818 lines
43 KiB
CSV
818 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,223500,3522022410,16490,16490,16490,16490,3407
|
|
20230614,223400,3522022410,16490,16490,16490,16490,0
|
|
20230614,223300,3522022410,16490,16490,16490,16490,0
|
|
20230614,223200,3522022410,16490,16490,16490,16490,0
|
|
20230614,223100,3522022410,16490,16490,16490,16490,0
|
|
20230614,223000,3522022410,16490,16490,16490,16490,0
|
|
20230614,222900,3522022410,16490,16490,16490,16490,0
|
|
20230614,222800,3522022410,16490,16490,16490,16490,0
|
|
20230614,222700,3522022410,16490,16490,16490,16490,0
|
|
20230614,222600,3522022410,16490,16490,16490,16490,0
|
|
20230614,222500,3522022410,16490,16490,16490,16490,0
|
|
20230614,222400,3522022410,16490,16490,16490,16490,0
|
|
20230614,222300,3522022410,16490,16490,16490,16490,0
|
|
20230614,222200,3522022410,16490,16490,16490,16490,0
|
|
20230614,222100,3522022410,16490,16490,16490,16490,0
|
|
20230614,222000,3522022410,16490,16490,16490,16490,0
|
|
20230614,221900,3522022410,16490,16490,16490,16490,0
|
|
20230614,221800,3522022410,16490,16490,16490,16490,0
|
|
20230614,221700,3522022410,16490,16490,16490,16490,0
|
|
20230614,221600,3522022410,16490,16490,16490,16490,0
|
|
20230614,221500,3522022410,16490,16490,16490,16490,0
|
|
20230614,221400,3522022410,16490,16490,16490,16490,0
|
|
20230614,221300,3522022410,16490,16490,16490,16490,0
|
|
20230614,221200,3522022410,16490,16490,16490,16490,0
|
|
20230614,221100,3522022410,16490,16490,16490,16490,0
|
|
20230614,221000,3522022410,16490,16490,16490,16490,0
|
|
20230614,220900,3522022410,16490,16490,16490,16490,0
|
|
20230614,220800,3522022410,16490,16490,16490,16490,0
|
|
20230614,220700,3522022410,16490,16490,16490,16490,0
|
|
20230614,220600,3522022410,16490,16490,16490,16490,0
|
|
20230614,220500,3522022410,16490,16490,16490,16490,3407
|
|
20230614,220400,3522022410,16490,16490,16490,16490,0
|
|
20230614,220300,3522022410,16490,16490,16490,16490,0
|
|
20230614,220200,3522022410,16490,16490,16490,16490,0
|
|
20230614,220100,3522022410,16490,16490,16490,16490,0
|
|
20230614,220000,3522022410,16490,16490,16490,16490,0
|
|
20230614,215900,3522022410,16490,16490,16490,16490,0
|
|
20230614,215800,3522022410,16490,16490,16490,16490,0
|
|
20230614,215700,3522022410,16490,16490,16490,16490,0
|
|
20230614,215600,3522022410,16490,16490,16490,16490,0
|
|
20230614,215500,3522022410,16490,16490,16490,16490,0
|
|
20230614,215400,3522022410,16490,16490,16490,16490,0
|
|
20230614,215300,3522022410,16490,16490,16490,16490,0
|
|
20230614,215200,3522022410,16490,16490,16490,16490,0
|
|
20230614,215100,3522022410,16490,16490,16490,16490,0
|
|
20230614,215000,3522022410,16490,16490,16490,16490,0
|
|
20230614,214900,3522022410,16490,16490,16490,16490,0
|
|
20230614,214800,3522022410,16490,16490,16490,16490,0
|
|
20230614,214700,3522022410,16490,16490,16490,16490,0
|
|
20230614,214600,3522022410,16490,16490,16490,16490,0
|
|
20230614,214500,3522022410,16490,16490,16490,16490,0
|
|
20230614,214400,3522022410,16490,16490,16490,16490,0
|
|
20230614,214300,3522022410,16490,16490,16490,16490,0
|
|
20230614,214200,3522022410,16490,16490,16490,16490,0
|
|
20230614,214100,3522022410,16490,16490,16490,16490,0
|
|
20230614,214000,3522022410,16490,16490,16490,16490,0
|
|
20230614,213900,3522022410,16490,16490,16490,16490,0
|
|
20230614,213800,3522022410,16490,16490,16490,16490,0
|
|
20230614,213700,3522022410,16490,16490,16490,16490,0
|
|
20230614,213600,3522022410,16490,16490,16490,16490,0
|
|
20230614,213500,3522022410,16490,16490,16490,16490,3407
|
|
20230614,213400,3522022410,16490,16490,16490,16490,0
|
|
20230614,213300,3522022410,16490,16490,16490,16490,0
|
|
20230614,213200,3522022410,16490,16490,16490,16490,0
|
|
20230614,213100,3522022410,16490,16490,16490,16490,0
|
|
20230614,213000,3522022410,16490,16490,16490,16490,0
|
|
20230614,212900,3522022410,16490,16490,16490,16490,0
|
|
20230614,212800,3522022410,16490,16490,16490,16490,0
|
|
20230614,212700,3522022410,16490,16490,16490,16490,0
|
|
20230614,212600,3522022410,16490,16490,16490,16490,0
|
|
20230614,212500,3522022410,16490,16490,16490,16490,0
|
|
20230614,212400,3522022410,16490,16490,16490,16490,0
|
|
20230614,212300,3522022410,16490,16490,16490,16490,0
|
|
20230614,212200,3522022410,16490,16490,16490,16490,0
|
|
20230614,212100,3522022410,16490,16490,16490,16490,0
|
|
20230614,212000,3522022410,16490,16490,16490,16490,0
|
|
20230614,211900,3522022410,16490,16490,16490,16490,0
|
|
20230614,211800,3522022410,16490,16490,16490,16490,0
|
|
20230614,211700,3522022410,16490,16490,16490,16490,0
|
|
20230614,211600,3522022410,16490,16490,16490,16490,0
|
|
20230614,211500,3522022410,16490,16490,16490,16490,0
|
|
20230614,211400,3522022410,16490,16490,16490,16490,0
|
|
20230614,211300,3522022410,16490,16490,16490,16490,0
|
|
20230614,211200,3522022410,16490,16490,16490,16490,0
|
|
20230614,211100,3522022410,16490,16490,16490,16490,0
|
|
20230614,211000,3522022410,16490,16490,16490,16490,0
|
|
20230614,210900,3522022410,16490,16490,16490,16490,0
|
|
20230614,210800,3522022410,16490,16490,16490,16490,0
|
|
20230614,210700,3522022410,16490,16490,16490,16490,0
|
|
20230614,210600,3522022410,16490,16490,16490,16490,0
|
|
20230614,210500,3522022410,16490,16490,16490,16490,3407
|
|
20230614,210400,3522022410,16490,16490,16490,16490,0
|
|
20230614,210300,3522022410,16490,16490,16490,16490,0
|
|
20230614,210200,3522022410,16490,16490,16490,16490,0
|
|
20230614,210100,3522022410,16490,16490,16490,16490,0
|
|
20230614,210000,3522022410,16490,16490,16490,16490,0
|
|
20230614,205900,3522022410,16490,16490,16490,16490,0
|
|
20230614,205800,3522022410,16490,16490,16490,16490,0
|
|
20230614,205700,3522022410,16490,16490,16490,16490,0
|
|
20230614,205600,3522022410,16490,16490,16490,16490,0
|
|
20230614,205500,3522022410,16490,16490,16490,16490,0
|
|
20230614,205400,3522022410,16490,16490,16490,16490,0
|
|
