752 lines
39 KiB
CSV
752 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,212900,1345658080,12440,12440,12440,12440,1280
|
|
20230614,212800,1345658080,12440,12440,12440,12440,0
|
|
20230614,212700,1345658080,12440,12440,12440,12440,0
|
|
20230614,212600,1345658080,12440,12440,12440,12440,0
|
|
20230614,212500,1345658080,12440,12440,12440,12440,0
|
|
20230614,212400,1345658080,12440,12440,12440,12440,0
|
|
20230614,212300,1345658080,12440,12440,12440,12440,0
|
|
20230614,212200,1345658080,12440,12440,12440,12440,0
|
|
20230614,212100,1345658080,12440,12440,12440,12440,0
|
|
20230614,212000,1345658080,12440,12440,12440,12440,0
|
|
20230614,211900,1345658080,12440,12440,12440,12440,0
|
|
20230614,211800,1345658080,12440,12440,12440,12440,0
|
|
20230614,211700,1345658080,12440,12440,12440,12440,0
|
|
20230614,211600,1345658080,12440,12440,12440,12440,0
|
|
20230614,211500,1345658080,12440,12440,12440,12440,0
|
|
20230614,211400,1345658080,12440,12440,12440,12440,0
|
|
20230614,211300,1345658080,12440,12440,12440,12440,0
|
|
20230614,211200,1345658080,12440,12440,12440,12440,0
|
|
20230614,211100,1345658080,12440,12440,12440,12440,0
|
|
20230614,211000,1345658080,12440,12440,12440,12440,0
|
|
20230614,210900,1345658080,12440,12440,12440,12440,0
|
|
20230614,210800,1345658080,12440,12440,12440,12440,0
|
|
20230614,210700,1345658080,12440,12440,12440,12440,0
|
|
20230614,210600,1345658080,12440,12440,12440,12440,0
|
|
20230614,210500,1345658080,12440,12440,12440,12440,0
|
|
20230614,210400,1345658080,12440,12440,12440,12440,0
|
|
20230614,210300,1345658080,12440,12440,12440,12440,0
|
|
20230614,210200,1345658080,12440,12440,12440,12440,0
|
|
20230614,210100,1345658080,12440,12440,12440,12440,0
|
|
20230614,210000,1345658080,12440,12440,12440,12440,0
|
|
20230614,205900,1345658080,12440,12440,12440,12440,1280
|
|
20230614,205800,1345658080,12440,12440,12440,12440,0
|
|
20230614,205700,1345658080,12440,12440,12440,12440,0
|
|
20230614,205600,1345658080,12440,12440,12440,12440,0
|
|
20230614,205500,1345658080,12440,12440,12440,12440,0
|
|
20230614,205400,1345658080,12440,12440,12440,12440,0
|
|
20230614,205300,1345658080,12440,12440,12440,12440,0
|
|
20230614,205200,1345658080,12440,12440,12440,12440,0
|
|
20230614,205100,1345658080,12440,12440,12440,12440,0
|
|
20230614,205000,1345658080,12440,12440,12440,12440,0
|
|
20230614,204900,1345658080,12440,12440,12440,12440,0
|
|
20230614,204800,1345658080,12440,12440,12440,12440,0
|
|
20230614,204700,1345658080,12440,12440,12440,12440,0
|
|
20230614,204600,1345658080,12440,12440,12440,12440,0
|
|
20230614,204500,1345658080,12440,12440,12440,12440,0
|
|
20230614,204400,1345658080,12440,12440,12440,12440,0
|
|
20230614,204300,1345658080,12440,12440,12440,12440,0
|
|
20230614,204200,1345658080,12440,12440,12440,12440,0
|
|
20230614,204100,1345658080,12440,12440,12440,12440,0
|
|
20230614,204000,1345658080,12440,12440,12440,12440,0
|
|
20230614,203900,1345658080,12440,12440,12440,12440,0
|
|
20230614,203800,1345658080,12440,12440,12440,12440,0
|
|
20230614,203700,1345658080,12440,12440,12440,12440,0
|
|
20230614,203600,1345658080,12440,12440,12440,12440,0
|
|
20230614,203500,1345658080,12440,12440,12440,12440,0
|
|
20230614,203400,1345658080,12440,12440,12440,12440,0
|
|
20230614,203300,1345658080,12440,12440,12440,12440,0
|
|
20230614,203200,1345658080,12440,12440,12440,12440,0
|
|
20230614,203100,1345658080,12440,12440,12440,12440,0
|
|
20230614,203000,1345658080,12440,12440,12440,12440,0
|
|
20230614,202900,1345658080,12440,12440,12440,12440,1280
|
|
20230614,202800,1345658080,12440,12440,12440,12440,0
|
|
20230614,202700,1345658080,12440,12440,12440,12440,0
|
|
20230614,202600,1345658080,12440,12440,12440,12440,0
|
|
20230614,202500,1345658080,12440,12440,12440,12440,0
|
|
20230614,202400,1345658080,12440,12440,12440,12440,0
|
|
20230614,202300,1345658080,12440,12440,12440,12440,0
|
|
20230614,202200,1345658080,12440,12440,12440,12440,0
|
|
20230614,202100,1345658080,12440,12440,12440,12440,0
|
|
20230614,202000,1345658080,12440,12440,12440,12440,0
|
|
20230614,201900,1345658080,12440,12440,12440,12440,0
|
|
20230614,201800,1345658080,12440,12440,12440,12440,0
|
|
20230614,201700,1345658080,12440,12440,12440,12440,0
|
|
20230614,201600,1345658080,12440,12440,12440,12440,0
|
|
20230614,201500,1345658080,12440,12440,12440,12440,0
|
|
20230614,201400,1345658080,12440,12440,12440,12440,0
|
|
20230614,201300,1345658080,12440,12440,12440,12440,0
|
|
20230614,201200,1345658080,12440,12440,12440,12440,0
|
|
20230614,201100,1345658080,12440,12440,12440,12440,0
|
|
20230614,201000,1345658080,12440,12440,12440,12440,0
|
|
20230614,200900,1345658080,12440,12440,12440,12440,0
|
|
20230614,200800,1345658080,12440,12440,12440,12440,0
|
|
20230614,200700,1345658080,12440,12440,12440,12440,0
|
|
20230614,200600,1345658080,12440,12440,12440,12440,0
|
|
20230614,200500,1345658080,12440,12440,12440,12440,0
|
|
20230614,200400,1345658080,12440,12440,12440,12440,0
|
|
20230614,200300,1345658080,12440,12440,12440,12440,0
|
|
20230614,200200,1345658080,12440,12440,12440,12440,0
|
|
20230614,200100,1345658080,12440,12440,12440,12440,0
|
|
20230614,200000,1345658080,12440,12440,12440,12440,0
|
|
20230614,195900,1345658080,12440,12440,12440,12440,1280
|
|
20230614,195800,1345658080,12440,12440,12440,12440,0
|
|
20230614,195700,1345658080,12440,12440,12440,12440,0
