789 lines
38 KiB
CSV
789 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,220600,1483752010,9340,9340,9340,9340,5751
|
|
20230623,220500,1483752010,9340,9340,9340,9340,0
|
|
20230623,220400,1483752010,9340,9340,9340,9340,0
|
|
20230623,220300,1483752010,9340,9340,9340,9340,0
|
|
20230623,220200,1483752010,9340,9340,9340,9340,0
|
|
20230623,220100,1483752010,9340,9340,9340,9340,0
|
|
20230623,220000,1483752010,9340,9340,9340,9340,0
|
|
20230623,215900,1483752010,9340,9340,9340,9340,0
|
|
20230623,215800,1483752010,9340,9340,9340,9340,0
|
|
20230623,215700,1483752010,9340,9340,9340,9340,0
|
|
20230623,215600,1483752010,9340,9340,9340,9340,0
|
|
20230623,215500,1483752010,9340,9340,9340,9340,0
|
|
20230623,215400,1483752010,9340,9340,9340,9340,0
|
|
20230623,215300,1483752010,9340,9340,9340,9340,0
|
|
20230623,215200,1483752010,9340,9340,9340,9340,0
|
|
20230623,215100,1483752010,9340,9340,9340,9340,0
|
|
20230623,215000,1483752010,9340,9340,9340,9340,0
|
|
20230623,214900,1483752010,9340,9340,9340,9340,0
|
|
20230623,214800,1483752010,9340,9340,9340,9340,0
|
|
20230623,214700,1483752010,9340,9340,9340,9340,0
|
|
20230623,214600,1483752010,9340,9340,9340,9340,0
|
|
20230623,214500,1483752010,9340,9340,9340,9340,0
|
|
20230623,214400,1483752010,9340,9340,9340,9340,0
|
|
20230623,214300,1483752010,9340,9340,9340,9340,0
|
|
20230623,214200,1483752010,9340,9340,9340,9340,0
|
|
20230623,214100,1483752010,9340,9340,9340,9340,0
|
|
20230623,214000,1483752010,9340,9340,9340,9340,0
|
|
20230623,213900,1483752010,9340,9340,9340,9340,0
|
|
20230623,213800,1483752010,9340,9340,9340,9340,0
|
|
20230623,213700,1483752010,9340,9340,9340,9340,0
|
|
20230623,213600,1483752010,9340,9340,9340,9340,5751
|
|
20230623,213500,1483752010,9340,9340,9340,9340,0
|
|
20230623,213400,1483752010,9340,9340,9340,9340,0
|
|
20230623,213300,1483752010,9340,9340,9340,9340,0
|
|
20230623,213200,1483752010,9340,9340,9340,9340,0
|
|
20230623,213100,1483752010,9340,9340,9340,9340,0
|
|
20230623,213000,1483752010,9340,9340,9340,9340,0
|
|
20230623,212900,1483752010,9340,9340,9340,9340,0
|
|
20230623,212800,1483752010,9340,9340,9340,9340,0
|
|
20230623,212700,1483752010,9340,9340,9340,9340,0
|
|
20230623,212600,1483752010,9340,9340,9340,9340,0
|
|
20230623,212500,1483752010,9340,9340,9340,9340,0
|
|
20230623,212400,1483752010,9340,9340,9340,9340,0
|
|
20230623,212300,1483752010,9340,9340,9340,9340,0
|
|
20230623,212200,1483752010,9340,9340,9340,9340,0
|
|
20230623,212100,1483752010,9340,9340,9340,9340,0
|
|
20230623,212000,1483752010,9340,9340,9340,9340,0
|
|
20230623,211900,1483752010,9340,9340,9340,9340,0
|
|
20230623,211800,1483752010,9340,9340,9340,9340,0
|
|
20230623,211700,1483752010,9340,9340,9340,9340,0
|
|
20230623,211600,1483752010,9340,9340,9340,9340,0
|
|
20230623,211500,1483752010,9340,9340,9340,9340,0
|
|