20230614,205300,3522022410,16490,16490,16490,16490,0
|
|
20230614,205200,3522022410,16490,16490,16490,16490,0
|
|
20230614,205100,3522022410,16490,16490,16490,16490,0
|
|
20230614,205000,3522022410,16490,16490,16490,16490,0
|
|
20230614,204900,3522022410,16490,16490,16490,16490,0
|
|
20230614,204800,3522022410,16490,16490,16490,16490,0
|
|
20230614,204700,3522022410,16490,16490,16490,16490,0
|
|
20230614,204600,3522022410,16490,16490,16490,16490,0
|
|
20230614,204500,3522022410,16490,16490,16490,16490,0
|
|
20230614,204400,3522022410,16490,16490,16490,16490,0
|
|
20230614,204300,3522022410,16490,16490,16490,16490,0
|
|
20230614,204200,3522022410,16490,16490,16490,16490,0
|
|
20230614,204100,3522022410,16490,16490,16490,16490,0
|
|
20230614,204000,3522022410,16490,16490,16490,16490,0
|
|
20230614,203900,3522022410,16490,16490,16490,16490,0
|
|
20230614,203800,3522022410,16490,16490,16490,16490,0
|
|
20230614,203700,3522022410,16490,16490,16490,16490,0
|
|
20230614,203600,3522022410,16490,16490,16490,16490,0
|
|
20230614,203500,3522022410,16490,16490,16490,16490,3407
|
|
20230614,203400,3522022410,16490,16490,16490,16490,0
|
|
20230614,203300,3522022410,16490,16490,16490,16490,0
|
|
20230614,203200,3522022410,16490,16490,16490,16490,0
|
|
20230614,203100,3522022410,16490,16490,16490,16490,0
|
|
20230614,203000,3522022410,16490,16490,16490,16490,0
|
|
20230614,202900,3522022410,16490,16490,16490,16490,0
|
|
20230614,202800,3522022410,16490,16490,16490,16490,0
|
|
20230614,202700,3522022410,16490,16490,16490,16490,0
|
|
20230614,202600,3522022410,16490,16490,16490,16490,0
|
|
20230614,202500,3522022410,16490,16490,16490,16490,0
|
|
20230614,202400,3522022410,16490,16490,16490,16490,0
|
|
20230614,202300,3522022410,16490,16490,16490,16490,0
|
|
20230614,202200,3522022410,16490,16490,16490,16490,0
|
|
20230614,202100,3522022410,16490,16490,16490,16490,0
|
|
20230614,202000,3522022410,16490,16490,16490,16490,0
|
|
20230614,201900,3522022410,16490,16490,16490,16490,0
|
|
20230614,201800,3522022410,16490,16490,16490,16490,0
|
|
20230614,201700,3522022410,16490,16490,16490,16490,0
|
|
20230614,201600,3522022410,16490,16490,16490,16490,0
|
|
20230614,201500,3522022410,16490,16490,16490,16490,0
|
|
20230614,201400,3522022410,16490,16490,16490,16490,0
|
|
20230614,201300,3522022410,16490,16490,16490,16490,0
|
|
20230614,201200,3522022410,16490,16490,16490,16490,0
|
|
20230614,201100,3522022410,16490,16490,16490,16490,0
|
|
20230614,201000,3522022410,16490,16490,16490,16490,0
|
|
20230614,200900,3522022410,16490,16490,16490,16490,0
|
|
20230614,200800,3522022410,16490,16490,16490,16490,0
|
|
20230614,200700,3522022410,16490,16490,16490,16490,0
|
|
20230614,200600,3522022410,16490,16490,16490,16490,0
|
|
20230614,200500,3522022410,16490,16490,16490,16490,3407
|
|
20230614,200400,3522022410,16490,16490,16490,16490,0
|
|
20230614,200300,3522022410,16490,16490,16490,16490,0
|
|
20230614,200200,3522022410,16490,16490,16490,16490,0
|
|
20230614,200100,3522022410,16490,16490,16490,16490,0
|
|
20230614,200000,3522022410,16490,16490,16490,16490,0
|
|
20230614,195900,3522022410,16490,16490,16490,16490,0
|
|
20230614,195800,3522022410,16490,16490,16490,16490,0
|
|
20230614,195700,3522022410,16490,16490,16490,16490,0
|
|
20230614,195600,3522022410,16490,16490,16490,16490,0
|
|
20230614,195500,3522022410,16490,16490,16490,16490,0
|
|
20230614,195400,3522022410,16490,16490,16490,16490,0
|
|
20230614,195300,3522022410,16490,16490,16490,16490,0
|
|
20230614,195200,3522022410,16490,16490,16490,16490,0
|
|
20230614,195100,3522022410,16490,16490,16490,16490,0
|
|
20230614,195000,3522022410,16490,16490,16490,16490,0
|
|
20230614,194900,3522022410,16490,16490,16490,16490,0
|
|
20230614,194800,3522022410,16490,16490,16490,16490,0
|
|
20230614,194700,3522022410,16490,16490,16490,16490,0
|
|
20230614,194600,3522022410,16490,16490,16490,16490,0
|
|
20230614,194500,3522022410,16490,16490,16490,16490,0
|
|
20230614,194400,3522022410,16490,16490,16490,16490,0
|
|
20230614,194300,3522022410,16490,16490,16490,16490,0
|
|
20230614,194200,3522022410,16490,16490,16490,16490,0
|
|
20230614,194100,3522022410,16490,16490,16490,16490,0
|
|
20230614,194000,3522022410,16490,16490,16490,16490,0
|
|
20230614,193900,3522022410,16490,16490,16490,16490,0
|
|
20230614,193800,3522022410,16490,16490,16490,16490,0
|
|
20230614,193700,3522022410,16490,16490,16490,16490,0
|
|
20230614,193600,3522022410,16490,16490,16490,16490,0
|
|
20230614,193500,3522022410,16490,16490,16490,16490,3407
|
|
20230614,193400,3522022410,16490,16490,16490,16490,0
|
|
20230614,193300,3522022410,16490,16490,16490,16490,0
|
|
20230614,193200,3522022410,16490,16490,16490,16490,0
|
|
20230614,193100,3522022410,16490,16490,16490,16490,0
|
|
20230614,193000,3522022410,16490,16490,16490,16490,0
|
|
20230614,192900,3522022410,16490,16490,16490,16490,0
|
|
20230614,192800,3522022410,16490,16490,16490,16490,0
|
|
20230614,192700,3522022410,16490,16490,16490,16490,0
|
|
20230614,192600,3522022410,16490,16490,16490,16490,0
|
|
20230614,192500,3522022410,16490,16490,16490,16490,0
|
|
20230614,192400,3522022410,16490,16490,16490,16490,0
|
|
20230614,192300,3522022410,16490,16490,16490,16490,0
|
|
20230614,192200,3522022410,16490,16490,16490,16490,0
|
|
20230614,192100,3522022410,16490,16490,16490,16490,0
|
|
20230614,192000,3522022410,16490,16490,16490,16490,0
|
|
20230614,191900,3522022410,16490,16490,16490,16490,0
|
|
20230614,191800,3522022410,16490,16490,16490,16490,0
|
|
20230614,191700,3522022410,16490,16490,16490,16490,0
|
|
20230614,191600,3522022410,16490,16490,16490,16490,0
|
|
20230614,191500,3522022410,16490,16490,16490,16490,0
|
|
20230614,191400,3522022410,16490,16490,16490,16490,0
|
|
20230614,191300,3522022410,16490,16490,16490,16490,0
|
|
20230614,191200,3522022410,16490,16490,16490,16490,0
|
|
20230614,191100,3522022410,16490,16490,16490,16490,0
|
|
20230614,191000,3522022410,16490,16490,16490,16490,0