|
|
20230614,195600,1345658080,12440,12440,12440,12440,0
|
|
20230614,195500,1345658080,12440,12440,12440,12440,0
|
|
20230614,195400,1345658080,12440,12440,12440,12440,0
|
|
20230614,195300,1345658080,12440,12440,12440,12440,0
|
|
20230614,195200,1345658080,12440,12440,12440,12440,0
|
|
20230614,195100,1345658080,12440,12440,12440,12440,0
|
|
20230614,195000,1345658080,12440,12440,12440,12440,0
|
|
20230614,194900,1345658080,12440,12440,12440,12440,0
|
|
20230614,194800,1345658080,12440,12440,12440,12440,0
|
|
20230614,194700,1345658080,12440,12440,12440,12440,0
|
|
20230614,194600,1345658080,12440,12440,12440,12440,0
|
|
20230614,194500,1345658080,12440,12440,12440,12440,0
|
|
20230614,194400,1345658080,12440,12440,12440,12440,0
|
|
20230614,194300,1345658080,12440,12440,12440,12440,0
|
|
20230614,194200,1345658080,12440,12440,12440,12440,0
|
|
20230614,194100,1345658080,12440,12440,12440,12440,0
|
|
20230614,194000,1345658080,12440,12440,12440,12440,0
|
|
20230614,193900,1345658080,12440,12440,12440,12440,0
|
|
20230614,193800,1345658080,12440,12440,12440,12440,0
|
|
20230614,193700,1345658080,12440,12440,12440,12440,0
|
|
20230614,193600,1345658080,12440,12440,12440,12440,0
|
|
20230614,193500,1345658080,12440,12440,12440,12440,0
|
|
20230614,193400,1345658080,12440,12440,12440,12440,0
|
|
20230614,193300,1345658080,12440,12440,12440,12440,0
|
|
20230614,193200,1345658080,12440,12440,12440,12440,0
|
|
20230614,193100,1345658080,12440,12440,12440,12440,0
|
|
20230614,193000,1345658080,12440,12440,12440,12440,0
|
|
20230614,192900,1345658080,12440,12440,12440,12440,1280
|
|
20230614,192800,1345658080,12440,12440,12440,12440,0
|
|
20230614,192700,1345658080,12440,12440,12440,12440,0
|
|
20230614,192600,1345658080,12440,12440,12440,12440,0
|
|
20230614,192500,1345658080,12440,12440,12440,12440,0
|
|
20230614,192400,1345658080,12440,12440,12440,12440,0
|
|
20230614,192300,1345658080,12440,12440,12440,12440,0
|
|
20230614,192200,1345658080,12440,12440,12440,12440,0
|
|
20230614,192100,1345658080,12440,12440,12440,12440,0
|
|
20230614,192000,1345658080,12440,12440,12440,12440,0
|
|
20230614,191900,1345658080,12440,12440,12440,12440,0
|
|
20230614,191800,1345658080,12440,12440,12440,12440,0
|
|
20230614,191700,1345658080,12440,12440,12440,12440,0
|
|
20230614,191600,1345658080,12440,12440,12440,12440,0
|
|
20230614,191500,1345658080,12440,12440,12440,12440,0
|
|
20230614,191400,1345658080,12440,12440,12440,12440,0
|
|
20230614,191300,1345658080,12440,12440,12440,12440,0
|
|
20230614,191200,1345658080,12440,12440,12440,12440,0
|
|
20230614,191100,1345658080,12440,12440,12440,12440,0
|
|
20230614,191000,1345658080,12440,12440,12440,12440,0
|
|
20230614,190900,1345658080,12440,12440,12440,12440,0
|
|
20230614,190800,1345658080,12440,12440,12440,12440,0
|
|
20230614,190700,1345658080,12440,12440,12440,12440,0
|
|
20230614,190600,1345658080,12440,12440,12440,12440,0
|
|
20230614,190500,1345658080,12440,12440,12440,12440,0
|
|
20230614,190400,1345658080,12440,12440,12440,12440,0
|
|
20230614,190300,1345658080,12440,12440,12440,12440,0
|
|
20230614,190200,1345658080,12440,12440,12440,12440,0
|
|
20230614,190100,1345658080,12440,12440,12440,12440,0
|
|
20230614,190000,1345658080,12440,12440,12440,12440,0
|
|
20230614,185900,1345658080,12440,12440,12440,12440,1280
|
|
20230614,185800,1345658080,12440,12440,12440,12440,0
|
|
20230614,185700,1345658080,12440,12440,12440,12440,0
|
|
20230614,185600,1345658080,12440,12440,12440,12440,0
|
|
20230614,185500,1345658080,12440,12440,12440,12440,0
|
|
20230614,185400,1345658080,12440,12440,12440,12440,0
|
|
20230614,185300,1345658080,12440,12440,12440,12440,0
|
|
20230614,185200,1345658080,12440,12440,12440,12440,0
|
|
20230614,185100,1345658080,12440,12440,12440,12440,0
|
|
20230614,185000,1345658080,12440,12440,12440,12440,0
|
|
20230614,184900,1345658080,12440,12440,12440,12440,0
|
|
20230614,184800,1345658080,12440,12440,12440,12440,0
|
|
20230614,184700,1345658080,12440,12440,12440,12440,0
|
|
20230614,184600,1345658080,12440,12440,12440,12440,0
|
|
20230614,184500,1345658080,12440,12440,12440,12440,0
|
|
20230614,184400,1345658080,12440,12440,12440,12440,0
|
|
20230614,184300,1345658080,12440,12440,12440,12440,0
|
|
20230614,184200,1345658080,12440,12440,12440,12440,0
|
|
20230614,184100,1345658080,12440,12440,12440,12440,0
|
|
20230614,184000,1345658080,12440,12440,12440,12440,0
|
|
20230614,183900,1345658080,12440,12440,12440,12440,0
|
|
20230614,183800,1345658080,12440,12440,12440,12440,0
|
|
20230614,183700,1345658080,12440,12440,12440,12440,0
|
|
20230614,183600,1345658080,12440,12440,12440,12440,0
|
|
20230614,183500,1345658080,12440,12440,12440,12440,0
|
|
20230614,183400,1345658080,12440,12440,12440,12440,0
|
|
20230614,183300,1345658080,12440,12440,12440,12440,0
|
|
20230614,183200,1345658080,12440,12440,12440,12440,0
|
|
20230614,183100,1345658080,12440,12440,12440,12440,0
|
|
20230614,183000,1345658080,12440,12440,12440,12440,0
|
|
20230614,182900,1345658080,12440,12440,12440,12440,1280
|
|
20230614,182800,1345658080,12440,12440,12440,12440,0
|
|
20230614,182700,1345658080,12440,12440,12440,12440,0
|
|
20230614,182600,1345658080,12440,12440,12440,12440,0
|
|
20230614,182500,1345658080,12440,12440,12440,12440,0
|
|
20230614,182400,1345658080,12440,12440,12440,12440,0
|
|
20230614,182300,1345658080,12440,12440,12440,12440,0
|
|