20230623,211400,1483752010,9340,9340,9340,9340,0
|
|
20230623,211300,1483752010,9340,9340,9340,9340,0
|
|
20230623,211200,1483752010,9340,9340,9340,9340,0
|
|
20230623,211100,1483752010,9340,9340,9340,9340,0
|
|
20230623,211000,1483752010,9340,9340,9340,9340,0
|
|
20230623,210900,1483752010,9340,9340,9340,9340,0
|
|
20230623,210800,1483752010,9340,9340,9340,9340,0
|
|
20230623,210700,1483752010,9340,9340,9340,9340,0
|
|
20230623,210600,1483752010,9340,9340,9340,9340,5751
|
|
20230623,210500,1483752010,9340,9340,9340,9340,0
|
|
20230623,210400,1483752010,9340,9340,9340,9340,0
|
|
20230623,210300,1483752010,9340,9340,9340,9340,0
|
|
20230623,210200,1483752010,9340,9340,9340,9340,0
|
|
20230623,210100,1483752010,9340,9340,9340,9340,0
|
|
20230623,210000,1483752010,9340,9340,9340,9340,0
|
|
20230623,205900,1483752010,9340,9340,9340,9340,0
|
|
20230623,205800,1483752010,9340,9340,9340,9340,0
|
|
20230623,205700,1483752010,9340,9340,9340,9340,0
|
|
20230623,205600,1483752010,9340,9340,9340,9340,0
|
|
20230623,205500,1483752010,9340,9340,9340,9340,0
|
|
20230623,205400,1483752010,9340,9340,9340,9340,0
|
|
20230623,205300,1483752010,9340,9340,9340,9340,0
|
|
20230623,205200,1483752010,9340,9340,9340,9340,0
|
|
20230623,205100,1483752010,9340,9340,9340,9340,0
|
|
20230623,205000,1483752010,9340,9340,9340,9340,0
|
|
20230623,204900,1483752010,9340,9340,9340,9340,0
|
|
20230623,204800,1483752010,9340,9340,9340,9340,0
|
|
20230623,204700,1483752010,9340,9340,9340,9340,0
|
|
20230623,204600,1483752010,9340,9340,9340,9340,0
|
|
20230623,204500,1483752010,9340,9340,9340,9340,0
|
|
20230623,204400,1483752010,9340,9340,9340,9340,0
|
|
20230623,204300,1483752010,9340,9340,9340,9340,0
|
|
20230623,204200,1483752010,9340,9340,9340,9340,0
|
|
20230623,204100,1483752010,9340,9340,9340,9340,0
|
|
20230623,204000,1483752010,9340,9340,9340,9340,0
|
|
20230623,203900,1483752010,9340,9340,9340,9340,0
|
|
20230623,203800,1483752010,9340,9340,9340,9340,0
|
|
20230623,203700,1483752010,9340,9340,9340,9340,0
|
|
20230623,203600,1483752010,9340,9340,9340,9340,5751
|
|
20230623,203500,1483752010,9340,9340,9340,9340,0
|
|
20230623,203400,1483752010,9340,9340,9340,9340,0
|
|
20230623,203300,1483752010,9340,9340,9340,9340,0
|
|
20230623,203200,1483752010,9340,9340,9340,9340,0
|
|
20230623,203100,1483752010,9340,9340,9340,9340,0
|
|
20230623,203000,1483752010,9340,9340,9340,9340,0
|
|
20230623,202900,1483752010,9340,9340,9340,9340,0
|
|
20230623,202800,1483752010,9340,9340,9340,9340,0
|
|
20230623,202700,1483752010,9340,9340,9340,9340,0
|
|
20230623,202600,1483752010,9340,9340,9340,9340,0
|
|
20230623,202500,1483752010,9340,9340,9340,9340,0
|
|
20230623,202400,1483752010,9340,9340,9340,9340,0
|
|
20230623,202300,1483752010,9340,9340,9340,9340,0
|
|
20230623,202200,1483752010,9340,9340,9340,9340,0
|
|
20230623,202100,1483752010,9340,9340,9340,9340,0