|
|
20230614,190900,3522022410,16490,16490,16490,16490,0
|
|
20230614,190800,3522022410,16490,16490,16490,16490,0
|
|
20230614,190700,3522022410,16490,16490,16490,16490,0
|
|
20230614,190600,3522022410,16490,16490,16490,16490,0
|
|
20230614,190500,3522022410,16490,16490,16490,16490,3407
|
|
20230614,190400,3522022410,16490,16490,16490,16490,0
|
|
20230614,190300,3522022410,16490,16490,16490,16490,0
|
|
20230614,190200,3522022410,16490,16490,16490,16490,0
|
|
20230614,190100,3522022410,16490,16490,16490,16490,0
|
|
20230614,190000,3522022410,16490,16490,16490,16490,0
|
|
20230614,185900,3522022410,16490,16490,16490,16490,0
|
|
20230614,185800,3522022410,16490,16490,16490,16490,0
|
|
20230614,185700,3522022410,16490,16490,16490,16490,0
|
|
20230614,185600,3522022410,16490,16490,16490,16490,0
|
|
20230614,185500,3522022410,16490,16490,16490,16490,0
|
|
20230614,185400,3522022410,16490,16490,16490,16490,0
|
|
20230614,185300,3522022410,16490,16490,16490,16490,0
|
|
20230614,185200,3522022410,16490,16490,16490,16490,0
|
|
20230614,185100,3522022410,16490,16490,16490,16490,0
|
|
20230614,185000,3522022410,16490,16490,16490,16490,0
|
|
20230614,184900,3522022410,16490,16490,16490,16490,0
|
|
20230614,184800,3522022410,16490,16490,16490,16490,0
|
|
20230614,184700,3522022410,16490,16490,16490,16490,0
|
|
20230614,184600,3522022410,16490,16490,16490,16490,0
|
|
20230614,184500,3522022410,16490,16490,16490,16490,0
|
|
20230614,184400,3522022410,16490,16490,16490,16490,0
|
|
20230614,184300,3522022410,16490,16490,16490,16490,0
|
|
20230614,184200,3522022410,16490,16490,16490,16490,0
|
|
20230614,184100,3522022410,16490,16490,16490,16490,0
|
|
20230614,184000,3522022410,16490,16490,16490,16490,0
|
|
20230614,183900,3522022410,16490,16490,16490,16490,0
|
|
20230614,183800,3522022410,16490,16490,16490,16490,0
|
|
20230614,183700,3522022410,16490,16490,16490,16490,0
|
|
20230614,183600,3522022410,16490,16490,16490,16490,0
|
|
20230614,183500,3522022410,16490,16490,16490,16490,3407
|
|
20230614,183400,3522022410,16490,16490,16490,16490,0
|
|
20230614,183300,3522022410,16490,16490,16490,16490,0
|
|
20230614,183200,3522022410,16490,16490,16490,16490,0
|
|
20230614,183100,3522022410,16490,16490,16490,16490,0
|
|
20230614,183000,3522022410,16490,16490,16490,16490,0
|
|
20230614,182900,3522022410,16490,16490,16490,16490,0
|
|
20230614,182800,3522022410,16490,16490,16490,16490,0
|
|
20230614,182700,3522022410,16490,16490,16490,16490,0
|
|
20230614,182600,3522022410,16490,16490,16490,16490,0
|
|
20230614,182500,3522022410,16490,16490,16490,16490,0
|
|
20230614,182400,3522022410,16490,16490,16490,16490,0
|
|
20230614,182300,3522022410,16490,16490,16490,16490,0
|
|
20230614,182200,3522022410,16490,16490,16490,16490,0
|
|
20230614,182100,3522022410,16490,16490,16490,16490,0
|
|
20230614,182000,3522022410,16490,16490,16490,16490,0
|
|
20230614,181900,3522022410,16490,16490,16490,16490,0
|
|
20230614,181800,3522022410,16490,16490,16490,16490,0
|
|
20230614,181700,3522022410,16490,16490,16490,16490,0
|
|
20230614,181600,3522022410,16490,16490,16490,16490,0
|
|
20230614,181500,3522022410,16490,16490,16490,16490,0
|
|
20230614,181400,3522022410,16490,16490,16490,16490,0
|
|
20230614,181300,3522022410,16490,16490,16490,16490,0
|
|
20230614,181200,3522022410,16490,16490,16490,16490,0
|
|
20230614,181100,3522022410,16490,16490,16490,16490,0
|
|
20230614,181000,3522022410,16490,16490,16490,16490,0
|
|
20230614,180900,3522022410,16490,16490,16490,16490,0
|
|
20230614,180800,3522022410,16490,16490,16490,16490,0
|
|
20230614,180700,3522022410,16490,16490,16490,16490,0
|
|
20230614,180600,3522022410,16490,16490,16490,16490,0
|
|
20230614,180500,3522022410,16490,16490,16490,16490,3407
|
|
20230614,180400,3522022410,16490,16490,16490,16490,0
|
|
20230614,180300,3522022410,16490,16490,16490,16490,0
|
|
20230614,180200,3522022410,16490,16490,16490,16490,0
|
|
20230614,180100,3522022410,16490,16490,16490,16490,0
|
|
20230614,180000,3522022410,16490,16490,16490,16490,0
|
|
20230614,175900,3522022410,16490,16490,16490,16490,0
|
|
20230614,175800,3522022410,16490,16490,16490,16490,0
|
|
20230614,175700,3522022410,16490,16490,16490,16490,0
|
|
20230614,175600,3522022410,16490,16490,16490,16490,0
|
|
20230614,175500,3522022410,16490,16490,16490,16490,0
|
|
20230614,175400,3522022410,16490,16490,16490,16490,0
|
|
20230614,175300,3522022410,16490,16490,16490,16490,0
|
|
20230614,175200,3522022410,16490,16490,16490,16490,0
|
|
20230614,175100,3522022410,16490,16490,16490,16490,0
|
|
20230614,175000,3522022410,16490,16490,16490,16490,0
|
|
20230614,174900,3522022410,16490,16490,16490,16490,0
|
|
20230614,174800,3522022410,16490,16490,16490,16490,0
|
|
20230614,174700,3522022410,16490,16490,16490,16490,0
|
|
20230614,174600,3522022410,16490,16490,16490,16490,0
|
|
20230614,174500,3522022410,16490,16490,16490,16490,0
|
|
20230614,174400,3522022410,16490,16490,16490,16490,0
|
|
20230614,174300,3522022410,16490,16490,16490,16490,0
|
|
20230614,174200,3522022410,16490,16490,16490,16490,0
|
|
20230614,174100,3522022410,16490,16490,16490,16490,0
|
|
20230614,174000,3522022410,16490,16490,16490,16490,0
|
|
20230614,173900,3522022410,16490,16490,16490,16490,0
|
|
20230614,173800,3522022410,16490,16490,16490,16490,0
|
|
20230614,173700,3522022410,16490,16490,16490,16490,0
|
|
20230614,173600,3522022410,16490,16490,16490,16490,0
|
|
20230614,173500,3522022410,16490,16490,16490,16490,3407
|
|
20230614,173400,3522022410,16490,16490,16490,16490,0
|
|
20230614,173300,3522022410,16490,16490,16490,16490,0
|
|
20230614,173200,3522022410,16490,16490,16490,16490,0
|
|
20230614,173100,3522022410,16490,16490,16490,16490,0
|
|
20230614,173000,3522022410,16490,16490,16490,16490,0
|
|
20230614,172900,3522022410,16490,16490,16490,16490,0
|
|
20230614,172800,3522022410,16490,16490,16490,16490,0
|
|
20230614,172700,3522022410,16490,16490,16490,16490,0
|