20230614,182200,1345658080,12440,12440,12440,12440,0
|
|
20230614,182100,1345658080,12440,12440,12440,12440,0
|
|
20230614,182000,1345658080,12440,12440,12440,12440,0
|
|
20230614,181900,1345658080,12440,12440,12440,12440,0
|
|
20230614,181800,1345658080,12440,12440,12440,12440,0
|
|
20230614,181700,1345658080,12440,12440,12440,12440,0
|
|
20230614,181600,1345658080,12440,12440,12440,12440,0
|
|
20230614,181500,1345658080,12440,12440,12440,12440,0
|
|
20230614,181400,1345658080,12440,12440,12440,12440,0
|
|
20230614,181300,1345658080,12440,12440,12440,12440,0
|
|
20230614,181200,1345658080,12440,12440,12440,12440,0
|
|
20230614,181100,1345658080,12440,12440,12440,12440,0
|
|
20230614,181000,1345658080,12440,12440,12440,12440,0
|
|
20230614,180900,1345658080,12440,12440,12440,12440,0
|
|
20230614,180800,1345658080,12440,12440,12440,12440,0
|
|
20230614,180700,1345658080,12440,12440,12440,12440,0
|
|
20230614,180600,1345658080,12440,12440,12440,12440,0
|
|
20230614,180500,1345658080,12440,12440,12440,12440,0
|
|
20230614,180400,1345658080,12440,12440,12440,12440,0
|
|
20230614,180300,1345658080,12440,12440,12440,12440,0
|
|
20230614,180200,1345658080,12440,12440,12440,12440,0
|
|
20230614,180100,1345658080,12440,12440,12440,12440,0
|
|
20230614,180000,1345658080,12440,12440,12440,12440,0
|
|
20230614,175900,1345658080,12440,12440,12440,12440,1280
|
|
20230614,175800,1345658080,12440,12440,12440,12440,0
|
|
20230614,175700,1345658080,12440,12440,12440,12440,0
|
|
20230614,175600,1345658080,12440,12440,12440,12440,0
|
|
20230614,175500,1345658080,12440,12440,12440,12440,0
|
|
20230614,175400,1345658080,12440,12440,12440,12440,0
|
|
20230614,175300,1345658080,12440,12440,12440,12440,0
|
|
20230614,175200,1345658080,12440,12440,12440,12440,0
|
|
20230614,175100,1345658080,12440,12440,12440,12440,0
|
|
20230614,175000,1345658080,12440,12440,12440,12440,0
|
|
20230614,174900,1345658080,12440,12440,12440,12440,0
|
|
20230614,174800,1345658080,12440,12440,12440,12440,0
|
|
20230614,174700,1345658080,12440,12440,12440,12440,0
|
|
20230614,174600,1345658080,12440,12440,12440,12440,0
|
|
20230614,174500,1345658080,12440,12440,12440,12440,0
|
|
20230614,174400,1345658080,12440,12440,12440,12440,0
|
|
20230614,174300,1345658080,12440,12440,12440,12440,0
|
|
20230614,174200,1345658080,12440,12440,12440,12440,0
|
|
20230614,174100,1345658080,12440,12440,12440,12440,0
|
|
20230614,174000,1345658080,12440,12440,12440,12440,0
|
|
20230614,173900,1345658080,12440,12440,12440,12440,0
|
|
20230614,173800,1345658080,12440,12440,12440,12440,0
|
|
20230614,173700,1345658080,12440,12440,12440,12440,0
|
|
20230614,173600,1345658080,12440,12440,12440,12440,0
|
|
20230614,173500,1345658080,12440,12440,12440,12440,0
|
|
20230614,173400,1345658080,12440,12440,12440,12440,0
|
|
20230614,173300,1345658080,12440,12440,12440,12440,0
|
|
20230614,173200,1345658080,12440,12440,12440,12440,0
|
|
20230614,173100,1345658080,12440,12440,12440,12440,0
|
|
20230614,173000,1345658080,12440,12440,12440,12440,0
|
|
20230614,172900,1345658080,12440,12440,12440,12440,1280
|
|
20230614,172800,1345658080,12440,12440,12440,12440,0
|
|
20230614,172700,1345658080,12440,12440,12440,12440,0
|
|
20230614,172600,1345658080,12440,12440,12440,12440,0
|
|
20230614,172500,1345658080,12440,12440,12440,12440,0
|
|
20230614,172400,1345658080,12440,12440,12440,12440,0
|
|
20230614,172300,1345658080,12440,12440,12440,12440,0
|
|
20230614,172200,1345658080,12440,12440,12440,12440,0
|
|
20230614,172100,1345658080,12440,12440,12440,12440,0
|
|
20230614,172000,1345658080,12440,12440,12440,12440,0
|
|
20230614,171900,1345658080,12440,12440,12440,12440,0
|
|
20230614,171800,1345658080,12440,12440,12440,12440,0
|
|
20230614,171700,1345658080,12440,12440,12440,12440,0
|
|
20230614,171600,1345658080,12440,12440,12440,12440,0
|
|
20230614,171500,1345658080,12440,12440,12440,12440,0
|
|
20230614,171400,1345658080,12440,12440,12440,12440,0
|
|
20230614,171300,1345658080,12440,12440,12440,12440,0
|
|
20230614,171200,1345658080,12440,12440,12440,12440,0
|
|
20230614,171100,1345658080,12440,12440,12440,12440,0
|
|
20230614,171000,1345658080,12440,12440,12440,12440,0
|
|
20230614,170900,1345658080,12440,12440,12440,12440,0
|
|
20230614,170800,1345658080,12440,12440,12440,12440,0
|
|
20230614,170700,1345658080,12440,12440,12440,12440,0
|
|
20230614,170600,1345658080,12440,12440,12440,12440,0
|
|
20230614,170500,1345658080,12440,12440,12440,12440,0
|
|
20230614,170400,1345658080,12440,12440,12440,12440,0
|
|
20230614,170300,1345658080,12440,12440,12440,12440,0
|
|
20230614,170200,1345658080,12440,12440,12440,12440,0
|
|
20230614,170100,1345658080,12440,12440,12440,12440,0
|
|
20230614,170000,1345658080,12440,12440,12440,12440,0
|
|
20230614,165900,1345658080,12440,12440,12440,12440,1280
|
|
20230614,165800,1345658080,12440,12440,12440,12440,0
|
|
20230614,165700,1345658080,12440,12440,12440,12440,0
|
|
20230614,165600,1345658080,12440,12440,12440,12440,0
|
|
20230614,165500,1345658080,12440,12440,12440,12440,0
|
|
20230614,165400,1345658080,12440,12440,12440,12440,0
|
|
20230614,165300,1345658080,12440,12440,12440,12440,0
|
|
20230614,165200,1345658080,12440,12440,12440,12440,0
|
|
20230614,165100,1345658080,12440,12440,12440,12440,0
|
|
20230614,165000,1345658080,12440,12440,12440,12440,0
|
|
20230614,164900,1345658080,12440,12440,12440,12440,0
|
|
