,210100,992529470,9290,9290,9290,9290,0
|
|
20230614,210000,992529470,9290,9290,9290,9290,0
|
|
20230614,205900,992529470,9290,9290,9290,9290,0
|
|
20230614,205800,992529470,9290,9290,9290,9290,0
|
|
20230614,205700,992529470,9290,9290,9290,9290,0
|
|
20230614,205600,992529470,9290,9290,9290,9290,0
|
|
20230614,205500,992529470,9290,9290,9290,9290,0
|
|
20230614,205400,992529470,9290,9290,9290,9290,0
|
|
20230614,205300,992529470,9290,9290,9290,9290,0
|
|
20230614,205200,992529470,9290,9290,9290,9290,0
|
|
20230614,205100,992529470,9290,9290,9290,9290,0
|
|
20230614,205000,992529470,9290,9290,9290,9290,0
|
|
20230614,204900,992529470,9290,9290,9290,9290,0
|
|
20230614,204800,992529470,9290,9290,9290,9290,0
|
|
20230614,204700,992529470,9290,9290,9290,9290,0
|
|
20230614,204600,992529470,9290,9290,9290,9290,0
|
|
20230614,204500,992529470,9290,9290,9290,9290,0
|
|
20230614,204400,992529470,9290,9290,9290,9290,0
|
|
20230614,204300,992529470,9290,9290,9290,9290,0
|
|
20230614,204200,992529470,9290,9290,9290,9290,0
|
|
20230614,204100,992529470,9290,9290,9290,9290,0
|
|
20230614,204000,992529470,9290,9290,9290,9290,0
|
|
20230614,203900,992529470,9290,9290,9290,9290,0
|
|
20230614,203800,992529470,9290,9290,9290,9290,0
|
|
20230614,203700,992529470,9290,9290,9290,9290,1807
|
|
20230614,203600,992529470,9290,9290,9290,9290,0
|
|
20230614,203500,992529470,9290,9290,9290,9290,0
|
|
20230614,203400,992529470,9290,9290,9290,9290,0
|
|
20230614,203300,992529470,9290,9290,9290,9290,0
|
|
20230614,203200,992529470,9290,9290,9290,9290,0
|
|
20230614,203100,992529470,9290,9290,9290,9290,0
|
|
20230614,203000,992529470,9290,9290,9290,9290,0
|
|
20230614,202900,992529470,9290,9290,9290,9290,0
|
|
20230614,202800,992529470,9290,9290,9290,9290,0
|
|
20230614,202700,992529470,9290,9290,9290,9290,0
|
|
20230614,202600,992529470,9290,9290,9290,9290,0
|
|
20230614,202500,992529470,9290,9290,9290,9290,0
|
|
20230614,202400,992529470,9290,9290,9290,9290,0
|
|
20230614,202300,992529470,9290,9290,9290,9290,0
|
|
20230614,202200,992529470,9290,9290,9290,9290,0
|
|
20230614,202100,992529470,9290,9290,9290,9290,0
|
|
20230614,202000,992529470,9290,9290,9290,9290,0
|
|
20230614,201900,992529470,9290,9290,9290,9290,0
|
|
20230614,201800,992529470,9290,9290,9290,9290,0
|
|
20230614,201700,992529470,9290,9290,9290,9290,0
|
|
20230614,201600,992529470,9290,9290,9290,9290,0
|
|
20230614,201500,992529470,9290,9290,9290,9290,0
|
|
20230614,201400,992529470,9290,9290,9290,9290,0
|
|
20230614,201300,992529470,9290,9290,9290,9290,0
|
|
20230614,201200,992529470,9290,9290,9290,9290,0
|
|
20230614,201100,992529470,9290,9290,9290,9290,0
|
|
20230614,201000,992529470,9290,9290,9290,9290,0
|
|
20230614,200900,992529470,9290,9290,9290,9290,0
|
|
20230614,200800,992529470,9290,9290,9290,9290,0
|
|
20230614,200700,992529470,9290,9290,9290,9290,1807
|
|
20230614,200600,992529470,9290,9290,9290,9290,0
|
|
20230614,200500,992529470,9290,9290,9290,9290,0
|
|
20230614,200400,992529470,9290,9290,9290,9290,0
|
|
20230614,200300,992529470,9290,9290,9290,9290,0
|
|
20230614,200200,992529470,9290,9290,9290,9290,0
|
|
20230614,200100,992529470,9290,9290,9290,9290,0
|
|
20230614,200000,992529470,9290,9290,9290,9290,0
|
|
20230614,195900,992529470,9290,9290,9290,9290,0
|
|
20230614,195800,992529470,9290,9290,9290,9290,0
|
|
20230614,195700,992529470,9290,9290,9290,9290,0
|
|
20230614,195600,992529470,9290,9290,9290,9290,0
|
|
20230614,195500,992529470,9290,9290,9290,9290,0
|
|
20230614,195400,992529470,9290,9290,9290,9290,0
|
|
20230614,195300,992529470,9290,9290,9290,9290,0
|
|
20230614,195200,992529470,9290,9290,9290,9290,0
|
|
20230614,195100,992529470,9290,9290,9290,9290,0
|
|
20230614,195000,992529470,9290,9290,9290,9290,0
|
|
20230614,194900,992529470,9290,9290,9290,9290,0
|
|
20230614,194800,992529470,9290,9290,9290,9290,0
|
|
20230614,194700,992529470,9290,9290,9290,9290,0
|
|
20230614,194600,992529470,9290,9290,9290,9290,0
|
|
20230614,194500,992529470,9290,9290,9290,9290,0
|
|
20230614,194400,992529470,9290,9290,9290,9290,0
|
|
20230614,194300,992529470,9290,9290,9290,9290,0
|
|
20230614,194200,992529470,9290,9290,9290,9290,0
|
|
20230614,194100,992529470,9290,9290,9290,9290,0
|
|
20230614,194000,992529470,9290,9290,9290,9290,0
|
|
20230614,193900,992529470,9290,9290,9290,9290,0
|
|
20230614,193800,992529470,9290,9290,9290,9290,0
|
|
20230614,193700,992529470,9290,9290,9290,9290,1807
|
|
20230614,193600,992529470,9290,9290,9290,9290,0
|
|
20230614,193500,992529470,9290,9290,9290,9290,0
|
|
20230614,193400,992529470,9290,9290,9290,9290,0
|
|
20230614,193300,992529470,9290,9290,9290,9290,0
|
|
20230614,193200,992529470,9290,9290,9290,9290,0
|
|
20230614,193100,992529470,9290,9290,9290,9290,0
|
|