|
|
20230623,202000,1483752010,9340,9340,9340,9340,0
|
|
20230623,201900,1483752010,9340,9340,9340,9340,0
|
|
20230623,201800,1483752010,9340,9340,9340,9340,0
|
|
20230623,201700,1483752010,9340,9340,9340,9340,0
|
|
20230623,201600,1483752010,9340,9340,9340,9340,0
|
|
20230623,201500,1483752010,9340,9340,9340,9340,0
|
|
20230623,201400,1483752010,9340,9340,9340,9340,0
|
|
20230623,201300,1483752010,9340,9340,9340,9340,0
|
|
20230623,201200,1483752010,9340,9340,9340,9340,0
|
|
20230623,201100,1483752010,9340,9340,9340,9340,0
|
|
20230623,201000,1483752010,9340,9340,9340,9340,0
|
|
20230623,200900,1483752010,9340,9340,9340,9340,0
|
|
20230623,200800,1483752010,9340,9340,9340,9340,0
|
|
20230623,200700,1483752010,9340,9340,9340,9340,0
|
|
20230623,200600,1483752010,9340,9340,9340,9340,5751
|
|
20230623,200500,1483752010,9340,9340,9340,9340,0
|
|
20230623,200400,1483752010,9340,9340,9340,9340,0
|
|
20230623,200300,1483752010,9340,9340,9340,9340,0
|
|
20230623,200200,1483752010,9340,9340,9340,9340,0
|
|
20230623,200100,1483752010,9340,9340,9340,9340,0
|
|
20230623,200000,1483752010,9340,9340,9340,9340,0
|
|
20230623,195900,1483752010,9340,9340,9340,9340,0
|
|
20230623,195800,1483752010,9340,9340,9340,9340,0
|
|
20230623,195700,1483752010,9340,9340,9340,9340,0
|
|
20230623,195600,1483752010,9340,9340,9340,9340,0
|
|
20230623,195500,1483752010,9340,9340,9340,9340,0
|
|
20230623,195400,1483752010,9340,9340,9340,9340,0
|
|
20230623,195300,1483752010,9340,9340,9340,9340,0
|
|
20230623,195200,1483752010,9340,9340,9340,9340,0
|
|
20230623,195100,1483752010,9340,9340,9340,9340,0
|
|
20230623,195000,1483752010,9340,9340,9340,9340,0
|
|
20230623,194900,1483752010,9340,9340,9340,9340,0
|
|
20230623,194800,1483752010,9340,9340,9340,9340,0
|
|
20230623,194700,1483752010,9340,9340,9340,9340,0
|
|
20230623,194600,1483752010,9340,9340,9340,9340,0
|
|
20230623,194500,1483752010,9340,9340,9340,9340,0
|
|
20230623,194400,1483752010,9340,9340,9340,9340,0
|
|
20230623,194300,1483752010,9340,9340,9340,9340,0
|
|
20230623,194200,1483752010,9340,9340,9340,9340,0
|
|
20230623,194100,1483752010,9340,9340,9340,9340,0
|
|
20230623,194000,1483752010,9340,9340,9340,9340,0
|
|
20230623,193900,1483752010,9340,9340,9340,9340,0
|
|
20230623,193800,1483752010,9340,9340,9340,9340,0
|
|
20230623,193700,1483752010,9340,9340,9340,9340,0
|
|
20230623,193600,1483752010,9340,9340,9340,9340,5751
|
|
20230623,193500,1483752010,9340,9340,9340,9340,0
|
|
20230623,193400,1483752010,9340,9340,9340,9340,0
|
|
20230623,193300,1483752010,9340,9340,9340,9340,0
|
|
20230623,193200,1483752010,9340,9340,9340,9340,0
|
|
20230623,193100,1483752010,9340,9340,9340,9340,0
|
|
20230623,193000,1483752010,9340,9340,9340,9340,0
|
|
20230623,192900,1483752010,9340,9340,9340,9340,0
|
|
20230623,192800,1483752010,9340,9340,9340,9340,0
|
|