20230614,164800,1345658080,12440,12440,12440,12440,0
|
|
20230614,164700,1345658080,12440,12440,12440,12440,0
|
|
20230614,164600,1345658080,12440,12440,12440,12440,0
|
|
20230614,164500,1345658080,12440,12440,12440,12440,0
|
|
20230614,164400,1345658080,12440,12440,12440,12440,0
|
|
20230614,164300,1345658080,12440,12440,12440,12440,0
|
|
20230614,164200,1345658080,12440,12440,12440,12440,0
|
|
20230614,164100,1345658080,12440,12440,12440,12440,0
|
|
20230614,164000,1345658080,12440,12440,12440,12440,0
|
|
20230614,163900,1345658080,12440,12440,12440,12440,0
|
|
20230614,163800,1345658080,12440,12440,12440,12440,0
|
|
20230614,163700,1345658080,12440,12440,12440,12440,0
|
|
20230614,163600,1345658080,12440,12440,12440,12440,0
|
|
20230614,163500,1345658080,12440,12440,12440,12440,0
|
|
20230614,163400,1345658080,12440,12440,12440,12440,0
|
|
20230614,163300,1345658080,12440,12440,12440,12440,0
|
|
20230614,163200,1345658080,12440,12440,12440,12440,0
|
|
20230614,163100,1345658080,12440,12440,12440,12440,0
|
|
20230614,163000,1345658080,12440,12440,12440,12440,0
|
|
20230614,162900,1345658080,12440,12440,12440,12440,1280
|
|
20230614,162800,1345658080,12440,12440,12440,12440,0
|
|
20230614,162700,1345658080,12440,12440,12440,12440,0
|
|
20230614,162600,1345658080,12440,12440,12440,12440,0
|
|
20230614,162500,1345658080,12440,12440,12440,12440,0
|
|
20230614,162400,1345658080,12440,12440,12440,12440,0
|
|
20230614,162300,1345658080,12440,12440,12440,12440,0
|
|
20230614,162200,1345658080,12440,12440,12440,12440,0
|
|
20230614,162100,1345658080,12440,12440,12440,12440,0
|
|
20230614,162000,1345658080,12440,12440,12440,12440,0
|
|
20230614,161900,1345658080,12440,12440,12440,12440,0
|
|
20230614,161800,1345658080,12440,12440,12440,12440,0
|
|
20230614,161700,1345658080,12440,12440,12440,12440,0
|
|
20230614,161600,1345658080,12440,12440,12440,12440,0
|
|
20230614,161500,1345658080,12440,12440,12440,12440,0
|
|
20230614,161400,1345658080,12440,12440,12440,12440,0
|
|
20230614,161300,1345658080,12440,12440,12440,12440,0
|
|
20230614,161200,1345658080,12440,12440,12440,12440,0
|
|
20230614,161100,1345658080,12440,12440,12440,12440,0
|
|
20230614,161000,1345658080,12440,12440,12440,12440,0
|
|
20230614,160900,1345658080,12440,12440,12440,12440,0
|
|
20230614,160800,1345658080,12440,12440,12440,12440,0
|
|
20230614,160700,1345658080,12440,12440,12440,12440,0
|
|
20230614,160600,1345658080,12440,12440,12440,12440,0
|
|
20230614,160500,1345658080,12440,12440,12440,12440,0
|
|
20230614,160400,1345658080,12440,12440,12440,12440,0
|
|
20230614,160300,1345658080,12440,12440,12440,12440,0
|
|
20230614,160200,1345658080,12440,12440,12440,12440,0
|
|
20230614,160100,1345658080,12440,12440,12440,12440,0
|
|
20230614,160000,1345658080,12440,12440,12440,12440,0
|
|
20230614,155900,1345658080,12440,12440,12440,12440,1280
|
|
20230614,155800,1345658080,12440,12440,12440,12440,0
|
|
20230614,155700,1345658080,12440,12440,12440,12440,0
|
|
20230614,155600,1345658080,12440,12440,12440,12440,0
|
|
20230614,155500,1345658080,12440,12440,12440,12440,0
|
|
20230614,155400,1345658080,12440,12440,12440,12440,0
|
|
20230614,155300,1345658080,12440,12440,12440,12440,0
|
|
20230614,155200,1345658080,12440,12440,12440,12440,0
|
|
20230614,155100,1345658080,12440,12440,12440,12440,0
|
|
20230614,155000,1345658080,12440,12440,12440,12440,0
|
|
20230614,154900,1345658080,12440,12440,12440,12440,0
|
|
20230614,154800,1345658080,12440,12440,12440,12440,0
|
|
20230614,154700,1345658080,12440,12440,12440,12440,0
|
|
20230614,154600,1345658080,12440,12440,12440,12440,0
|
|
20230614,154500,1345658080,12440,12440,12440,12440,0
|
|
20230614,154400,1345658080,12440,12440,12440,12440,0
|
|
20230614,154300,1345658080,12440,12440,12440,12440,0
|
|
20230614,154200,1345658080,12440,12440,12440,12440,0
|
|
20230614,154100,1345658080,12440,12440,12440,12440,0
|
|
20230614,154000,1345658080,12440,12440,12440,12440,0
|
|
20230614,153900,1345658080,12440,12440,12440,12440,0
|
|
20230614,153800,1345658080,12440,12440,12440,12440,0
|
|
20230614,153700,1345658080,12440,12440,12440,12440,0
|
|
20230614,153600,1345658080,12440,12440,12440,12440,0
|
|
20230614,153500,1345658080,12440,12440,12440,12440,0
|
|
20230614,153400,1345658080,12440,12440,12440,12440,0
|
|
20230614,153300,1345658080,12440,12440,12440,12440,0
|
|
20230614,153200,1345658080,12440,12440,12440,12440,0
|
|
20230614,153100,1345658080,12440,12440,12440,12440,0
|
|
20230614,153000,1345658080,12440,12440,12440,12440,1280
|
|
20230614,152900,1329734880,12420,12420,12420,12420,0
|
|
20230614,152800,1329734880,12420,12420,12420,12420,0
|
|
20230614,152700,1329734880,12420,12420,12420,12420,0
|
|
20230614,152600,1329734880,12420,12420,12420,12420,0
|
|
20230614,152500,1329734880,12420,12420,12420,12420,0
|
|
20230614,152400,1329734880,12420,12420,12420,12420,0
|
|
20230614,152300,1329734880,12420,12420,12420,12420,0
|
|
20230614,152200,1329734880,12420,12420,12420,12420,0
|
|
20230614,152100,1329734880,12420,12420,12420,12420,0
|
|
20230614,152000,1329734880,12420,12420,12420,12420,0
|
|
20230614,151900,1329734880,12420,12400,12420,12400,154
|
|
20230614,151800,1327823760,12390,12390,12390,12390,10
|
|
20230614,151700,1327699860,12410,12340,12410,12330,82
|
|
20230614,151600,1326688660,12430,12400,12430,12400,800
|
|
20230614,151500,1316756250,12430,12430,12430,12430,1
|
|