20230614,193000,992529470,9290,9290,9290,9290,0
|
|
20230614,192900,992529470,9290,9290,9290,9290,0
|
|
20230614,192800,992529470,9290,9290,9290,9290,0
|
|
20230614,192700,992529470,9290,9290,9290,9290,0
|
|
20230614,192600,992529470,9290,9290,9290,9290,0
|
|
20230614,192500,992529470,9290,9290,9290,9290,0
|
|
20230614,192400,992529470,9290,9290,9290,9290,0
|
|
20230614,192300,992529470,9290,9290,9290,9290,0
|
|
20230614,192200,992529470,9290,9290,9290,9290,0
|
|
20230614,192100,992529470,9290,9290,9290,9290,0
|
|
20230614,192000,992529470,9290,9290,9290,9290,0
|
|
20230614,191900,992529470,9290,9290,9290,9290,0
|
|
20230614,191800,992529470,9290,9290,9290,9290,0
|
|
20230614,191700,992529470,9290,9290,9290,9290,0
|
|
20230614,191600,992529470,9290,9290,9290,9290,0
|
|
20230614,191500,992529470,9290,9290,9290,9290,0
|
|
20230614,191400,992529470,9290,9290,9290,9290,0
|
|
20230614,191300,992529470,9290,9290,9290,9290,0
|
|
20230614,191200,992529470,9290,9290,9290,9290,0
|
|
20230614,191100,992529470,9290,9290,9290,9290,0
|
|
20230614,191000,992529470,9290,9290,9290,9290,0
|
|
20230614,190900,992529470,9290,9290,9290,9290,0
|
|
20230614,190800,992529470,9290,9290,9290,9290,0
|
|
20230614,190700,992529470,9290,9290,9290,9290,1807
|
|
20230614,190600,992529470,9290,9290,9290,9290,0
|
|
20230614,190500,992529470,9290,9290,9290,9290,0
|
|
20230614,190400,992529470,9290,9290,9290,9290,0
|
|
20230614,190300,992529470,9290,9290,9290,9290,0
|
|
20230614,190200,992529470,9290,9290,9290,9290,0
|
|
20230614,190100,992529470,9290,9290,9290,9290,0
|
|
20230614,190000,992529470,9290,9290,9290,9290,0
|
|
20230614,185900,992529470,9290,9290,9290,9290,0
|
|
20230614,185800,992529470,9290,9290,9290,9290,0
|
|
20230614,185700,992529470,9290,9290,9290,9290,0
|
|
20230614,185600,992529470,9290,9290,9290,9290,0
|
|
20230614,185500,992529470,9290,9290,9290,9290,0
|
|
20230614,185400,992529470,9290,9290,9290,9290,0
|
|
20230614,185300,992529470,9290,9290,9290,9290,0
|
|
20230614,185200,992529470,9290,9290,9290,9290,0
|
|
20230614,185100,992529470,9290,9290,9290,9290,0
|
|
20230614,185000,992529470,9290,9290,9290,9290,0
|
|
20230614,184900,992529470,9290,9290,9290,9290,0
|
|
20230614,184800,992529470,9290,9290,9290,9290,0
|
|
20230614,184700,992529470,9290,9290,9290,9290,0
|
|
20230614,184600,992529470,9290,9290,9290,9290,0
|
|
20230614,184500,992529470,9290,9290,9290,9290,0
|
|
20230614,184400,992529470,9290,9290,9290,9290,0
|
|
20230614,184300,992529470,9290,9290,9290,9290,0
|
|
20230614,184200,992529470,9290,9290,9290,9290,0
|
|
20230614,184100,992529470,9290,9290,9290,9290,0
|
|
20230614,184000,992529470,9290,9290,9290,9290,0
|
|
20230614,183900,992529470,9290,9290,9290,9290,0
|
|
20230614,183800,992529470,9290,9290,9290,9290,0
|
|
20230614,183700,992529470,9290,9290,9290,9290,1807
|
|
20230614,183600,992529470,9290,9290,9290,9290,0
|
|
20230614,183500,992529470,9290,9290,9290,9290,0
|
|
20230614,183400,992529470,9290,9290,9290,9290,0
|
|
20230614,183300,992529470,9290,9290,9290,9290,0
|
|
20230614,183200,992529470,9290,9290,9290,9290,0
|
|
20230614,183100,992529470,9290,9290,9290,9290,0
|
|
20230614,183000,992529470,9290,9290,9290,9290,0
|
|
20230614,182900,992529470,9290,9290,9290,9290,0
|
|
20230614,182800,992529470,9290,9290,9290,9290,0
|
|
20230614,182700,992529470,9290,9290,9290,9290,0
|
|
20230614,182600,992529470,9290,9290,9290,9290,0
|
|
20230614,182500,992529470,9290,9290,9290,9290,0
|
|
20230614,182400,992529470,9290,9290,9290,9290,0
|
|
20230614,182300,992529470,9290,9290,9290,9290,0
|
|
20230614,182200,992529470,9290,9290,9290,9290,0
|
|
20230614,182100,992529470,9290,9290,9290,9290,0
|
|
20230614,182000,992529470,9290,9290,9290,9290,0
|
|
20230614,181900,992529470,9290,9290,9290,9290,0
|
|
20230614,181800,992529470,9290,9290,9290,9290,0
|
|
20230614,181700,992529470,9290,9290,9290,9290,0
|
|
20230614,181600,992529470,9290,9290,9290,9290,0
|
|
20230614,181500,992529470,9290,9290,9290,9290,0
|
|
20230614,181400,992529470,9290,9290,9290,9290,0
|
|
20230614,181300,992529470,9290,9290,9290,9290,0
|
|
20230614,181200,992529470,9290,9290,9290,9290,0
|
|
20230614,181100,992529470,9290,9290,9290,9290,0
|
|
20230614,181000,992529470,9290,9290,9290,9290,0
|
|
20230614,180900,992529470,9290,9290,9290,9290,0
|
|
20230614,180800,992529470,9290,9290,9290,9290,0
|
|
20230614,180700,992529470,9290,9290,9290,9290,1807
|
|
20230614,180600,992529470,9290,9290,9290,9290,0
|
|
20230614,180500,992529470,9290,9290,9290,9290,0
|
|
20230614,180400,992529470,9290,9290,9290,9290,0
|
|
20230614,180300,992529470,9290,9290,9290,9290,0
|
|
20230614,180200,992529470,9290,9290,9290,9290,0
|
|
20230614,180100,992529470,9290,9290,9290,9290,0
|
|
20230614,180000,992529470,9290,9290,9290,9290,0
|
|
20230614,175900,992529470,9290,9290,9290,9290,0