|
20230614,172600,3522022410,16490,16490,16490,16490,0
|
|
20230614,172500,3522022410,16490,16490,16490,16490,0
|
|
20230614,172400,3522022410,16490,16490,16490,16490,0
|
|
20230614,172300,3522022410,16490,16490,16490,16490,0
|
|
20230614,172200,3522022410,16490,16490,16490,16490,0
|
|
20230614,172100,3522022410,16490,16490,16490,16490,0
|
|
20230614,172000,3522022410,16490,16490,16490,16490,0
|
|
20230614,171900,3522022410,16490,16490,16490,16490,0
|
|
20230614,171800,3522022410,16490,16490,16490,16490,0
|
|
20230614,171700,3522022410,16490,16490,16490,16490,0
|
|
20230614,171600,3522022410,16490,16490,16490,16490,0
|
|
20230614,171500,3522022410,16490,16490,16490,16490,0
|
|
20230614,171400,3522022410,16490,16490,16490,16490,0
|
|
20230614,171300,3522022410,16490,16490,16490,16490,0
|
|
20230614,171200,3522022410,16490,16490,16490,16490,0
|
|
20230614,171100,3522022410,16490,16490,16490,16490,0
|
|
20230614,171000,3522022410,16490,16490,16490,16490,0
|
|
20230614,170900,3522022410,16490,16490,16490,16490,0
|
|
20230614,170800,3522022410,16490,16490,16490,16490,0
|
|
20230614,170700,3522022410,16490,16490,16490,16490,0
|
|
20230614,170600,3522022410,16490,16490,16490,16490,0
|
|
20230614,170500,3522022410,16490,16490,16490,16490,3407
|
|
20230614,170400,3522022410,16490,16490,16490,16490,0
|
|
20230614,170300,3522022410,16490,16490,16490,16490,0
|
|
20230614,170200,3522022410,16490,16490,16490,16490,0
|
|
20230614,170100,3522022410,16490,16490,16490,16490,0
|
|
20230614,170000,3522022410,16490,16490,16490,16490,0
|
|
20230614,165900,3522022410,16490,16490,16490,16490,0
|
|
20230614,165800,3522022410,16490,16490,16490,16490,0
|
|
20230614,165700,3522022410,16490,16490,16490,16490,0
|
|
20230614,165600,3522022410,16490,16490,16490,16490,0
|
|
20230614,165500,3522022410,16490,16490,16490,16490,0
|
|
20230614,165400,3522022410,16490,16490,16490,16490,0
|
|
20230614,165300,3522022410,16490,16490,16490,16490,0
|
|
20230614,165200,3522022410,16490,16490,16490,16490,0
|
|
20230614,165100,3522022410,16490,16490,16490,16490,0
|
|
20230614,165000,3522022410,16490,16490,16490,16490,0
|
|
20230614,164900,3522022410,16490,16490,16490,16490,0
|
|
20230614,164800,3522022410,16490,16490,16490,16490,0
|
|
20230614,164700,3522022410,16490,16490,16490,16490,0
|
|
20230614,164600,3522022410,16490,16490,16490,16490,0
|
|
20230614,164500,3522022410,16490,16490,16490,16490,0
|
|
20230614,164400,3522022410,16490,16490,16490,16490,0
|
|
20230614,164300,3522022410,16490,16490,16490,16490,0
|
|
20230614,164200,3522022410,16490,16490,16490,16490,0
|
|
20230614,164100,3522022410,16490,16490,16490,16490,0
|
|
20230614,164000,3522022410,16490,16490,16490,16490,0
|
|
20230614,163900,3522022410,16490,16490,16490,16490,0
|
|
20230614,163800,3522022410,16490,16490,16490,16490,0
|
|
20230614,163700,3522022410,16490,16490,16490,16490,0
|
|
20230614,163600,3522022410,16490,16490,16490,16490,0
|
|
20230614,163500,3522022410,16490,16490,16490,16490,3407
|
|
20230614,163400,3522022410,16490,16490,16490,16490,0
|
|
20230614,163300,3522022410,16490,16490,16490,16490,0
|
|
20230614,163200,3522022410,16490,16490,16490,16490,0
|
|
20230614,163100,3522022410,16490,16490,16490,16490,0
|
|
20230614,163000,3522022410,16490,16490,16490,16490,0
|
|
20230614,162900,3522022410,16490,16490,16490,16490,0
|
|
20230614,162800,3522022410,16490,16490,16490,16490,0
|
|
20230614,162700,3522022410,16490,16490,16490,16490,0
|
|
20230614,162600,3522022410,16490,16490,16490,16490,0
|
|
20230614,162500,3522022410,16490,16490,16490,16490,0
|
|
20230614,162400,3522022410,16490,16490,16490,16490,0
|
|
20230614,162300,3522022410,16490,16490,16490,16490,0
|
|
20230614,162200,3522022410,16490,16490,16490,16490,0
|
|
20230614,162100,3522022410,16490,16490,16490,16490,0
|
|
20230614,162000,3522022410,16490,16490,16490,16490,0
|
|
20230614,161900,3522022410,16490,16490,16490,16490,0
|
|
20230614,161800,3522022410,16490,16490,16490,16490,0
|
|
20230614,161700,3522022410,16490,16490,16490,16490,0
|
|
20230614,161600,3522022410,16490,16490,16490,16490,0
|
|
20230614,161500,3522022410,16490,16490,16490,16490,0
|
|
20230614,161400,3522022410,16490,16490,16490,16490,0
|
|
20230614,161300,3522022410,16490,16490,16490,16490,0
|
|
20230614,161200,3522022410,16490,16490,16490,16490,0
|
|
20230614,161100,3522022410,16490,16490,16490,16490,0
|
|
20230614,161000,3522022410,16490,16490,16490,16490,0
|
|
20230614,160900,3522022410,16490,16490,16490,16490,0
|
|
20230614,160800,3522022410,16490,16490,16490,16490,0
|
|
20230614,160700,3522022410,16490,16490,16490,16490,0
|
|
20230614,160600,3522022410,16490,16490,16490,16490,0
|
|
20230614,160500,3522022410,16490,16490,16490,16490,3407
|
|
20230614,160400,3522022410,16490,16490,16490,16490,0
|
|
20230614,160300,3522022410,16490,16490,16490,16490,0
|
|
20230614,160200,3522022410,16490,16490,16490,16490,0
|
|
20230614,160100,3522022410,16490,16490,16490,16490,0
|
|
20230614,160000,3522022410,16490,16490,16490,16490,0
|
|
20230614,155900,3522022410,16490,16490,16490,16490,0
|
|
20230614,155800,3522022410,16490,16490,16490,16490,0
|
|
20230614,155700,3522022410,16490,16490,16490,16490,0
|
|
20230614,155600,3522022410,16490,16490,16490,16490,0
|
|
20230614,155500,3522022410,16490,16490,16490,16490,0
|
|
20230614,155400,3522022410,16490,16490,16490,16490,0
|
|
20230614,155300,3522022410,16490,16490,16490,16490,0
|
|
20230614,155200,3522022410,16490,16490,16490,16490,0
|
|
20230614,155100,3522022410,16490,16490,16490,16490,0
|
|
20230614,155000,3522022410,16490,16490,16490,16490,0
|
|
20230614,154900,3522022410,16490,16490,16490,16490,0
|
|
20230614,154800,3522022410,16490,16490,16490,16490,0
|
|
20230614,154700,3522022410,16490,16490,16490,16490,0
|
|
20230614,154600,3522022410,16490,16490,16490,16490,0
|
|
20230614,154500,3522022410,16490,16490,16490,16490,0
|
|
20230614,154400,3522022410,16490,16490,16490,16490,0
|
|