20230614,151400,1316743820,12380,12410,12410,12380,866
|
|
20230614,151300,1306007480,12410,12440,12450,12410,312
|
|
20230614,151200,1302131920,12390,12390,12390,12380,365
|
|
20230614,151100,1297609770,12350,12320,12370,12320,743
|
|
20230614,151000,1288440310,12320,12320,12320,12300,127
|
|
20230614,150900,1286878150,12320,12300,12320,12300,124
|
|
20230614,150800,1285352930,12290,12290,12290,12290,0
|
|
20230614,150700,1285352930,12290,12290,12290,12290,100
|
|
20230614,150600,1284123930,12290,12290,12290,12290,89
|
|
20230614,150500,1283030120,12340,12340,12340,12340,1
|
|
20230614,150400,1283017780,12330,12320,12330,12300,112
|
|
20230614,150300,1281639020,12330,12330,12330,12330,0
|
|
20230614,150200,1281639020,12330,12330,12330,12330,100
|
|
20230614,150100,1280406020,12330,12350,12350,12330,65
|
|
20230614,150000,1279603570,12330,12330,12330,12330,12
|
|
20230614,145900,1279455610,12330,12330,12330,12330,10
|
|
20230614,145800,1279332310,12330,12300,12330,12300,465
|
|
20230614,145700,1273599670,12300,12300,12300,12300,0
|
|
20230614,145600,1273599670,12300,12270,12300,12270,504
|
|
20230614,145500,1267403170,12270,12270,12270,12270,101
|
|
20230614,145400,1266163900,12260,12230,12260,12230,475
|
|
20230614,145300,1260345730,12140,12200,12250,12140,311
|
|
20230614,145200,1256548530,12140,12160,12160,12140,406
|
|
20230614,145100,1251618020,12160,12160,12160,12160,0
|
|
20230614,145000,1251618020,12160,12160,12160,12160,100
|
|
20230614,144900,1250402020,12190,12190,12190,12190,204
|
|
20230614,144800,1247915260,12190,12190,12190,12190,150
|
|
20230614,144700,1246086760,12200,12200,12200,12200,0
|
|
20230614,144600,1246086760,12200,12150,12230,12130,272
|
|
20230614,144500,1242772470,12150,12150,12150,12150,19
|
|
20230614,144400,1242541620,12110,12200,12200,12110,1085
|
|
20230614,144300,1229351380,12250,12250,12250,12250,0
|
|
20230614,144200,1229351380,12250,12220,12250,12200,101
|
|
20230614,144100,1228118460,12260,12260,12260,12260,8
|
|
20230614,144000,1228020380,12240,12240,12240,12240,150
|
|
20230614,143900,1226184380,12270,12270,12270,12270,0
|
|
20230614,143800,1226184380,12270,12270,12270,12270,1
|
|
20230614,143700,1226172110,12240,12250,12250,12240,103
|
|
20230614,143600,1224911360,12240,12240,12240,12240,0
|
|
20230614,143500,1224911360,12240,12240,12240,12240,152
|
|
20230614,143400,1223050880,12270,12270,12270,12270,0
|
|
20230614,143300,1223050880,12270,12260,12270,12260,41
|
|
20230614,143200,1222548010,12270,12270,12270,12270,1
|
|
20230614,143100,1222535740,12270,12260,12270,12260,11
|
|
20230614,143000,1222400820,12200,12200,12200,12200,0
|
|
20230614,142900,1222400820,12200,12200,12200,12200,98
|
|
20230614,142800,1221205220,12200,12240,12240,12200,1100
|
|
20230614,142700,1207777210,12210,12210,12210,12210,0
|
|
20230614,142600,1207777210,12210,12280,12280,12210,39
|
|
20230614,142500,1207299080,12250,12250,12270,12250,293
|
|
20230614,142400,1203709390,12250,12280,12280,12250,29
|
|
20230614,142300,1203354050,12300,12300,12300,12300,0
|
|
20230614,142200,1203354050,12300,12300,12300,12300,0
|
|
20230614,142100,1203354050,12300,12300,12300,12300,0
|
|
20230614,142000,1203354050,12300,12300,12300,12300,105
|
|
20230614,141900,1202062550,12300,12300,12300,12300,1
|
|
20230614,141800,1202050250,12300,12280,12300,12280,24
|
|
20230614,141700,1201755070,12210,12210,12210,12210,1
|
|
20230614,141600,1201742860,12300,12300,12300,12300,0
|
|
20230614,141500,1201742860,12300,12240,12300,12200,84
|
|
20230614,141400,1200716150,12300,12300,12300,12300,3
|
|
20230614,141300,1200679250,12320,12230,12320,12230,19
|
|
20230614,141200,1200446790,12340,12320,12340,12320,50
|
|
20230614,141100,1199830470,12340,12340,12340,12340,0
|
|
20230614,141000,1199830470,12340,12260,12340,12260,21
|
|
20230614,140900,1199571980,12200,12240,12240,12200,45
|
|
20230614,140800,1199021860,12240,12260,12260,12240,127
|
|
20230614,140700,1197467120,12260,12240,12260,12240,7
|
|
20230614,140600,1197381360,12290,12190,12290,12190,83
|
|
20230614,140500,1196363640,12190,12190,12190,12190,0
|
|
20230614,140400,1196363640,12190,12200,12200,12190,150
|
|
20230614,140300,1194534090,12190,12260,12330,12190,174
|
|
20230614,140200,1192400850,12260,12260,12260,12260,2
|
|
20230614,140100,1192376330,12260,12300,12300,12260,925
|
|
20230614,140000,1181026800,12290,12330,12340,12290,113
|
|
20230614,135900,1179632770,12370,12160,12370,12160,68
|
|
20230614,135800,1178799900,12300,12300,12300,12140,1336
|
|
20230614,135700,1162502710,12370,12370,12370,12370,0
|
|
20230614,135600,1162502710,12370,12300,12370,12300,19
|
|
20230614,135500,1162268940,12300,12300,12300,12230,33
|
|
20230614,135400,1161864520,12300,12300,12300,12300,1
|
|
20230614,135300,1161852220,12370,12370,12370,12370,0
|
|
20230614,135200,1161852220,12370,12300,12370,12300,48
|
|
20230614,135100,1161261690,12380,12380,12380,12200,1429
|
|
20230614,135000,1143657870,12380,12450,12490,12380,690
|
|
20230614,134900,1135096380,12460,12510,12510,12460,24
|
|
20230614,134800,1134797290,12480,12480,12480,12480,165
|
|
20230614,134700,1132738090,12480,12500,12500,12480,740
|
|
20230614,134600,1123489070,12510,12510,12510,12510,10
|
|
20230614,134500,1123363970,12500,12500,12500,12500,0
|
|
20230614,134400,1123363970,12500,12500,12500,12500,8
|
|
20230614,134300,1123263970,12550,12500,12550,12500,204
|
|
20230614,134200,1120713880,12500,12500,12500,12500,29
|