|
|
20230614,175800,992529470,9290,9290,9290,9290,0
|
|
20230614,175700,992529470,9290,9290,9290,9290,0
|
|
20230614,175600,992529470,9290,9290,9290,9290,0
|
|
20230614,175500,992529470,9290,9290,9290,9290,0
|
|
20230614,175400,992529470,9290,9290,9290,9290,0
|
|
20230614,175300,992529470,9290,9290,9290,9290,0
|
|
20230614,175200,992529470,9290,9290,9290,9290,0
|
|
20230614,175100,992529470,9290,9290,9290,9290,0
|
|
20230614,175000,992529470,9290,9290,9290,9290,0
|
|
20230614,174900,992529470,9290,9290,9290,9290,0
|
|
20230614,174800,992529470,9290,9290,9290,9290,0
|
|
20230614,174700,992529470,9290,9290,9290,9290,0
|
|
20230614,174600,992529470,9290,9290,9290,9290,0
|
|
20230614,174500,992529470,9290,9290,9290,9290,0
|
|
20230614,174400,992529470,9290,9290,9290,9290,0
|
|
20230614,174300,992529470,9290,9290,9290,9290,0
|
|
20230614,174200,992529470,9290,9290,9290,9290,0
|
|
20230614,174100,992529470,9290,9290,9290,9290,0
|
|
20230614,174000,992529470,9290,9290,9290,9290,0
|
|
20230614,173900,992529470,9290,9290,9290,9290,0
|
|
20230614,173800,992529470,9290,9290,9290,9290,0
|
|
20230614,173700,992529470,9290,9290,9290,9290,1807
|
|
20230614,173600,992529470,9290,9290,9290,9290,0
|
|
20230614,173500,992529470,9290,9290,9290,9290,0
|
|
20230614,173400,992529470,9290,9290,9290,9290,0
|
|
20230614,173300,992529470,9290,9290,9290,9290,0
|
|
20230614,173200,992529470,9290,9290,9290,9290,0
|
|
20230614,173100,992529470,9290,9290,9290,9290,0
|
|
20230614,173000,992529470,9290,9290,9290,9290,0
|
|
20230614,172900,992529470,9290,9290,9290,9290,0
|
|
20230614,172800,992529470,9290,9290,9290,9290,0
|
|
20230614,172700,992529470,9290,9290,9290,9290,0
|
|
20230614,172600,992529470,9290,9290,9290,9290,0
|
|
20230614,172500,992529470,9290,9290,9290,9290,0
|
|
20230614,172400,992529470,9290,9290,9290,9290,0
|
|
20230614,172300,992529470,9290,9290,9290,9290,0
|
|
20230614,172200,992529470,9290,9290,9290,9290,0
|
|
20230614,172100,992529470,9290,9290,9290,9290,0
|
|
20230614,172000,992529470,9290,9290,9290,9290,0
|
|
20230614,171900,992529470,9290,9290,9290,9290,0
|
|
20230614,171800,992529470,9290,9290,9290,9290,0
|
|
20230614,171700,992529470,9290,9290,9290,9290,0
|
|
20230614,171600,992529470,9290,9290,9290,9290,0
|
|
20230614,171500,992529470,9290,9290,9290,9290,0
|
|
20230614,171400,992529470,9290,9290,9290,9290,0
|
|
20230614,171300,992529470,9290,9290,9290,9290,0
|
|
20230614,171200,992529470,9290,9290,9290,9290,0
|
|
20230614,171100,992529470,9290,9290,9290,9290,0
|
|
20230614,171000,992529470,9290,9290,9290,9290,0
|
|
20230614,170900,992529470,9290,9290,9290,9290,0
|
|
20230614,170800,992529470,9290,9290,9290,9290,0
|
|
20230614,170700,992529470,9290,9290,9290,9290,1807
|
|
20230614,170600,992529470,9290,9290,9290,9290,0
|
|
20230614,170500,992529470,9290,9290,9290,9290,0
|
|
20230614,170400,992529470,9290,9290,9290,9290,0
|
|
20230614,170300,992529470,9290,9290,9290,9290,0
|
|
20230614,170200,992529470,9290,9290,9290,9290,0
|
|
20230614,170100,992529470,9290,9290,9290,9290,0
|
|
20230614,170000,992529470,9290,9290,9290,9290,0
|
|
20230614,165900,992529470,9290,9290,9290,9290,0
|
|
20230614,165800,992529470,9290,9290,9290,9290,0
|
|
20230614,165700,992529470,9290,9290,9290,9290,0
|
|
20230614,165600,992529470,9290,9290,9290,9290,0
|
|
20230614,165500,992529470,9290,9290,9290,9290,0
|
|
20230614,165400,992529470,9290,9290,9290,9290,0
|
|
20230614,165300,992529470,9290,9290,9290,9290,0
|
|
20230614,165200,992529470,9290,9290,9290,9290,0
|
|
20230614,165100,992529470,9290,9290,9290,9290,0
|
|
20230614,165000,992529470,9290,9290,9290,9290,0
|
|
20230614,164900,992529470,9290,9290,9290,9290,0
|
|
20230614,164800,992529470,9290,9290,9290,9290,0
|
|
20230614,164700,992529470,9290,9290,9290,9290,0
|
|
20230614,164600,992529470,9290,9290,9290,9290,0
|
|
20230614,164500,992529470,9290,9290,9290,9290,0
|
|
20230614,164400,992529470,9290,9290,9290,9290,0
|
|
20230614,164300,992529470,9290,9290,9290,9290,0
|
|
20230614,164200,992529470,9290,9290,9290,9290,0
|
|
20230614,164100,992529470,9290,9290,9290,9290,0
|
|
20230614,164000,992529470,9290,9290,9290,9290,0
|
|
20230614,163900,992529470,9290,9290,9290,9290,0
|
|
20230614,163800,992529470,9290,9290,9290,9290,0
|
|
20230614,163700,992529470,9290,9290,9290,9290,1807
|
|
20230614,163600,992529470,9290,9290,9290,9290,0
|
|
20230614,163500,992529470,9290,9290,9290,9290,0
|
|
20230614,163400,992529470,9290,9290,9290,9290,0
|
|
20230614,163300,992529470,9290,9290,9290,9290,0
|
|
20230614,163200,992529470,9290,9290,9290,9290,0
|
|
20230614,163100,992529470,9290,9290,9290,9290,0
|
|
20230614,163000,992529470,9290,9290,9290,9290,0
|
|
20230614,162900,992529470,9290,9290,9290,9290,0
|
|
20230614,162800,992529470,9290,9290,9290,9290,0
|