20230614,154300,3522022410,16490,16490,16490,16490,0
|
|
20230614,154200,3522022410,16490,16490,16490,16490,0
|
|
20230614,154100,3522022410,16490,16490,16490,16490,0
|
|
20230614,154000,3522022410,16490,16490,16490,16490,0
|
|
20230614,153900,3522022410,16490,16490,16490,16490,0
|
|
20230614,153800,3522022410,16490,16490,16490,16490,0
|
|
20230614,153700,3522022410,16490,16490,16490,16490,0
|
|
20230614,153600,3522022410,16490,16490,16490,16490,0
|
|
20230614,153500,3522022410,16490,16490,16490,16490,3407
|
|
20230614,153400,3522022410,16490,16490,16490,16490,0
|
|
20230614,153300,3522022410,16490,16490,16490,16490,0
|
|
20230614,153200,3522022410,16490,16490,16490,16490,0
|
|
20230614,153100,3522022410,16490,16490,16490,16490,0
|
|
20230614,153000,3522022410,16490,16490,16490,16490,3407
|
|
20230614,152900,3465840980,16480,16480,16480,16480,0
|
|
20230614,152800,3465840980,16480,16480,16480,16480,0
|
|
20230614,152700,3465840980,16480,16480,16480,16480,0
|
|
20230614,152600,3465840980,16480,16480,16480,16480,0
|
|
20230614,152500,3465840980,16480,16480,16480,16480,0
|
|
20230614,152400,3465840980,16480,16480,16480,16480,0
|
|
20230614,152300,3465840980,16480,16480,16480,16480,0
|
|
20230614,152200,3465840980,16480,16480,16480,16480,0
|
|
20230614,152100,3465840980,16480,16480,16480,16480,0
|
|
20230614,152000,3465840980,16480,16480,16480,16480,0
|
|
20230614,151900,3465840980,16480,16480,16490,16480,365
|
|
20230614,151800,3459825700,16470,16480,16480,16470,261
|
|
20230614,151700,3455524920,16480,16490,16490,16480,483
|
|
20230614,151600,3447563000,16490,16480,16490,16480,370
|
|
20230614,151500,3441464700,16490,16490,16490,16480,138
|
|
20230614,151400,3439189130,16490,16490,16490,16490,18
|
|
20230614,151300,3438892310,16480,16490,16490,16480,170
|
|
20230614,151200,3436089850,16500,16490,16510,16490,283
|
|
20230614,151100,3431420290,16500,16480,16520,16480,87
|
|
20230614,151000,3429984200,16460,16460,16460,16460,7
|
|
20230614,150900,3429868980,16510,16470,16510,16470,394
|
|
20230614,150800,3423378470,16470,16470,16470,16470,166
|
|
20230614,150700,3420644450,16480,16480,16480,16480,156
|
|
20230614,150600,3418073570,16480,16480,16480,16480,25
|
|
20230614,150500,3417661570,16480,16480,16480,16480,12
|
|
20230614,150400,3417463810,16470,16470,16470,16460,345
|
|
20230614,150300,3411782290,16460,16460,16470,16460,212
|
|
20230614,150200,3408292650,16470,16470,16470,16460,300
|
|
20230614,150100,3403352620,16470,16490,16490,16460,35
|
|
20230614,150000,3402775810,16480,16490,16490,16480,199
|
|
20230614,145900,3399494960,16490,16500,16520,16490,136
|
|
20230614,145800,3397251570,16500,16530,16540,16500,185
|
|
20230614,145700,3394192200,16540,16500,16540,16500,528
|
|
20230614,145600,3385466330,16500,16450,16500,16450,458
|
|
20230614,145500,3377924110,16460,16460,16470,16460,21
|
|
20230614,145400,3377578380,16450,16460,16460,16450,51
|
|
20230614,145300,3376738930,16440,16440,16440,16440,0
|
|
20230614,145200,3376738930,16440,16430,16440,16430,541
|
|
20230614,145100,3367846920,16430,16440,16440,16430,399
|
|
20230614,145000,3361290580,16440,16460,16460,16440,355
|
|
20230614,144900,3355451770,16460,16460,16460,16460,72
|
|
20230614,144800,3354266650,16460,16460,16460,16460,3
|
|
20230614,144700,3354217270,16440,16440,16440,16440,29
|
|
20230614,144600,3353740510,16440,16430,16440,16430,61
|
|
20230614,144500,3352737770,16440,16470,16470,16440,188
|
|
20230614,144400,3349646410,16460,16450,16460,16440,137
|
|
20230614,144300,3347393140,16440,16450,16450,16440,2139
|
|
20230614,144200,3312218260,16450,16450,16450,16450,404
|
|
20230614,144100,3305572460,16460,16480,16480,16460,418
|
|
20230614,144000,3298687760,16480,16500,16500,16480,102
|
|
20230614,143900,3297006730,16490,16490,16490,16490,162
|
|
20230614,143800,3294335350,16480,16480,16480,16470,214
|
|
20230614,143700,3290809380,16480,16480,16490,16460,527
|
|
20230614,143600,3282131020,16490,16480,16490,16480,150
|
|
20230614,143500,3279658520,16480,16480,16480,16480,10
|
|
20230614,143400,3279493720,16490,16490,16490,16470,34
|
|
20230614,143300,3278933660,16460,16470,16470,16460,47
|
|
20230614,143200,3278160020,16480,16490,16490,16480,291
|
|
20230614,143100,3273363900,16490,16490,16490,16490,54
|
|
20230614,143000,3272473440,16500,16500,16500,16500,2
|
|
20230614,142900,3272440440,16500,16500,16500,16500,368
|
|
20230614,142800,3266368440,16470,16480,16480,16470,93
|
|
20230614,142700,3264836700,16500,16500,16500,16500,60
|
|
20230614,142600,3263846700,16500,16480,16500,16470,61
|
|
20230614,142500,3262841250,16500,16480,16500,16460,113
|
|
20230614,142400,3260978870,16500,16460,16500,16460,149
|
|
20230614,142300,3258525090,16470,16470,16470,16470,90
|
|
20230614,142200,3257042790,16440,16450,16450,16440,476
|
|
20230614,142100,3249217330,16440,16440,16440,16440,21
|
|
20230614,142000,3248872090,16430,16470,16500,16430,184
|
|
20230614,141900,3245843870,16470,16500,16500,16470,77
|
|
20230614,141800,3244575650,16500,16450,16500,16450,121
|
|
20230614,141700,3242584370,16460,16460,16460,16460,1
|
|
20230614,141600,3242567910,16450,16430,16450,16420,601
|
|
20230614,141500,3232694010,16430,16420,16430,16410,1006
|
|
20230614,141400,3216180530,16430,16430,16430,16420,30
|
|
20230614,141300,3215687760,16420,16430,16430,16410,81
|
|
20230614,141200,3214358020,16420,16430,16440,16420,930
|
|
20230614,141100,3199082580,16450,16450,16450,16420,399
|
|
20230614,141000,3192520800,16430,16460,16460,16420,3609
|
|
20230614,140900,3133184270,16460,16460,16460,16450,448
|
|
20230614,140800,3125812780,16460,16460,16500,16460,261
|
|
20230614,140700,3121510720,16460,16500,16500,16460,382
|
|
20230614,140600,3115222640,16460,16520,16520,16460,257
|
|
20230614,140500,3110991180,16460,16460,16460,16460,10
|
|
20230614,140400,3110826580,16460,16460,16460,16450,1242
|
|
20230614,140300,3090384370,16460,16470,16470,16460,810
|
|
20230614,140200,3077048320,16470,16500,16500,16470,402