20230623,192700,1483752010,9340,9340,9340,9340,0
|
|
20230623,192600,1483752010,9340,9340,9340,9340,0
|
|
20230623,192500,1483752010,9340,9340,9340,9340,0
|
|
20230623,192400,1483752010,9340,9340,9340,9340,0
|
|
20230623,192300,1483752010,9340,9340,9340,9340,0
|
|
20230623,192200,1483752010,9340,9340,9340,9340,0
|
|
20230623,192100,1483752010,9340,9340,9340,9340,0
|
|
20230623,192000,1483752010,9340,9340,9340,9340,0
|
|
20230623,191900,1483752010,9340,9340,9340,9340,0
|
|
20230623,191800,1483752010,9340,9340,9340,9340,0
|
|
20230623,191700,1483752010,9340,9340,9340,9340,0
|
|
20230623,191600,1483752010,9340,9340,9340,9340,0
|
|
20230623,191500,1483752010,9340,9340,9340,9340,0
|
|
20230623,191400,1483752010,9340,9340,9340,9340,0
|
|
20230623,191300,1483752010,9340,9340,9340,9340,0
|
|
20230623,191200,1483752010,9340,9340,9340,9340,0
|
|
20230623,191100,1483752010,9340,9340,9340,9340,0
|
|
20230623,191000,1483752010,9340,9340,9340,9340,0
|
|
20230623,190900,1483752010,9340,9340,9340,9340,0
|
|
20230623,190800,1483752010,9340,9340,9340,9340,0
|
|
20230623,190700,1483752010,9340,9340,9340,9340,0
|
|
20230623,190600,1483752010,9340,9340,9340,9340,5751
|
|
20230623,190500,1483752010,9340,9340,9340,9340,0
|
|
20230623,190400,1483752010,9340,9340,9340,9340,0
|
|
20230623,190300,1483752010,9340,9340,9340,9340,0
|
|
20230623,190200,1483752010,9340,9340,9340,9340,0
|
|
20230623,190100,1483752010,9340,9340,9340,9340,0
|
|
20230623,190000,1483752010,9340,9340,9340,9340,0
|
|
20230623,185900,1483752010,9340,9340,9340,9340,0
|
|
20230623,185800,1483752010,9340,9340,9340,9340,0
|
|
20230623,185700,1483752010,9340,9340,9340,9340,0
|
|
20230623,185600,1483752010,9340,9340,9340,9340,0
|
|
20230623,185500,1483752010,9340,9340,9340,9340,0
|
|
20230623,185400,1483752010,9340,9340,9340,9340,0
|
|
20230623,185300,1483752010,9340,9340,9340,9340,0
|
|
20230623,185200,1483752010,9340,9340,9340,9340,0
|
|
20230623,185100,1483752010,9340,9340,9340,9340,0
|
|
20230623,185000,1483752010,9340,9340,9340,9340,0
|
|
20230623,184900,1483752010,9340,9340,9340,9340,0
|
|
20230623,184800,1483752010,9340,9340,9340,9340,0
|
|
20230623,184700,1483752010,9340,9340,9340,9340,0
|
|
20230623,184600,1483752010,9340,9340,9340,9340,0
|
|
20230623,184500,1483752010,9340,9340,9340,9340,0
|
|
20230623,184400,1483752010,9340,9340,9340,9340,0
|
|
20230623,184300,1483752010,9340,9340,9340,9340,0
|
|
20230623,184200,1483752010,9340,9340,9340,9340,0
|
|
20230623,184100,1483752010,9340,9340,9340,9340,0
|
|
20230623,184000,1483752010,9340,9340,9340,9340,0
|
|
20230623,183900,1483752010,9340,9340,9340,9340,0
|
|
20230623,183800,1483752010,9340,9340,9340,9340,0
|
|
20230623,183700,1483752010,9340,9340,9340,9340,0
|
|
20230623,183600,1483752010,9340,9340,9340,9340,5751
|
|
20230623,183500,1483752010,9340,9340,9340,9340,0
|
|
20230623,183400,1483752010,9340,9340,9340,9340,0
|
|