|
20230614,134100,1120351380,12500,12500,12500,12500,0
|
|
20230614,134000,1120351380,12500,12500,12500,12500,1
|
|
20230614,133900,1120338880,12480,12480,12480,12480,14
|
|
20230614,133800,1120164160,12480,12480,12480,12480,2
|
|
20230614,133700,1120139200,12480,12480,12480,12480,0
|
|
20230614,133600,1120139200,12480,12480,12480,12480,10
|
|
20230614,133500,1120014400,12560,12560,12560,12560,0
|
|
20230614,133400,1120014400,12560,12560,12560,12560,8
|
|
20230614,133300,1119913920,12560,12560,12560,12560,0
|
|
20230614,133200,1119913920,12560,12560,12560,12560,1
|
|
20230614,133100,1119901360,12470,12490,12500,12470,1262
|
|
20230614,133000,1104127710,12450,12450,12450,12450,1
|
|
20230614,132900,1104115260,12490,12490,12490,12490,0
|
|
20230614,132800,1104115260,12490,12450,12490,12440,147
|
|
20230614,132700,1102285270,12450,12490,12490,12450,52
|
|
20230614,132600,1101637830,12490,12490,12490,12490,6
|
|
20230614,132500,1101562890,12500,12500,12500,12500,0
|
|
20230614,132400,1101562890,12500,12500,12500,12500,0
|
|
20230614,132300,1101562890,12500,12500,12500,12500,0
|
|
20230614,132200,1101562890,12500,12450,12500,12450,465
|
|
20230614,132100,1095750490,12450,12450,12450,12450,0
|
|
20230614,132000,1095750490,12450,12450,12500,12450,551
|
|
20230614,131900,1088883830,12470,12500,12500,12470,1356
|
|
20230614,131800,1071941890,12500,12500,12500,12500,1
|
|
20230614,131700,1071929390,12560,12530,12560,12490,385
|
|
20230614,131600,1067114230,12530,12590,12590,12530,27
|
|
20230614,131500,1066775800,12540,12540,12540,12540,264
|
|
20230614,131400,1063465240,12540,12550,12550,12540,443
|
|
20230614,131300,1057905620,12550,12550,12550,12550,200
|
|
20230614,131200,1055395620,12600,12640,12650,12600,467
|
|
20230614,131100,1049507880,12650,12630,12650,12630,38
|
|
20230614,131000,1049027920,12680,12650,12680,12650,11
|
|
20230614,130900,1048888520,12680,12680,12680,12680,1
|
|
20230614,130800,1048875840,12680,12660,12680,12660,81
|
|
20230614,130700,1047850360,12690,12690,12690,12690,145
|
|
20230614,130600,1046010310,12690,12650,12690,12650,26
|
|
20230614,130500,1045680530,12630,12610,12630,12600,102
|
|
20230614,130400,1044395230,12600,12680,12690,12600,120
|
|
20230614,130300,1042878200,12700,12700,12700,12700,0
|
|
20230614,130200,1042878200,12700,12700,12710,12700,971
|
|
20230614,130100,1030546100,12690,12690,12690,12690,29
|
|
20230614,130000,1030178090,12690,12700,12700,12600,10
|
|
20230614,125900,1030051870,12690,12620,12690,12600,1006
|
|
20230614,125800,1017367280,12620,12650,12650,12620,86
|
|
20230614,125700,1016280100,12690,12690,12690,12690,110
|
|
20230614,125600,1014884200,12700,12700,12700,12700,1
|
|
20230614,125500,1014871500,12700,12650,12700,12650,260
|
|
20230614,125400,1011582450,12650,12680,12700,12650,253
|
|
20230614,125300,1008378790,12680,12650,12680,12650,149
|
|
20230614,125200,1006490580,12650,12640,12660,12640,452
|
|
20230614,125100,1000774510,12660,12560,12660,12550,790
|
|
20230614,125000,990836070,12600,12600,12600,12600,0
|
|
20230614,124900,990836070,12600,12550,12600,12540,34
|
|
20230614,124800,990409250,12550,12550,12550,12550,133
|
|
20230614,124700,988740100,12550,12600,12600,12550,68
|
|
20230614,124600,987886550,12610,12610,12610,12610,0
|
|
20230614,124500,987886550,12610,12610,12610,12610,6
|
|
20230614,124400,987810890,12610,12610,12610,12610,2
|
|
20230614,124300,987785670,12620,12550,12620,12550,7
|
|
20230614,124200,987697680,12620,12620,12620,12620,0
|
|
20230614,124100,987697680,12620,12540,12620,12540,401
|
|
20230614,124000,982669060,12620,12620,12620,12620,1
|
|
20230614,123900,982656440,12600,12540,12600,12540,71
|
|
20230614,123800,981762440,12530,12590,12590,12530,429
|
|
20230614,123700,976380600,12590,12620,12620,12590,860
|
|
20230614,123600,965541860,12660,12660,12660,12660,91
|
|
20230614,123500,964389800,12670,12660,12670,12660,595
|
|
20230614,123400,956857050,12660,12660,12660,12660,744
|
|
20230614,123300,947438010,12670,12680,12700,12670,1312
|
|
20230614,123200,930812750,12680,12670,12680,12670,56
|
|
20230614,123100,930103080,12680,12710,12710,12680,181
|
|
20230614,123000,927806590,12680,12680,12680,12680,75
|
|
20230614,122900,926855590,12730,12730,12730,12730,0
|
|
20230614,122800,926855590,12730,12720,12730,12720,500
|
|
20230614,122700,920492890,12730,12730,12730,12730,0
|
|
20230614,122600,920492890,12730,12670,12730,12670,42
|
|
20230614,122500,919960690,12660,12670,12670,12660,100
|
|
20230614,122400,918694170,12700,12720,12720,12700,1187
|
|
20230614,122300,903616480,12740,12740,12740,12740,0
|
|
20230614,122200,903616480,12740,12740,12740,12740,7
|
|
20230614,122100,903527300,12750,12730,12750,12670,757
|
|
20230614,122000,893931540,12730,12680,12760,12680,580
|
|
20230614,121900,886550200,12680,12730,12730,12680,233
|
|
20230614,121800,883587010,12790,12800,12800,12730,61
|
|
20230614,121700,882810050,12810,12820,12880,12740,1359
|
|
20230614,121600,865420500,12830,12850,12890,12810,2828
|
|
20230614,121500,829033530,12800,12790,12830,12790,2443
|
|
20230614,121400,797763260,12770,12770,12800,12740,1529
|
|
20230614,121300,778210540,12730,12730,12770,12730,2956
|
|
20230614,121200,740536210,12730,12660,12730,12660,2436
|
|
20230614,121100,709613940,12660,12660,12660,12660,22
|
|
20230614,121000,709335420,12640,12660,12660,12640,283
|
|
20230614,120900,705755620,12660,12660,12660,12660,211
|
|