|
20230614,162700,992529470,9290,9290,9290,9290,0
|
|
20230614,162600,992529470,9290,9290,9290,9290,0
|
|
20230614,162500,992529470,9290,9290,9290,9290,0
|
|
20230614,162400,992529470,9290,9290,9290,9290,0
|
|
20230614,162300,992529470,9290,9290,9290,9290,0
|
|
20230614,162200,992529470,9290,9290,9290,9290,0
|
|
20230614,162100,992529470,9290,9290,9290,9290,0
|
|
20230614,162000,992529470,9290,9290,9290,9290,0
|
|
20230614,161900,992529470,9290,9290,9290,9290,0
|
|
20230614,161800,992529470,9290,9290,9290,9290,0
|
|
20230614,161700,992529470,9290,9290,9290,9290,0
|
|
20230614,161600,992529470,9290,9290,9290,9290,0
|
|
20230614,161500,992529470,9290,9290,9290,9290,0
|
|
20230614,161400,992529470,9290,9290,9290,9290,0
|
|
20230614,161300,992529470,9290,9290,9290,9290,0
|
|
20230614,161200,992529470,9290,9290,9290,9290,0
|
|
20230614,161100,992529470,9290,9290,9290,9290,0
|
|
20230614,161000,992529470,9290,9290,9290,9290,0
|
|
20230614,160900,992529470,9290,9290,9290,9290,0
|
|
20230614,160800,992529470,9290,9290,9290,9290,0
|
|
20230614,160700,992529470,9290,9290,9290,9290,1807
|
|
20230614,160600,992529470,9290,9290,9290,9290,0
|
|
20230614,160500,992529470,9290,9290,9290,9290,0
|
|
20230614,160400,992529470,9290,9290,9290,9290,0
|
|
20230614,160300,992529470,9290,9290,9290,9290,0
|
|
20230614,160200,992529470,9290,9290,9290,9290,0
|
|
20230614,160100,992529470,9290,9290,9290,9290,0
|
|
20230614,160000,992529470,9290,9290,9290,9290,0
|
|
20230614,155900,992529470,9290,9290,9290,9290,0
|
|
20230614,155800,992529470,9290,9290,9290,9290,0
|
|
20230614,155700,992529470,9290,9290,9290,9290,0
|
|
20230614,155600,992529470,9290,9290,9290,9290,0
|
|
20230614,155500,992529470,9290,9290,9290,9290,0
|
|
20230614,155400,992529470,9290,9290,9290,9290,0
|
|
20230614,155300,992529470,9290,9290,9290,9290,0
|
|
20230614,155200,992529470,9290,9290,9290,9290,0
|
|
20230614,155100,992529470,9290,9290,9290,9290,0
|
|
20230614,155000,992529470,9290,9290,9290,9290,0
|
|
20230614,154900,992529470,9290,9290,9290,9290,0
|
|
20230614,154800,992529470,9290,9290,9290,9290,0
|
|
20230614,154700,992529470,9290,9290,9290,9290,0
|
|
20230614,154600,992529470,9290,9290,9290,9290,0
|
|
20230614,154500,992529470,9290,9290,9290,9290,0
|
|
20230614,154400,992529470,9290,9290,9290,9290,0
|
|
20230614,154300,992529470,9290,9290,9290,9290,0
|
|
20230614,154200,992529470,9290,9290,9290,9290,0
|
|
20230614,154100,992529470,9290,9290,9290,9290,0
|
|
20230614,154000,992529470,9290,9290,9290,9290,0
|
|
20230614,153900,992529470,9290,9290,9290,9290,0
|
|
20230614,153800,992529470,9290,9290,9290,9290,0
|
|
20230614,153700,992529470,9290,9290,9290,9290,1807
|
|
20230614,153600,992529470,9290,9290,9290,9290,0
|
|
20230614,153500,992529470,9290,9290,9290,9290,0
|
|
20230614,153400,992529470,9290,9290,9290,9290,0
|
|
20230614,153300,992529470,9290,9290,9290,9290,0
|
|
20230614,153200,992529470,9290,9290,9290,9290,0
|
|
20230614,153100,992529470,9290,9290,9290,9290,0
|
|
20230614,153000,992529470,9290,9290,9290,9290,1807
|
|
20230614,152900,975742440,9230,9230,9230,9230,0
|
|
20230614,152800,975742440,9230,9230,9230,9230,0
|
|
20230614,152700,975742440,9230,9230,9230,9230,0
|
|
20230614,152600,975742440,9230,9230,9230,9230,0
|
|
20230614,152500,975742440,9230,9230,9230,9230,0
|
|
20230614,152400,975742440,9230,9230,9230,9230,0
|
|
20230614,152300,975742440,9230,9230,9230,9230,0
|
|
20230614,152200,975742440,9230,9230,9230,9230,0
|
|
20230614,152100,975742440,9230,9230,9230,9230,0
|
|
20230614,152000,975742440,9230,9230,9230,9230,0
|
|
20230614,151900,975742440,9230,9230,9240,9230,646
|
|
20230614,151800,969777060,9230,9250,9250,9230,157
|
|
20230614,151700,968326690,9260,9270,9270,9260,804
|
|
20230614,151600,960879680,9270,9270,9270,9270,18
|
|
20230614,151500,960712820,9260,9270,9280,9260,151
|
|
20230614,151400,959313570,9280,9250,9280,9240,427
|
|
20230614,151300,955367110,9250,9250,9250,9250,17
|
|
20230614,151200,955209860,9290,9290,9290,9290,0
|
|
20230614,151100,955209860,9290,9290,9290,9290,0
|
|
20230614,151000,955209860,9290,9290,9290,9290,0
|
|
20230614,150900,955209860,9290,9280,9290,9280,330
|
|
20230614,150800,952145430,9220,9280,9280,9220,109
|
|
20230614,150700,951140260,9220,9220,9220,9220,0
|
|
20230614,150600,951140260,9220,9220,9220,9220,0
|
|
20230614,150500,951140260,9220,9220,9220,9220,0
|
|
20230614,150400,951140260,9220,9230,9300,9200,4683
|
|
20230614,150300,907983060,9300,9230,9300,9230,1000
|
|
20230614,150200,898729170,9240,9240,9240,9230,332
|
|
20230614,150100,895661530,9230,9230,9230,9230,66
|
|
20230614,150000,895052350,9230,9230,9230,9230,108
|
|
20230614,145900,894055510,9230,9230,9230,9230,1
|
|
20230614,145800,894046280,9220,9220,9220,9220,115
|
|
20230614,145700,892985980,9230,9230,9230,9230,32