20230623,183300,1483752010,9340,9340,9340,9340,0
|
|
20230623,183200,1483752010,9340,9340,9340,9340,0
|
|
20230623,183100,1483752010,9340,9340,9340,9340,0
|
|
20230623,183000,1483752010,9340,9340,9340,9340,0
|
|
20230623,182900,1483752010,9340,9340,9340,9340,0
|
|
20230623,182800,1483752010,9340,9340,9340,9340,0
|
|
20230623,182700,1483752010,9340,9340,9340,9340,0
|
|
20230623,182600,1483752010,9340,9340,9340,9340,0
|
|
20230623,182500,1483752010,9340,9340,9340,9340,0
|
|
20230623,182400,1483752010,9340,9340,9340,9340,0
|
|
20230623,182300,1483752010,9340,9340,9340,9340,0
|
|
20230623,182200,1483752010,9340,9340,9340,9340,0
|
|
20230623,182100,1483752010,9340,9340,9340,9340,0
|
|
20230623,182000,1483752010,9340,9340,9340,9340,0
|
|
20230623,181900,1483752010,9340,9340,9340,9340,0
|
|
20230623,181800,1483752010,9340,9340,9340,9340,0
|
|
20230623,181700,1483752010,9340,9340,9340,9340,0
|
|
20230623,181600,1483752010,9340,9340,9340,9340,0
|
|
20230623,181500,1483752010,9340,9340,9340,9340,0
|
|
20230623,181400,1483752010,9340,9340,9340,9340,0
|
|
20230623,181300,1483752010,9340,9340,9340,9340,0
|
|
20230623,181200,1483752010,9340,9340,9340,9340,0
|
|
20230623,181100,1483752010,9340,9340,9340,9340,0
|
|
20230623,181000,1483752010,9340,9340,9340,9340,0
|
|
20230623,180900,1483752010,9340,9340,9340,9340,0
|
|
20230623,180800,1483752010,9340,9340,9340,9340,0
|
|
20230623,180700,1483752010,9340,9340,9340,9340,0
|
|
20230623,180600,1483752010,9340,9340,9340,9340,5751
|
|
20230623,180500,1483752010,9340,9340,9340,9340,0
|
|
20230623,180400,1483752010,9340,9340,9340,9340,0
|
|
20230623,180300,1483752010,9340,9340,9340,9340,0
|
|
20230623,180200,1483752010,9340,9340,9340,9340,0
|
|
20230623,180100,1483752010,9340,9340,9340,9340,0
|
|
20230623,180000,1483752010,9340,9340,9340,9340,0
|
|
20230623,175900,1483752010,9340,9340,9340,9340,0
|
|
20230623,175800,1483752010,9340,9340,9340,9340,0
|
|
20230623,175700,1483752010,9340,9340,9340,9340,0
|
|
20230623,175600,1483752010,9340,9340,9340,9340,0
|
|
20230623,175500,1483752010,9340,9340,9340,9340,0
|
|
20230623,175400,1483752010,9340,9340,9340,9340,0
|
|
20230623,175300,1483752010,9340,9340,9340,9340,0
|
|
20230623,175200,1483752010,9340,9340,9340,9340,0
|
|
20230623,175100,1483752010,9340,9340,9340,9340,0
|
|
20230623,175000,1483752010,9340,9340,9340,9340,0
|
|
20230623,174900,1483752010,9340,9340,9340,9340,0
|
|
20230623,174800,1483752010,9340,9340,9340,9340,0
|
|
20230623,174700,1483752010,9340,9340,9340,9340,0
|
|
20230623,174600,1483752010,9340,9340,9340,9340,0
|
|
20230623,174500,1483752010,9340,9340,9340,9340,0
|
|
20230623,174400,1483752010,9340,9340,9340,9340,0
|
|
20230623,174300,1483752010,9340,9340,9340,9340,0
|
|
20230623,174200,1483752010,9340,9340,9340,9340,0
|
|
20230623,174100,1483752010,9340,9340,9340,9340,0
|
|
20230623,174000,1483752010,9340,9340,9340,9340,0