20230614,120800,703084360,12680,12680,12680,12680,101
|
|
20230614,120700,701803680,12690,12680,12700,12680,582
|
|
20230614,120600,694422500,12670,12660,12670,12660,219
|
|
20230614,120500,691649050,12660,12620,12660,12620,129
|
|
20230614,120400,690017210,12620,12670,12670,12620,230
|
|
20230614,120300,687104610,12670,12670,12670,12670,27
|
|
20230614,120200,686762520,12670,12660,12670,12660,185
|
|
20230614,120100,684420070,12670,12670,12670,12670,0
|
|
20230614,120000,684420070,12670,12600,12670,12580,893
|
|
20230614,115900,673168060,12610,12610,12610,12610,64
|
|
20230614,115800,672361020,12670,12680,12680,12610,471
|
|
20230614,115700,666413350,12680,12680,12690,12650,845
|
|
20230614,115600,655700460,12680,12660,12680,12660,227
|
|
20230614,115500,652822300,12660,12650,12680,12630,495
|
|
20230614,115400,646563370,12650,12650,12650,12650,396
|
|
20230614,115300,641553970,12650,12630,12650,12630,551
|
|
20230614,115200,634591540,12630,12630,12640,12630,386
|
|
20230614,115100,629716000,12630,12610,12630,12600,888
|
|
20230614,115000,618513340,12620,12600,12620,12600,401
|
|
20230614,114900,613455780,12580,12600,12610,12580,515
|
|
20230614,114800,606971000,12580,12570,12580,12570,312
|
|
20230614,114700,603048160,12570,12510,12570,12510,24
|
|
20230614,114600,602747800,12580,12580,12580,12580,0
|
|
20230614,114500,602747800,12580,12590,12600,12580,365
|
|
20230614,114400,598151580,12600,12590,12600,12590,792
|
|
20230614,114300,588172500,12600,12600,12600,12600,0
|
|
20230614,114200,588172500,12600,12580,12600,12580,1031
|
|
20230614,114100,575183720,12500,12600,12600,12500,311
|
|
20230614,114000,571296120,12500,12590,12600,12500,545
|
|
20230614,113900,564432000,12600,12590,12600,12590,15
|
|
20230614,113800,564243060,12590,12580,12590,12580,141
|
|
20230614,113700,562468080,12590,12540,12590,12530,18
|
|
20230614,113600,562242070,12590,12530,12590,12520,1801
|
|
20230614,113500,539619650,12530,12500,12530,12500,5
|
|
20230614,113400,539557030,12490,12490,12490,12490,67
|
|
20230614,113300,538720200,12490,12490,12490,12490,0
|
|
20230614,113200,538720200,12490,12500,12500,12490,102
|
|
20230614,113100,537445220,12500,12500,12500,12500,174
|
|
20230614,113000,535270220,12490,12490,12490,12490,50
|
|
20230614,112900,534645720,12490,12490,12490,12490,104
|
|
20230614,112800,533346760,12500,12480,12500,12480,108
|
|
20230614,112700,531998900,12430,12430,12430,12430,223
|
|
20230614,112600,529227010,12480,12480,12480,12480,0
|
|
20230614,112500,529227010,12480,12480,12480,12480,1
|
|
20230614,112400,529214530,12420,12420,12420,12420,2
|
|
20230614,112300,529189690,12410,12420,12420,12410,53
|
|
20230614,112200,528531860,12420,12430,12430,12420,100
|
|
20230614,112100,527289260,12420,12420,12420,12410,180
|
|
20230614,112000,525053840,12420,12520,12520,12400,1474
|
|
20230614,111900,506690790,12540,12550,12560,12530,264
|
|
20230614,111800,503377440,12560,12560,12560,12560,39
|
|
20230614,111700,502887600,12580,12580,12580,12580,0
|
|
20230614,111600,502887600,12580,12580,12580,12580,78
|
|
20230614,111500,501906360,12580,12530,12580,12530,660
|
|
20230614,111400,493622910,12500,12530,12530,12500,93
|
|
20230614,111300,492458850,12530,12550,12550,12530,10
|
|
20230614,111200,492333530,12500,12530,12530,12500,210
|
|
20230614,111100,489703580,12530,12570,12570,12530,179
|
|
20230614,111000,487455310,12570,12510,12570,12510,535
|
|
20230614,110900,480752130,12510,12510,12510,12510,564
|
|
20230614,110800,473696490,12510,12480,12510,12480,388
|
|
20230614,110700,468848690,12490,12490,12490,12490,104
|
|
20230614,110600,467549730,12490,12490,12490,12490,808
|
|
20230614,110500,457457810,12520,12520,12520,12510,91
|
|
20230614,110400,456318790,12520,12490,12520,12490,828
|
|
20230614,110300,445967520,12490,12420,12500,12410,3199
|
|
20230614,110200,406111080,12410,12400,12410,12400,268
|
|
20230614,110100,402785910,12400,12400,12400,12400,2
|
|
20230614,110000,402761110,12400,12400,12400,12400,278
|
|
20230614,105900,399313910,12400,12400,12400,12330,462
|
|
20230614,105800,393589800,12400,12400,12400,12400,0
|
|
20230614,105700,393589800,12400,12360,12400,12360,848
|
|
20230614,105600,383088500,12380,12380,12380,12380,10
|
|
20230614,105500,382964700,12380,12380,12380,12380,24
|
|
20230614,105400,382667580,12370,12360,12370,12360,414
|
|
20230614,105300,377549180,12360,12360,12360,12360,0
|
|
20230614,105200,377549180,12360,12360,12360,12360,20
|
|
20230614,105100,377301980,12360,12360,12360,12360,0
|
|
20230614,105000,377301980,12360,12360,12360,12360,0
|
|
20230614,104900,377301980,12360,12350,12360,12350,232
|
|
20230614,104800,374434970,12350,12300,12350,12270,100
|
|
20230614,104700,373203820,12350,12350,12360,12300,466
|
|
20230614,104600,367446980,12360,12350,12370,12350,450
|
|
20230614,104500,361886480,12370,12370,12370,12360,433
|
|
20230614,104400,356532430,12370,12320,12370,12320,1657
|
|
20230614,104300,336084100,12320,12290,12320,12290,1334
|
|
20230614,104200,319678260,12290,12290,12290,12290,48
|
|
20230614,104100,319088340,12200,12200,12200,12200,0
|
|
20230614,104000,319088340,12200,12180,12200,12180,1284
|
|
20230614,103900,303429890,12180,12180,12180,12180,0
|
|
20230614,103800,303429890,12180,12180,12180,12180,0
|
|
20230614,103700,303429890,12180,12180,12180,12180,0
|
|
20230614,103600,303429890,12180,12180,12180,12180,0
|
|
20230614,103500,303429890,12180,12180,12180,12180,0