|
|
20230614,145600,892690620,9230,9230,9230,9230,0
|
|
20230614,145500,892690620,9230,9230,9230,9220,211
|
|
20230614,145400,890744370,9230,9230,9230,9230,10
|
|
20230614,145300,890652070,9230,9230,9230,9230,3
|
|
20230614,145200,890624380,9230,9230,9230,9230,10
|
|
20230614,145100,890532080,9230,9230,9230,9230,192
|
|
20230614,145000,888759920,9240,9240,9240,9240,9
|
|
20230614,144900,888676760,9240,9220,9240,9220,3
|
|
20230614,144800,888649080,9220,9220,9220,9220,12
|
|
20230614,144700,888538440,9220,9230,9230,9220,69
|
|
20230614,144600,887901750,9230,9230,9230,9230,254
|
|
20230614,144500,885557330,9230,9240,9240,9230,873
|
|
20230614,144400,877497870,9240,9240,9240,9240,3
|
|
20230614,144300,877470150,9240,9240,9240,9240,0
|
|
20230614,144200,877470150,9240,9250,9250,9240,41
|
|
20230614,144100,877091270,9250,9250,9250,9250,11
|
|
20230614,144000,876989520,9240,9240,9240,9240,22
|
|
20230614,143900,876786240,9240,9250,9250,9240,13
|
|
20230614,143800,876666070,9250,9250,9250,9250,5
|
|
20230614,143700,876619820,9240,9240,9240,9240,23
|
|
20230614,143600,876407300,9240,9240,9240,9240,0
|
|
20230614,143500,876407300,9240,9240,9240,9240,23
|
|
20230614,143400,876194780,9240,9240,9250,9240,26
|
|
20230614,143300,875954530,9240,9240,9240,9240,30
|
|
20230614,143200,875677330,9240,9240,9240,9240,70
|
|
20230614,143100,875030530,9240,9240,9240,9240,10
|
|
20230614,143000,874938130,9240,9240,9240,9240,464
|
|
20230614,142900,870650770,9260,9260,9260,9260,96
|
|
20230614,142800,869761810,9260,9260,9260,9260,0
|
|
20230614,142700,869761810,9260,9250,9270,9250,23
|
|
20230614,142600,869548920,9240,9240,9240,9240,0
|
|
20230614,142500,869548920,9240,9240,9240,9240,3
|
|
20230614,142400,869521200,9240,9240,9250,9240,147
|
|
20230614,142300,868162800,9230,9230,9230,9230,1
|
|
20230614,142200,868153570,9240,9230,9240,9230,44
|
|
20230614,142100,867747110,9230,9240,9240,9230,84
|
|
20230614,142000,866970960,9240,9250,9250,9240,4
|
|
20230614,141900,866933990,9240,9250,9250,9240,11
|
|
20230614,141800,866832340,9240,9240,9240,9240,14
|
|
20230614,141700,866702980,9240,9240,9240,9240,97
|
|
20230614,141600,865806700,9240,9240,9240,9240,3
|
|
20230614,141500,865778980,9240,9240,9240,9240,2
|
|
20230614,141400,865760500,9240,9240,9240,9240,10
|
|
20230614,141300,865668100,9250,9250,9250,9240,77
|
|
20230614,141200,864955920,9230,9250,9250,9230,10
|
|
20230614,141100,864863600,9230,9240,9250,9220,215
|
|
20230614,141000,862875730,9230,9230,9230,9220,272
|
|
20230614,140900,860367370,9220,9210,9230,9210,64
|
|
20230614,140800,859777180,9210,9210,9210,9210,351
|
|
20230614,140700,856544470,9220,9210,9220,9210,139
|
|
20230614,140600,855263190,9220,9220,9220,9210,369
|
|
20230614,140500,851864030,9220,9220,9220,9220,18
|
|
20230614,140400,851698070,9220,9220,9220,9220,0
|
|
20230614,140300,851698070,9220,9240,9240,9220,107
|
|
20230614,140200,850710750,9240,9240,9240,9240,3
|
|
20230614,140100,850683030,9240,9240,9240,9240,21
|
|
20230614,140000,850488990,9240,9210,9240,9210,4838
|
|
20230614,135900,805883020,9210,9210,9210,9210,409
|
|
20230614,135800,802116130,9220,9230,9230,9220,1197
|
|
20230614,135700,791077810,9230,9230,9230,9230,53
|
|
20230614,135600,790588620,9230,9230,9230,9230,210
|
|
20230614,135500,788650320,9230,9230,9230,9230,18
|
|
20230614,135400,788484180,9240,9240,9240,9240,2
|
|
20230614,135300,788465700,9230,9240,9240,9230,231
|
|
20230614,135200,786331400,9250,9250,9250,9250,61
|
|
20230614,135100,785767150,9250,9260,9260,9250,585
|
|
20230614,135000,780353510,9260,9270,9270,9260,46
|
|
20230614,134900,779927240,9260,9260,9260,9260,32
|
|
20230614,134800,779630920,9260,9260,9260,9260,15
|
|
20230614,134700,779492020,9260,9260,9270,9260,120
|
|
20230614,134600,778380810,9260,9260,9260,9260,871
|
|
20230614,134500,770315350,9260,9270,9270,9260,254
|
|
20230614,134400,767961860,9270,9270,9270,9270,12
|
|
20230614,134300,767850620,9270,9260,9270,9260,72
|
|
20230614,134200,767183320,9250,9250,9250,9250,0
|
|
20230614,134100,767183320,9250,9260,9260,9250,24
|
|
20230614,134000,766961190,9270,9270,9270,9270,0
|
|
20230614,133900,766961190,9270,9260,9270,9260,14
|
|
20230614,133800,766831490,9260,9260,9260,9260,83
|
|
20230614,133700,766062910,9260,9260,9260,9250,17
|
|
20230614,133600,765905510,9270,9270,9270,9270,1
|
|
20230614,133500,765896240,9290,9260,9290,9260,12
|
|
20230614,133400,765784820,9260,9260,9260,9260,5
|
|
20230614,133300,765738520,9290,9290,9290,9290,1
|
|
20230614,133200,765729230,9290,9290,9290,9290,54
|
|
20230614,133100,765227570,9290,9290,9290,9290,3
|
|
20230614,133000,765199700,9250,9250,9250,9250,0
|
|
20230614,132900,765199700,9250,9250,9250,9250,3
|
|
20230614,132800,765171950,9250,9260,9300,9250,983
|
|