|
|
20230623,173900,1483752010,9340,9340,9340,9340,0
|
|
20230623,173800,1483752010,9340,9340,9340,9340,0
|
|
20230623,173700,1483752010,9340,9340,9340,9340,0
|
|
20230623,173600,1483752010,9340,9340,9340,9340,5751
|
|
20230623,173500,1483752010,9340,9340,9340,9340,0
|
|
20230623,173400,1483752010,9340,9340,9340,9340,0
|
|
20230623,173300,1483752010,9340,9340,9340,9340,0
|
|
20230623,173200,1483752010,9340,9340,9340,9340,0
|
|
20230623,173100,1483752010,9340,9340,9340,9340,0
|
|
20230623,173000,1483752010,9340,9340,9340,9340,0
|
|
20230623,172900,1483752010,9340,9340,9340,9340,0
|
|
20230623,172800,1483752010,9340,9340,9340,9340,0
|
|
20230623,172700,1483752010,9340,9340,9340,9340,0
|
|
20230623,172600,1483752010,9340,9340,9340,9340,0
|
|
20230623,172500,1483752010,9340,9340,9340,9340,0
|
|
20230623,172400,1483752010,9340,9340,9340,9340,0
|
|
20230623,172300,1483752010,9340,9340,9340,9340,0
|
|
20230623,172200,1483752010,9340,9340,9340,9340,0
|
|
20230623,172100,1483752010,9340,9340,9340,9340,0
|
|
20230623,172000,1483752010,9340,9340,9340,9340,0
|
|
20230623,171900,1483752010,9340,9340,9340,9340,0
|
|
20230623,171800,1483752010,9340,9340,9340,9340,0
|
|
20230623,171700,1483752010,9340,9340,9340,9340,0
|
|
20230623,171600,1483752010,9340,9340,9340,9340,0
|
|
20230623,171500,1483752010,9340,9340,9340,9340,0
|
|
20230623,171400,1483752010,9340,9340,9340,9340,0
|
|
20230623,171300,1483752010,9340,9340,9340,9340,0
|
|
20230623,171200,1483752010,9340,9340,9340,9340,0
|
|
20230623,171100,1483752010,9340,9340,9340,9340,0
|
|
20230623,171000,1483752010,9340,9340,9340,9340,0
|
|
20230623,170900,1483752010,9340,9340,9340,9340,0
|
|
20230623,170800,1483752010,9340,9340,9340,9340,0
|
|
20230623,170700,1483752010,9340,9340,9340,9340,0
|
|
20230623,170600,1483752010,9340,9340,9340,9340,5751
|
|
20230623,170500,1483752010,9340,9340,9340,9340,0
|
|
20230623,170400,1483752010,9340,9340,9340,9340,0
|
|
20230623,170300,1483752010,9340,9340,9340,9340,0
|
|
20230623,170200,1483752010,9340,9340,9340,9340,0
|
|
20230623,170100,1483752010,9340,9340,9340,9340,0
|
|
20230623,170000,1483752010,9340,9340,9340,9340,0
|
|
20230623,165900,1483752010,9340,9340,9340,9340,0
|
|
20230623,165800,1483752010,9340,9340,9340,9340,0
|
|
20230623,165700,1483752010,9340,9340,9340,9340,0
|
|
20230623,165600,1483752010,9340,9340,9340,9340,0
|
|
20230623,165500,1483752010,9340,9340,9340,9340,0
|
|
20230623,165400,1483752010,9340,9340,9340,9340,0
|
|
20230623,165300,1483752010,9340,9340,9340,9340,0
|
|
20230623,165200,1483752010,9340,9340,9340,9340,0
|
|
20230623,165100,1483752010,9340,9340,9340,9340,0
|
|
20230623,165000,1483752010,9340,9340,9340,9340,0
|
|
20230623,164900,1483752010,9340,9340,9340,9340,0
|
|
20230623,164800,1483752010,9340,9340,9340,9340,0
|
|
20230623,164700,1483752010,9340,9340,9340,9340,0
|
|