|
|
20230614,103400,303429890,12180,12180,12180,12180,0
|
|
20230614,103300,303429890,12180,12180,12180,12180,0
|
|
20230614,103200,303429890,12180,12180,12180,12180,0
|
|
20230614,103100,303429890,12180,12180,12180,12180,0
|
|
20230614,103000,303429890,12180,12180,12180,12180,20
|
|
20230614,102900,303186290,12180,12180,12180,12180,0
|
|
20230614,102800,303186290,12180,12110,12180,12110,300
|
|
20230614,102700,299552350,12110,12110,12110,12110,0
|
|
20230614,102600,299552350,12110,12110,12110,12110,0
|
|
20230614,102500,299552350,12110,12110,12110,12110,0
|
|
20230614,102400,299552350,12110,12110,12110,12110,0
|
|
20230614,102300,299552350,12110,12110,12110,12110,8
|
|
20230614,102200,299455470,12110,12110,12110,12110,4
|
|
20230614,102100,299407030,12170,12080,12170,12080,231
|
|
20230614,102000,296609080,12170,12160,12170,12160,66
|
|
20230614,101900,295806150,12170,12170,12170,12170,0
|
|
20230614,101800,295806150,12170,12170,12170,12170,0
|
|
20230614,101700,295806150,12170,12170,12170,12170,0
|
|
20230614,101600,295806150,12170,12170,12170,12170,0
|
|
20230614,101500,295806150,12170,12170,12170,12170,0
|
|
20230614,101400,295806150,12170,12170,12170,12170,0
|
|
20230614,101300,295806150,12170,12170,12170,12170,5
|
|
20230614,101200,295745300,12170,12170,12170,12170,10
|
|
20230614,101100,295623600,12180,12180,12180,12180,0
|
|
20230614,101000,295623600,12180,12170,12180,12170,100
|
|
20230614,100900,294405650,12180,12180,12180,12180,0
|
|
20230614,100800,294405650,12180,12180,12180,12180,10
|
|
20230614,100700,294283850,12170,12070,12170,12070,110
|
|
20230614,100600,292955150,12060,12110,12110,12060,705
|
|
20230614,100500,284432070,12190,12190,12190,12190,0
|
|
20230614,100400,284432070,12190,12190,12190,12110,72
|
|
20230614,100300,283559270,12110,12110,12110,12110,0
|
|
20230614,100200,283559270,12110,12110,12110,12110,1
|
|
20230614,100100,283547160,12190,12190,12190,12190,0
|
|
20230614,100000,283547160,12190,12190,12190,12190,82
|
|
20230614,095900,282547580,12190,12110,12190,12110,11
|
|
20230614,095800,282413570,12110,12190,12190,12110,57
|
|
20230614,095700,281722900,12190,12190,12190,12190,0
|
|
20230614,095600,281722900,12190,12190,12190,12190,0
|
|
20230614,095500,281722900,12190,12190,12190,12190,0
|
|
20230614,095400,281722900,12190,12190,12190,12190,0
|
|
20230614,095300,281722900,12190,12190,12190,12190,0
|
|
20230614,095200,281722900,12190,12190,12190,12190,0
|
|
20230614,095100,281722900,12190,12190,12190,12190,0
|
|
20230614,095000,281722900,12190,12190,12190,12190,0
|
|
20230614,094900,281722900,12190,12170,12190,12060,132
|
|
20230614,094800,280128720,12190,12190,12190,12190,12
|
|
20230614,094700,279982440,12070,12070,12070,12070,15
|
|
20230614,094600,279801390,12190,12140,12190,12070,1027
|
|
20230614,094500,267334060,12190,12190,12190,12190,0
|
|
20230614,094400,267334060,12190,12190,12190,12190,0
|
|
20230614,094300,267334060,12190,12140,12190,12140,60
|
|
20230614,094200,266605160,12140,12080,12140,12070,1335
|
|
20230614,094100,250485780,12070,12070,12070,12070,0
|
|
20230614,094000,250485780,12070,12080,12080,12070,432
|
|
20230614,093900,245271240,12070,12070,12070,12070,0
|
|
20230614,093800,245271240,12070,12090,12090,12070,197
|
|
20230614,093700,242891430,12100,12180,12180,12100,328
|
|
20230614,093600,238920550,12180,12180,12180,12180,100
|
|
20230614,093500,237702550,12180,12140,12180,12060,11656
|
|
20230614,093400,96811610,12140,12260,12260,12120,1100
|
|
20230614,093300,83410580,12320,12320,12320,12320,0
|
|
20230614,093200,83410580,12320,12320,12320,12320,0
|
|
20230614,093100,83410580,12320,12320,12320,12320,0
|
|
20230614,093000,83410580,12320,12320,12320,12320,0
|
|
20230614,092900,83410580,12320,12320,12320,12320,229
|
|
20230614,092800,80589300,12320,12320,12320,12320,10
|
|
20230614,092700,80466100,12310,12310,12310,12310,0
|
|
20230614,092600,80466100,12310,12310,12310,12310,100
|
|
20230614,092500,79235100,12320,12320,12320,12320,0
|
|
20230614,092400,79235100,12320,12320,12320,12320,13
|
|
20230614,092300,79074940,12320,12320,12320,12320,22
|
|
20230614,092200,78803900,12320,12290,12320,12290,110
|
|
20230614,092100,77451700,12200,12200,12200,12200,900
|
|
20230614,092000,66471700,12200,12200,12220,12200,298
|
|
20230614,091900,62835480,12110,12110,12110,12110,1000
|
|
20230614,091800,50725480,12100,12100,12100,12100,0
|
|
20230614,091700,50725480,12100,12100,12100,12100,0
|
|
20230614,091600,50725480,12100,12150,12150,12100,801
|
|
20230614,091500,41021260,12150,12150,12150,12150,0
|
|
20230614,091400,41021260,12150,12150,12150,12150,59
|
|
20230614,091300,40304410,12200,12200,12200,12200,0
|
|
20230614,091200,40304410,12200,12200,12200,12200,5
|
|
20230614,091100,40243410,12150,12120,12150,12120,281
|
|
20230614,091000,36837360,12120,12110,12120,12100,1237
|
|
20230614,090900,21866940,12120,12120,12120,12120,45
|
|
20230614,090800,21321540,12140,12140,12140,12140,701
|
|
20230614,090700,12811400,12140,12140,12140,12140,0
|
|
20230614,090600,12811400,12140,12150,12150,12140,252
|
|
20230614,090500,9752020,12140,12140,12140,12140,0
|
|
20230614,090400,9752020,12140,12140,12140,12140,120
|
|
20230614,090300,8295220,12140,12140,12140,12140,5
|
|
20230614,090200,8234520,12140,12140,12140,12140,12
|
|
20230614,090100,8088840,12140,12380,12380,12140,165
|
|
20230614,090000,6084040,12300,12140,12390,12140,499
|