20230614,132700,756059580,9250,9250,9250,9250,0
|
|
20230614,132600,756059580,9250,9250,9250,9250,253
|
|
20230614,132500,753719330,9240,9250,9250,9240,99
|
|
20230614,132400,752803700,9250,9260,9260,9250,820
|
|
20230614,132300,745217900,9260,9270,9270,9260,368
|
|
20230614,132200,741808440,9270,9280,9280,9270,80
|
|
20230614,132100,741066080,9280,9290,9290,9280,96
|
|
20230614,132000,740175060,9280,9280,9280,9280,106
|
|
20230614,131900,739191380,9280,9280,9280,9280,62
|
|
20230614,131800,738616020,9280,9300,9300,9280,538
|
|
20230614,131700,733613260,9300,9300,9300,9300,1108
|
|
20230614,131600,723308860,9300,9310,9310,9300,161
|
|
20230614,131500,721809970,9310,9310,9310,9310,66
|
|
20230614,131400,721195510,9310,9320,9320,9310,59
|
|
20230614,131300,720645720,9310,9310,9310,9310,25
|
|
20230614,131200,720412970,9310,9310,9310,9310,175
|
|
20230614,131100,718783720,9320,9320,9320,9310,189
|
|
20230614,131000,717022420,9320,9310,9320,9310,101
|
|
20230614,130900,716081710,9320,9310,9320,9310,25
|
|
20230614,130800,715848810,9320,9320,9320,9320,1
|
|
20230614,130700,715839490,9310,9320,9320,9310,2192
|
|
20230614,130600,695410150,9320,9330,9330,9320,536
|
|
20230614,130500,690412650,9340,9340,9340,9330,17
|
|
20230614,130400,690253910,9320,9320,9320,9320,71
|
|
20230614,130300,689592190,9320,9300,9320,9300,31
|
|
20230614,130200,689303510,9310,9320,9320,9310,44
|
|
20230614,130100,688893840,9300,9300,9300,9300,6
|
|
20230614,130000,688838040,9300,9310,9320,9300,1104
|
|
20230614,125900,678569890,9300,9300,9300,9300,175
|
|
20230614,125800,676942390,9300,9310,9310,9300,506
|
|
20230614,125700,672236580,9300,9300,9300,9300,9
|
|
20230614,125600,672152880,9300,9310,9310,9300,4
|
|
20230614,125500,672115670,9300,9310,9310,9290,1870
|
|
20230614,125400,654723470,9310,9320,9320,9310,110
|
|
20230614,125300,653698770,9320,9320,9320,9310,284
|
|
20230614,125200,651052070,9320,9360,9360,9320,515
|
|
20230614,125100,646252230,9320,9320,9320,9320,13
|
|
20230614,125000,646131070,9320,9350,9350,9320,860
|
|
20230614,124900,638100040,9350,9350,9350,9350,483
|
|
20230614,124800,633583990,9330,9330,9330,9330,4
|
|
20230614,124700,633546670,9330,9340,9340,9330,45
|
|
20230614,124600,633126790,9340,9340,9340,9340,6
|
|
20230614,124500,633070750,9340,9340,9340,9340,123
|
|
20230614,124400,631921930,9340,9330,9340,9330,784
|
|
20230614,124300,624599480,9330,9330,9330,9320,845
|
|
20230614,124200,616717630,9340,9330,9340,9330,2
|
|
20230614,124100,616698960,9320,9330,9330,9320,9
|
|
20230614,124000,616615030,9320,9380,9380,9310,3390
|
|
20230614,123900,585011390,9380,9370,9380,9370,618
|
|
20230614,123800,579219600,9370,9370,9370,9370,15
|
|
20230614,123700,579079050,9370,9370,9370,9370,1
|
|
20230614,123600,579069680,9370,9370,9370,9370,0
|
|
20230614,123500,579069680,9370,9370,9370,9370,32
|
|
20230614,123400,578769840,9360,9360,9360,9360,4
|
|
20230614,123300,578732400,9360,9360,9360,9360,0
|
|
20230614,123200,578732400,9360,9360,9360,9360,8
|
|
20230614,123100,578657520,9360,9340,9360,9340,521
|
|
20230614,123000,573781580,9340,9340,9340,9340,23
|
|
20230614,122900,573566760,9330,9340,9340,9330,673
|
|
20230614,122800,567286410,9340,9340,9340,9340,201
|
|
20230614,122700,565409070,9350,9360,9360,9350,677
|
|
20230614,122600,559073610,9360,9360,9360,9360,0
|
|
20230614,122500,559073610,9360,9370,9370,9360,353
|
|
20230614,122400,555768090,9380,9390,9390,9370,315
|
|
20230614,122300,552812670,9390,9380,9390,9380,50
|
|
20230614,122200,552343420,9380,9380,9380,9380,1
|
|
20230614,122100,552334040,9400,9410,9410,9400,849
|
|
20230614,122000,544347010,9430,9410,9430,9410,11
|
|
20230614,121900,544243370,9410,9410,9410,9410,18
|
|
20230614,121800,544073990,9420,9410,9420,9410,8
|
|
20230614,121700,543998660,9420,9420,9420,9420,0
|
|
20230614,121600,543998660,9420,9420,9420,9410,116
|
|
20230614,121500,542906970,9430,9410,9430,9410,5
|
|
20230614,121400,542859900,9410,9410,9420,9410,95
|
|
20230614,121300,541965750,9400,9400,9400,9400,0
|
|
20230614,121200,541965750,9400,9400,9400,9400,0
|
|
20230614,121100,541965750,9400,9410,9410,9400,190
|
|
20230614,121000,540178000,9410,9410,9410,9410,66
|
|
20230614,120900,539556940,9410,9410,9410,9410,19
|
|
20230614,120800,539378150,9420,9420,9420,9420,1
|
|
20230614,120700,539368730,9410,9410,9410,9410,99
|
|
20230614,120600,538437140,9400,9400,9400,9400,204
|
|
20230614,120500,536519540,9400,9390,9410,9390,475
|
|
20230614,120400,532055160,9380,9380,9380,9380,0
|
|
20230614,120300,532055160,9380,9380,9380,9380,11
|
|
20230614,120200,531951980,9370,9380,9380,9370,306
|
|
20230614,120100,529081740,9370,9350,9370,9350,123
|
|
20230614,120000,527929310,9380,9350,9380,9340,250
|
|
20230614,115900,525591440,9350,9390,9390,9350,1240
|
|
20230614,115800,513965770,9390,9400,9400,9390,197