|
|
20230614,140100,3070425270,16530,16530,16530,16530,31
|
|
20230614,140000,3069912840,16500,16500,16500,16500,18
|
|
20230614,135900,3069615840,16570,16570,16570,16570,0
|
|
20230614,135800,3069615840,16570,16520,16570,16520,374
|
|
20230614,135700,3063429970,16510,16500,16510,16500,20
|
|
20230614,135600,3063099920,16470,16470,16480,16470,422
|
|
20230614,135500,3056147750,16470,16470,16470,16460,237
|
|
20230614,135400,3052244530,16470,16470,16470,16470,156
|
|
20230614,135300,3049675210,16470,16470,16480,16460,864
|
|
20230614,135200,3035450620,16470,16470,16470,16470,128
|
|
20230614,135100,3033342460,16470,16470,16470,16470,547
|
|
20230614,135000,3024333370,16470,16470,16470,16470,23
|
|
20230614,134900,3023954560,16470,16480,16480,16460,365
|
|
20230614,134800,3017943050,16480,16500,16500,16480,429
|
|
20230614,134700,3010869500,16490,16500,16500,16490,58
|
|
20230614,134600,3009913000,16500,16500,16500,16500,6
|
|
20230614,134500,3009814000,16490,16490,16490,16490,159
|
|
20230614,134400,3007192090,16500,16500,16500,16500,89
|
|
20230614,134300,3005723590,16500,16510,16510,16500,751
|
|
20230614,134200,2993325430,16510,16530,16530,16510,789
|
|
20230614,134100,2980291920,16530,16530,16530,16520,9
|
|
20230614,134000,2980143200,16530,16530,16530,16530,246
|
|
20230614,133900,2976076820,16540,16540,16540,16540,6
|
|
20230614,133800,2975977580,16540,16530,16540,16520,429
|
|
20230614,133700,2968886230,16530,16540,16540,16530,658
|
|
20230614,133600,2958009480,16540,16550,16550,16540,22
|
|
20230614,133500,2957645590,16550,16540,16550,16540,60
|
|
20230614,133400,2956653100,16540,16550,16550,16540,175
|
|
20230614,133300,2953758530,16550,16550,16550,16550,31
|
|
20230614,133200,2953245480,16550,16550,16550,16550,100
|
|
20230614,133100,2951590480,16550,16540,16550,16530,73
|
|
20230614,133000,2950383070,16540,16550,16550,16540,10
|
|
20230614,132900,2950217660,16530,16540,16540,16530,38
|
|
20230614,132800,2949589410,16550,16550,16550,16550,13
|
|
20230614,132700,2949374260,16540,16540,16540,16510,60
|
|
20230614,132600,2948383300,16530,16500,16530,16500,541
|
|
20230614,132500,2939452960,16500,16490,16500,16490,164
|
|
20230614,132400,2936747360,16490,16480,16490,16480,9
|
|
20230614,132300,2936598970,16480,16490,16490,16480,50
|
|
20230614,132200,2935774950,16490,16480,16490,16480,70
|
|
20230614,132100,2934621260,16490,16490,16490,16480,393
|
|
20230614,132000,2928143530,16490,16490,16490,16480,136
|
|
20230614,131900,2925901870,16490,16490,16500,16490,621
|
|
20230614,131800,2915661510,16490,16480,16490,16470,119
|
|
20230614,131700,2913701290,16480,16490,16490,16470,1368
|
|
20230614,131600,2891170080,16490,16480,16490,16470,313
|
|
20230614,131500,2886013050,16480,16490,16490,16480,405
|
|
20230614,131400,2879338530,16490,16490,16490,16490,108
|
|
20230614,131300,2877557610,16500,16510,16510,16490,458
|
|
20230614,131200,2870004660,16510,16500,16510,16500,28
|
|
20230614,131100,2869542520,16490,16490,16490,16490,10
|
|
20230614,131000,2869377620,16490,16510,16510,16490,503
|
|
20230614,130900,2861082430,16510,16510,16510,16510,12
|
|
20230614,130800,2860884310,16520,16520,16520,16520,4
|
|
20230614,130700,2860818230,16520,16510,16520,16510,25
|
|
20230614,130600,2860405300,16510,16490,16510,16490,380
|
|
20230614,130500,2854135320,16490,16510,16510,16490,981
|
|
20230614,130400,2837948620,16510,16510,16510,16500,628
|
|
20230614,130300,2827585210,16500,16530,16530,16500,1391
|
|
20230614,130200,2804615820,16530,16530,16530,16520,344
|
|
20230614,130100,2798931570,16530,16530,16540,16530,11
|
|
20230614,130000,2798749730,16530,16530,16530,16530,53
|
|
20230614,125900,2797873640,16510,16520,16520,16510,163
|
|
20230614,125800,2795181910,16520,16510,16520,16510,218
|
|
20230614,125700,2791582650,16520,16520,16530,16520,422
|
|
20230614,125600,2784610510,16520,16530,16530,16520,701
|
|
20230614,125500,2773029790,16530,16550,16550,16530,383
|
|
20230614,125400,2766698760,16540,16540,16550,16540,782
|
|
20230614,125300,2753764430,16550,16560,16560,16550,90
|
|
20230614,125200,2752274910,16560,16550,16560,16550,85
|
|
20230614,125100,2750867860,16560,16560,16560,16560,11
|
|
20230614,125000,2750685700,16570,16540,16570,16540,152
|
|
20230614,124900,2748171500,16540,16540,16540,16540,152
|
|
20230614,124800,2745657420,16550,16550,16550,16550,8
|
|
20230614,124700,2745525020,16540,16540,16540,16540,22
|
|
20230614,124600,2745161140,16540,16560,16560,16540,112
|
|
20230614,124500,2743308440,16530,16560,16560,16530,544
|
|
20230614,124400,2734308990,16540,16560,16560,16540,100
|
|
20230614,124300,2732654440,16560,16550,16560,16550,40
|
|
20230614,124200,2731992340,16550,16560,16570,16540,456
|
|
20230614,124100,2724444150,16570,16580,16580,16560,410
|
|
20230614,124000,2717650720,16580,16580,16580,16570,119
|
|
20230614,123900,2715678780,16580,16590,16590,16580,162
|
|
20230614,123800,2712991630,16590,16590,16600,16590,52
|
|
20230614,123700,2712128940,16590,16600,16600,16590,23
|
|
20230614,123600,2711747300,16600,16590,16600,16590,50
|
|
20230614,123500,2710917700,16580,16600,16600,16580,688
|
|
20230614,123400,2699510280,16590,16580,16600,16580,142
|
|
20230614,123300,2697155730,16580,16610,16610,16580,1222
|
|
20230614,123200,2676876790,16610,16610,16610,16610,10
|
|
20230614,123100,2676710690,16610,16610,16620,16600,473
|
|
20230614,123000,2668854130,16630,16630,16630,16610,432
|
|
20230614,122900,2661675050,16630,16630,16630,16630,23
|
|
20230614,122800,2661292560,16630,16630,16630,16630,5
|
|
20230614,122700,2661209410,16640,16640,16640,16640,49
|
|
20230614,122600,2660394050,16630,16640,16640,16610,844
|
|
20230614,122500,2646359010,16620,16630,16640,16620,137
|
|
20230614,122400,2644081900,16630,16630,16630,16630,3
|
|
20230614,122300,2644032010,16620,16620,16620,16620,203
|
|
20230614,122200,2640658150,16620,16640,16640,16620,313
|
|
20230614,122100,2635454820,16640,16650,16660,16640,511