|
|
20230614,115700,512114170,9400,9400,9400,9400,136
|
|
20230614,115600,510835770,9400,9420,9420,9400,285
|
|
20230614,115500,508151300,9420,9420,9420,9420,1175
|
|
20230614,115400,497082800,9420,9420,9420,9420,151
|
|
20230614,115300,495660380,9430,9430,9430,9420,73
|
|
20230614,115200,494972100,9420,9420,9420,9420,6
|
|
20230614,115100,494915580,9430,9430,9430,9430,275
|
|
20230614,115000,492322330,9430,9430,9430,9430,6
|
|
20230614,114900,492265750,9420,9420,9420,9420,0
|
|
20230614,114800,492265750,9420,9440,9440,9420,1754
|
|
20230614,114700,475729780,9450,9450,9450,9450,1004
|
|
20230614,114600,466241980,9450,9460,9460,9450,522
|
|
20230614,114500,461306440,9460,9460,9460,9460,0
|
|
20230614,114400,461306440,9460,9460,9460,9460,0
|
|
20230614,114300,461306440,9460,9460,9460,9460,29
|
|
20230614,114200,461032100,9460,9460,9460,9460,2
|
|
20230614,114100,461013180,9460,9470,9470,9460,334
|
|
20230614,114000,457850730,9470,9470,9470,9470,0
|
|
20230614,113900,457850730,9470,9470,9470,9470,50
|
|
20230614,113800,457377230,9470,9490,9500,9470,353
|
|
20230614,113700,454024520,9500,9470,9500,9470,169
|
|
20230614,113600,452421910,9470,9470,9470,9470,1
|
|
20230614,113500,452412440,9460,9460,9460,9460,39
|
|
20230614,113400,452043500,9460,9460,9460,9460,119
|
|
20230614,113300,450917760,9460,9460,9460,9460,4
|
|
20230614,113200,450879920,9480,9480,9480,9460,70
|
|
20230614,113100,450216500,9500,9500,9500,9500,0
|
|
20230614,113000,450216500,9500,9460,9500,9460,1362
|
|
20230614,112900,437331940,9490,9460,9490,9460,14
|
|
20230614,112800,437199200,9460,9480,9480,9460,1031
|
|
20230614,112700,427438260,9470,9480,9480,9470,66
|
|
20230614,112600,426812640,9480,9480,9480,9480,303
|
|
20230614,112500,423940200,9480,9480,9480,9480,78
|
|
20230614,112400,423200760,9480,9470,9480,9470,66
|
|
20230614,112300,422575120,9470,9470,9470,9470,17
|
|
20230614,112200,422414130,9470,9470,9470,9470,0
|
|
20230614,112100,422414130,9470,9470,9470,9470,0
|
|
20230614,112000,422414130,9470,9480,9480,9470,280
|
|
20230614,111900,419762360,9470,9470,9470,9470,6
|
|
20230614,111800,419705540,9470,9470,9470,9470,694
|
|
20230614,111700,413133360,9470,9470,9470,9470,11
|
|
20230614,111600,413029190,9470,9470,9470,9470,20
|
|
20230614,111500,412839790,9470,9470,9470,9470,577
|
|
20230614,111400,407375600,9470,9470,9470,9470,23
|
|
20230614,111300,407157790,9470,9490,9490,9470,306
|
|
20230614,111200,404257520,9490,9490,9490,9490,10
|
|
20230614,111100,404162620,9490,9500,9500,9490,19
|
|
20230614,111000,403982260,9500,9500,9500,9500,14
|
|
20230614,110900,403849260,9510,9500,9510,9500,200
|
|
20230614,110800,401948260,9500,9500,9500,9500,17
|
|
20230614,110700,401786760,9500,9500,9500,9500,12
|
|
20230614,110600,401672760,9500,9500,9500,9500,0
|
|
20230614,110500,401672760,9500,9500,9500,9500,31
|
|
20230614,110400,401378260,9500,9500,9500,9500,0
|
|
20230614,110300,401378260,9500,9500,9500,9500,70
|
|
20230614,110200,400713260,9510,9510,9510,9510,426
|
|
20230614,110100,396662000,9520,9520,9520,9520,7
|
|
20230614,110000,396595360,9510,9510,9510,9510,11
|
|
20230614,105900,396490750,9500,9500,9500,9500,250
|
|
20230614,105800,394115750,9510,9510,9510,9510,208
|
|
20230614,105700,392137670,9500,9500,9500,9500,10
|
|
20230614,105600,392042670,9500,9490,9500,9490,72
|
|
20230614,105500,391358940,9500,9500,9500,9500,10
|
|
20230614,105400,391263940,9510,9510,9510,9510,0
|
|
20230614,105300,391263940,9510,9490,9510,9490,250
|
|
20230614,105200,388888690,9490,9480,9490,9480,60
|
|
20230614,105100,388319390,9480,9480,9480,9480,4
|
|
20230614,105000,388281470,9480,9480,9480,9480,0
|
|
20230614,104900,388281470,9480,9480,9480,9470,1441
|
|
20230614,104800,374623790,9500,9480,9500,9480,714
|
|
20230614,104700,367853070,9500,9510,9510,9500,708
|
|
20230614,104600,361126570,9510,9500,9510,9500,17
|
|
20230614,104500,360965060,9510,9510,9510,9510,265
|
|
20230614,104400,358444910,9510,9510,9510,9510,61
|
|
20230614,104300,357864800,9510,9510,9510,9510,17
|
|
20230614,104200,357703130,9550,9510,9550,9500,295
|
|
20230614,104100,354897140,9510,9510,9510,9510,0
|
|
20230614,104000,354897140,9510,9510,9510,9510,7
|
|
20230614,103900,354830570,9510,9560,9560,9510,36
|
|
20230614,103800,354487910,9520,9500,9520,9500,432
|
|
20230614,103700,350379490,9500,9490,9500,9490,1073
|
|
20230614,103600,340196140,9480,9480,9480,9480,0
|
|
20230614,103500,340196140,9480,9480,9480,9480,0
|
|
20230614,103400,340196140,9480,9480,9480,9480,341
|
|
20230614,103300,336963460,9480,9480,9480,9480,368
|
|
20230614,103200,333474820,9500,9500,9500,9500,44
|
|
20230614,103100,333056820,9490,9500,9500,9490,1120
|
|
20230614,103000,322423350,9500,9500,9500,9500,13
|
|
20230614,102900,322299850,9500,9500,9500,9500,0
|
|