|
|
20230614,122000,2626949470,16660,16670,16670,16660,230
|
|
20230614,121900,2623117580,16670,16670,16680,16670,72
|
|
20230614,121800,2621917270,16670,16660,16670,16660,122
|
|
20230614,121700,2619884650,16660,16660,16660,16660,55
|
|
20230614,121600,2618968350,16660,16640,16660,16640,110
|
|
20230614,121500,2617137870,16620,16620,16620,16620,0
|
|
20230614,121400,2617137870,16620,16620,16620,16620,81
|
|
20230614,121300,2615791650,16620,16620,16620,16610,18
|
|
20230614,121200,2615492590,16620,16620,16620,16620,7
|
|
20230614,121100,2615376250,16620,16620,16620,16620,17
|
|
20230614,121000,2615093710,16610,16610,16610,16610,60
|
|
20230614,120900,2614097110,16610,16620,16620,16600,48
|
|
20230614,120800,2613299680,16620,16610,16620,16610,129
|
|
20230614,120700,2611156960,16610,16630,16630,16610,267
|
|
20230614,120600,2606720090,16630,16630,16630,16630,46
|
|
20230614,120500,2605955110,16630,16630,16630,16630,40
|
|
20230614,120400,2605289910,16630,16630,16630,16630,100
|
|
20230614,120300,2603626910,16640,16630,16640,16630,12
|
|
20230614,120200,2603427330,16640,16640,16640,16640,7
|
|
20230614,120100,2603310850,16640,16640,16640,16640,16
|
|
20230614,120000,2603044610,16630,16630,16640,16630,67
|
|
20230614,115900,2601929900,16640,16640,16640,16640,0
|
|
20230614,115800,2601929900,16640,16640,16640,16640,7
|
|
20230614,115700,2601813420,16650,16650,16650,16650,0
|
|
20230614,115600,2601813420,16650,16640,16650,16620,627
|
|
20230614,115500,2591391530,16640,16630,16640,16620,102
|
|
20230614,115400,2589695750,16620,16620,16620,16620,123
|
|
20230614,115300,2587651490,16610,16610,16610,16610,0
|
|
20230614,115200,2587651490,16610,16620,16620,16600,817
|
|
20230614,115100,2574082740,16630,16630,16630,16630,0
|
|
20230614,115000,2574082740,16630,16610,16630,16610,46
|
|
20230614,114900,2573318440,16610,16620,16630,16610,654
|
|
20230614,114800,2562453040,16620,16640,16650,16620,627
|
|
20230614,114700,2552021770,16640,16640,16640,16640,1
|
|
20230614,114600,2552005130,16640,16640,16640,16640,51
|
|
20230614,114500,2551156490,16640,16650,16650,16640,67
|
|
20230614,114400,2550041050,16610,16630,16630,16610,300
|
|
20230614,114300,2545057160,16630,16660,16660,16630,59
|
|
20230614,114200,2544075890,16660,16640,16660,16640,47
|
|
20230614,114100,2543292930,16640,16680,16680,16640,148
|
|
20230614,114000,2540828790,16680,16650,16680,16650,57
|
|
20230614,113900,2539878930,16650,16660,16660,16650,4
|
|
20230614,113800,2539812320,16680,16660,16680,16660,23
|
|
20230614,113700,2539428720,16670,16670,16680,16670,184
|
|
20230614,113600,2536361150,16670,16660,16670,16660,258
|
|
20230614,113500,2532060800,16620,16670,16670,16620,21
|
|
20230614,113400,2531710780,16660,16640,16660,16640,500
|
|
20230614,113300,2523380820,16660,16600,16660,16600,53
|
|
20230614,113200,2522499270,16600,16610,16610,16600,28
|
|
20230614,113100,2522034350,16600,16650,16650,16600,2413
|
|
20230614,113000,2481921090,16640,16630,16650,16630,85
|
|
20230614,112900,2480506610,16640,16650,16650,16640,156
|
|
20230614,112800,2477910730,16640,16640,16650,16640,9
|
|
20230614,112700,2477760940,16650,16660,16660,16650,13
|
|
20230614,112600,2477544480,16670,16670,16670,16670,0
|
|
20230614,112500,2477544480,16670,16650,16670,16650,31
|
|
20230614,112400,2477028090,16650,16660,16660,16650,488
|
|
20230614,112300,2468902790,16660,16660,16660,16660,803
|
|
20230614,112200,2455524810,16660,16650,16660,16650,163
|
|
20230614,112100,2452809330,16660,16660,16660,16660,3
|
|
20230614,112000,2452759350,16660,16670,16670,16660,37
|
|
20230614,111900,2452142910,16660,16660,16660,16660,21
|
|
20230614,111800,2451793050,16670,16670,16670,16670,65
|
|
20230614,111700,2450709500,16670,16660,16670,16660,141
|
|
20230614,111600,2448359040,16660,16670,16670,16660,197
|
|
20230614,111500,2445076990,16650,16660,16660,16650,32
|
|
20230614,111400,2444543970,16650,16650,16650,16650,35
|
|
20230614,111300,2443961220,16650,16630,16650,16620,396
|
|
20230614,111200,2437375890,16620,16650,16650,16620,60
|
|
20230614,111100,2436378350,16650,16670,16670,16650,408
|
|
20230614,111000,2429583080,16670,16690,16690,16670,186
|
|
20230614,110900,2426480480,16690,16680,16690,16680,55
|
|
20230614,110800,2425562980,16680,16680,16680,16680,1
|
|
20230614,110700,2425546300,16670,16670,16670,16670,2
|
|
20230614,110600,2425512960,16660,16660,16660,16660,450
|
|
20230614,110500,2418015960,16660,16660,16690,16660,595
|
|
20230614,110400,2408102400,16660,16650,16660,16650,59
|
|
20230614,110300,2407119930,16650,16620,16650,16620,1211
|
|
20230614,110200,2386984200,16620,16600,16620,16580,368
|
|
20230614,110100,2380880130,16600,16590,16600,16590,292
|
|
20230614,110000,2376034370,16590,16620,16620,16590,203
|
|
20230614,105900,2372665710,16610,16600,16610,16590,301
|
|
20230614,105800,2367671650,16590,16620,16620,16590,430
|
|
20230614,105700,2360533430,16610,16640,16640,16610,1910
|
|
20230614,105600,2328780560,16650,16650,16650,16650,4
|
|
20230614,105500,2328713960,16650,16650,16650,16640,407
|
|
20230614,105400,2321939740,16650,16650,16650,16650,134
|
|
20230614,105300,2319708640,16650,16650,16650,16650,133
|
|
20230614,105200,2317494190,16640,16660,16660,16640,256
|
|
20230614,105100,2313232900,16660,16660,16660,16650,33
|
|
20230614,105000,2312683130,16660,16660,16660,16660,52
|
|
20230614,104900,2311816810,16660,16660,16660,16660,9
|
|
20230614,104800,2311666870,16630,16630,16630,16630,0
|
|
20230614,104700,2311666870,16630,16620,16660,16600,358
|
|
20230614,104600,2305718270,16610,16660,16660,16610,1104
|
|
20230614,104500,2287355770,16660,16640,16660,16630,224
|
|
20230614,104400,2283629960,16630,16640,16640,16630,251
|
|
20230614,104300,2279455810,16630,16650,16650,16630,729
|
|
20230614,104200,2267325110,16650,16670,16680,16650,840
|
|
20230614,104100,2253330730,16670,16660,16670,16650,165
|
|
20230614,104000,2250581720,16660,16670,16670,16660,694
|
|
20230614,103900,2239017800,16670,16690,16690,16670,253
|
|
20230614,103800,2234799450,16690,16690,16710,16650,1026
|
|
20230614,103700,2217688180,16690,16690,16690,16690,29
|
|
20230614,103600,2217204170,16680,16710,16710,16660,1355
|
|
20230614,103500,2194600420,16710,16750,16750,16710,1548
|
|
20230614,103400,2168713190,16750,16800,16800,16750,1168
|
|
20230614,103300,2149139260,16800,16770,16800,16770,55
|
|
20230614,103200,2148216460,16770,16780,16780,16770,490
|
|
20230614,103100,2139997240,16780,16790,16790,16780,463
|
|
20230614,103000,2132228040,16830,16820,16830,16790,1420
|
|
20230614,102900,2108369220,16820,16830,16830,16820,158
|
|
20230614,102800,2105711640,16840,16840,16840,16840,8
|
|
20230614,102700,2105576920,16830,16830,16830,16830,60
|
|
20230614,102600,2104567120,16820,16840,16840,16820,109
|
|
20230614,102500,2102733330,16850,16850,16850,16850,21
|
|
20230614,102400,2102379480,16850,16850,16850,16850,41
|
|
20230614,102300,2101688630,16850,16850,16850,16850,30
|
|
20230614,102200,2101183130,16800,16850,16850,16790,1303
|
|
20230614,102100,2079291770,16850,16850,16850,16850,164
|
|
20230614,102000,2076528370,16850,16850,16850,16850,271
|
|
20230614,101900,2071962020,16840,16820,16840,16820,91
|
|
20230614,101800,2070429600,16820,16820,16840,16810,311
|
|
20230614,101700,2065198230,16800,16830,16830,16800,1038
|
|
20230614,101600,2047754410,16850,16850,16850,16850,41
|
|
20230614,101500,2047063560,16850,16850,16850,16830,110
|
|
20230614,101400,2045211680,16850,16830,16850,16830,28
|
|
20230614,101300,2044740290,16830,16830,16830,16830,323
|
|
20230614,101200,2039304200,16830,16840,16840,16830,1038
|
|
20230614,101100,2021824650,16830,16830,16830,16820,289
|
|
20230614,101000,2016963420,16830,16870,16870,16820,211
|
|
20230614,100900,2013413710,16830,16860,16870,16830,470
|
|
20230614,100800,2005501270,16870,16900,16900,16870,238
|
|
20230614,100700,2001483160,16900,16900,16900,16870,476
|
|
20230614,100600,1993438790,16900,16860,16900,16860,179
|
|
20230614,100500,1990417970,16860,16820,16860,16820,1104
|
|
20230614,100400,1971825350,16810,16810,16820,16810,404
|
|
20230614,100300,1965033760,16820,16800,16820,16800,33
|
|
20230614,100200,1964478910,16820,16800,16820,16780,174
|
|
20230614,100100,1961557560,16790,16810,16830,16790,1166
|
|
20230614,100000,1941971550,16810,16830,16840,16810,463
|
|
20230614,095900,1934186480,16800,16780,16820,16780,788
|
|
20230614,095800,1920951430,16780,16820,16830,16780,1320
|
|
20230614,095700,1898779730,16810,16860,16860,16800,1308
|
|
20230614,095600,1876786330,16860,16900,16900,16860,709
|
|
20230614,095500,1864826010,16890,16930,16950,16890,3025
|
|
20230614,095400,1813618780,16930,16940,16940,16930,714
|
|
20230614,095300,1801529510,16940,16960,16970,16930,1530
|
|
20230614,095200,1775592360,16980,16960,17000,16940,554
|
|
20230614,095100,1766197450,16980,17030,17050,16980,2311
|
|
20230614,095000,1726891530,17030,17100,17120,17030,2311
|
|
20230614,094900,1687419950,17100,17110,17130,17030,4524
|
|
20230614,094800,1610103220,17110,17110,17120,17080,5064
|
|
20230614,094700,1523521910,17110,17030,17120,17030,7452
|
|
20230614,094600,1396272300,17030,17010,17030,17000,2766
|
|
20230614,094500,1349202640,17010,16950,17020,16950,6743
|
|
20230614,094400,1234634510,16950,16930,16950,16910,1749
|
|
20230614,094300,1205014020,16930,16940,16940,16920,797
|
|
20230614,094200,1191520490,16940,16900,16940,16900,1213
|
|
20230614,094100,1170994840,16930,16890,16930,16890,1594
|
|
20230614,094000,1144047410,16890,16910,16910,16890,2120
|
|
20230614,093900,1108209620,16920,16920,16930,16910,1530
|
|
20230614,093800,1082322430,16920,16920,16930,16900,1646
|
|
20230614,093700,1054483040,16920,16890,16950,16890,3540
|
|
20230614,093600,994591360,16890,16860,16900,16850,2505
|
|
20230614,093500,952298150,16860,16860,16900,16850,5925
|
|
20230614,093400,852395450,16860,16850,16860,16850,2462
|
|
20230614,093300,810897630,16840,16820,16870,16820,2485
|
|
20230614,093200,769043410,16820,16730,16820,16730,3038
|
|
20230614,093100,718089770,16730,16700,16730,16700,302
|
|
20230614,093000,713038340,16700,16680,16710,16670,907
|
|
20230614,092900,697892280,16680,16680,16690,16660,678
|
|
20230614,092800,686581520,16680,16770,16780,16680,3147
|
|
20230614,092700,633993450,16780,16720,16800,16710,2751
|
|
20230614,092600,587897780,16710,16650,16710,16650,2087
|
|
20230614,092500,553099500,16660,16660,16660,16630,931
|
|
20230614,092400,537590370,16660,16670,16670,16630,101
|
|
20230614,092300,535908340,16670,16550,16670,16550,2406
|
|
20230614,092200,495928940,16550,16470,16550,16470,1529
|
|
20230614,092100,470673430,16470,16460,16500,16450,2727
|
|
20230614,092000,425740080,16460,16460,16460,16450,291
|
|
20230614,091900,420950770,16460,16460,16460,16450,595
|
|
20230614,091800,411159190,16460,16460,16460,16450,407
|
|
20230614,091700,404463010,16460,16460,16460,16450,101
|
|
20230614,091600,402800600,16450,16450,16460,16450,3267
|
|
20230614,091500,349056840,16460,16460,16470,16460,263
|
|
20230614,091400,344727630,16460,16470,16480,16460,544
|
|
20230614,091300,335770800,16480,16490,16490,16480,479
|
|
20230614,091200,327874110,16500,16490,16500,16480,247
|
|
20230614,091100,323802410,16490,16490,16490,16470,360
|
|
20230614,091000,317866220,16460,16460,16490,16450,1737
|
|
20230614,090900,289265140,16460,16450,16460,16450,1956
|
|
20230614,090800,257074120,16460,16460,16470,16450,1189
|
|
20230614,090700,237507480,16460,16460,16460,16450,2322
|
|
20230614,090600,199287370,16460,16480,16480,16450,3207
|
|
20230614,090500,146520220,16480,16480,16480,16470,1223
|
|
20230614,090400,126369730,16480,16500,16500,16480,1172
|
|
20230614,090300,107044890,16500,16550,16550,16500,3172
|
|
20230614,090200,54688240,16540,16600,16600,16540,614
|
|
20230614,090100,44522200,16600,16550,16600,16550,328
|
|
20230614,090000,39082380,16550,16600,16600,16550,2201
|