20230614,102800,322299850,9500,9500,9500,9500,4
|
|
20230614,102700,322261850,9500,9500,9520,9500,279
|
|
20230614,102600,319611130,9490,9500,9500,9490,408
|
|
20230614,102500,315735140,9500,9500,9500,9500,252
|
|
20230614,102400,313341140,9500,9520,9520,9500,21
|
|
20230614,102300,313141560,9520,9520,9520,9520,0
|
|
20230614,102200,313141560,9520,9520,9520,9520,0
|
|
20230614,102100,313141560,9520,9500,9520,9500,439
|
|
20230614,102000,308970600,9500,9500,9500,9500,34
|
|
20230614,101900,308647600,9500,9510,9510,9500,244
|
|
20230614,101800,306329510,9510,9520,9520,9510,709
|
|
20230614,101700,299586560,9520,9520,9520,9520,292
|
|
20230614,101600,296806720,9520,9530,9530,9520,136
|
|
20230614,101500,295511780,9530,9530,9560,9530,158
|
|
20230614,101400,294005980,9540,9540,9540,9540,64
|
|
20230614,101300,293395420,9540,9550,9550,9540,310
|
|
20230614,101200,290436130,9550,9560,9560,9550,1075
|
|
20230614,101100,280167690,9560,9560,9560,9560,10
|
|
20230614,101000,280072090,9570,9570,9570,9570,1
|
|
20230614,100900,280062520,9560,9550,9560,9550,527
|
|
20230614,100800,275029090,9550,9550,9550,9550,56
|
|
20230614,100700,274494290,9580,9580,9580,9580,2
|
|
20230614,100600,274475130,9580,9580,9580,9580,48
|
|
20230614,100500,274015290,9580,9580,9580,9580,47
|
|
20230614,100400,273565030,9580,9580,9580,9580,10
|
|
20230614,100300,273469230,9590,9590,9590,9590,1
|
|
20230614,100200,273459640,9550,9550,9550,9550,16
|
|
20230614,100100,273306840,9550,9550,9550,9550,0
|
|
20230614,100000,273306840,9550,9550,9550,9550,1
|
|
20230614,095900,273297290,9560,9580,9580,9560,468
|
|
20230614,095800,268820080,9580,9580,9580,9580,35
|
|
20230614,095700,268484780,9600,9600,9600,9600,0
|
|
20230614,095600,268484780,9600,9600,9600,9600,0
|
|
20230614,095500,268484780,9600,9590,9600,9590,1036
|
|
20230614,095400,258549380,9600,9600,9600,9600,0
|
|
20230614,095300,258549380,9600,9600,9600,9600,178
|
|
20230614,095200,256840580,9600,9600,9600,9600,98
|
|
20230614,095100,255899780,9600,9600,9600,9600,20
|
|
20230614,095000,255707780,9600,9600,9600,9600,18
|
|
20230614,094900,255534980,9640,9610,9640,9600,907
|
|
20230614,094800,246818190,9610,9610,9610,9610,39
|
|
20230614,094700,246443400,9610,9640,9640,9610,142
|
|
20230614,094600,245075780,9650,9650,9650,9650,0
|
|
20230614,094500,245075780,9650,9620,9650,9620,464
|
|
20230614,094400,240599770,9610,9610,9610,9600,55
|
|
20230614,094300,240071660,9620,9620,9620,9620,795
|
|
20230614,094200,232423760,9620,9620,9620,9620,20
|
|
20230614,094100,232231360,9620,9620,9620,9620,70
|
|
20230614,094000,231557960,9620,9650,9650,9620,115
|
|
20230614,093900,230451240,9650,9650,9650,9650,1
|
|
20230614,093800,230441590,9650,9650,9650,9650,14
|
|
20230614,093700,230306490,9620,9600,9620,9600,1536
|
|
20230614,093600,215530970,9620,9590,9620,9570,630
|
|
20230614,093500,209492940,9590,9590,9590,9590,322
|
|
20230614,093400,206404960,9590,9600,9600,9590,126
|
|
20230614,093300,205195560,9610,9610,9610,9610,0
|
|
20230614,093200,205195560,9610,9590,9610,9590,111
|
|
20230614,093100,204129820,9590,9590,9590,9590,15
|
|
20230614,093000,203985970,9590,9600,9600,9590,122
|
|
20230614,092900,202814990,9600,9600,9600,9590,45
|
|
20230614,092800,202383380,9600,9610,9610,9590,21
|
|
20230614,092700,202181860,9610,9650,9650,9610,552
|
|
20230614,092600,196871060,9650,9640,9660,9640,10
|
|
20230614,092500,196774590,9640,9650,9650,9640,736
|
|
20230614,092400,189672230,9650,9650,9650,9650,235
|
|
20230614,092300,187404480,9650,9720,9720,9650,240
|
|
20230614,092200,185071820,9720,9660,9720,9650,155
|
|
20230614,092100,183570900,9750,9700,9750,9700,1039
|
|
20230614,092000,173490920,9700,9640,9700,9640,396
|
|
20230614,091900,169662260,9640,9580,9640,9580,107
|
|
20230614,091800,168632200,9620,9580,9620,9580,11
|
|
20230614,091700,168526780,9620,9550,9620,9550,289
|
|
20230614,091600,165755480,9550,9550,9550,9550,586
|
|
20230614,091500,160159180,9550,9550,9550,9550,39
|
|
20230614,091400,159786730,9550,9560,9560,9550,618
|
|
20230614,091300,153884430,9550,9560,9610,9550,107
|
|
20230614,091200,152859650,9530,9530,9530,9530,223
|
|
20230614,091100,150734460,9550,9540,9550,9530,357
|
|
20230614,091000,147328510,9530,9530,9530,9520,195
|
|
20230614,090900,145471500,9520,9520,9530,9520,1671
|
|
20230614,090800,129551780,9530,9530,9530,9530,410
|
|
20230614,090700,125644480,9530,9530,9530,9530,150
|
|
20230614,090600,124214980,9520,9450,9560,9450,1844
|
|
20230614,090500,106682500,9490,9580,9580,9420,3006
|
|
20230614,090400,78111910,9590,9580,9590,9580,744
|
|
20230614,090300,70982450,9580,9640,9640,9580,711
|
|
20230614,090200,64165500,9640,9650,9650,9640,1050
|
|
20230614,090100,54033500,9650,9630,9650,9600,1551
|
|
20230614,090000,39110440,9650,9750,9750,9620,4031
|