20230623,164600,1483752010,9340,9340,9340,9340,0
|
|
20230623,164500,1483752010,9340,9340,9340,9340,0
|
|
20230623,164400,1483752010,9340,9340,9340,9340,0
|
|
20230623,164300,1483752010,9340,9340,9340,9340,0
|
|
20230623,164200,1483752010,9340,9340,9340,9340,0
|
|
20230623,164100,1483752010,9340,9340,9340,9340,0
|
|
20230623,164000,1483752010,9340,9340,9340,9340,0
|
|
20230623,163900,1483752010,9340,9340,9340,9340,0
|
|
20230623,163800,1483752010,9340,9340,9340,9340,0
|
|
20230623,163700,1483752010,9340,9340,9340,9340,0
|
|
20230623,163600,1483752010,9340,9340,9340,9340,5751
|
|
20230623,163500,1483752010,9340,9340,9340,9340,0
|
|
20230623,163400,1483752010,9340,9340,9340,9340,0
|
|
20230623,163300,1483752010,9340,9340,9340,9340,0
|
|
20230623,163200,1483752010,9340,9340,9340,9340,0
|
|
20230623,163100,1483752010,9340,9340,9340,9340,0
|
|
20230623,163000,1483752010,9340,9340,9340,9340,0
|
|
20230623,162900,1483752010,9340,9340,9340,9340,0
|
|
20230623,162800,1483752010,9340,9340,9340,9340,0
|
|
20230623,162700,1483752010,9340,9340,9340,9340,0
|
|
20230623,162600,1483752010,9340,9340,9340,9340,0
|
|
20230623,162500,1483752010,9340,9340,9340,9340,0
|
|
20230623,162400,1483752010,9340,9340,9340,9340,0
|
|
20230623,162300,1483752010,9340,9340,9340,9340,0
|
|
20230623,162200,1483752010,9340,9340,9340,9340,0
|
|
20230623,162100,1483752010,9340,9340,9340,9340,0
|
|
20230623,162000,1483752010,9340,9340,9340,9340,0
|
|
20230623,161900,1483752010,9340,9340,9340,9340,0
|
|
20230623,161800,1483752010,9340,9340,9340,9340,0
|
|
20230623,161700,1483752010,9340,9340,9340,9340,0
|
|
20230623,161600,1483752010,9340,9340,9340,9340,0
|
|
20230623,161500,1483752010,9340,9340,9340,9340,0
|
|
20230623,161400,1483752010,9340,9340,9340,9340,0
|
|
20230623,161300,1483752010,9340,9340,9340,9340,0
|
|
20230623,161200,1483752010,9340,9340,9340,9340,0
|
|
20230623,161100,1483752010,9340,9340,9340,9340,0
|
|
20230623,161000,1483752010,9340,9340,9340,9340,0
|
|
20230623,160900,1483752010,9340,9340,9340,9340,0
|
|
20230623,160800,1483752010,9340,9340,9340,9340,0
|
|
20230623,160700,1483752010,9340,9340,9340,9340,0
|
|
20230623,160600,1483752010,9340,9340,9340,9340,5751
|
|
20230623,160500,1483752010,9340,9340,9340,9340,0
|
|
20230623,160400,1483752010,9340,9340,9340,9340,0
|
|
20230623,160300,1483752010,9340,9340,9340,9340,0
|
|
20230623,160200,1483752010,9340,9340,9340,9340,0
|
|
20230623,160100,1483752010,9340,9340,9340,9340,0
|
|
20230623,160000,1483752010,9340,9340,9340,9340,0
|
|
20230623,155900,1483752010,9340,9340,9340,9340,0
|
|
20230623,155800,1483752010,9340,9340,9340,9340,0
|
|
20230623,155700,1483752010,9340,9340,9340,9340,0
|
|
20230623,155600,1483752010,9340,9340,9340,9340,0
|
|
20230623,155500,1483752010,9340,9340,9340,9340,0
|
|
20230623,155400,1483752010,9340,9340,9340,9340,0
|
|
20230623,155300,1483752010,9340,9340,9340,9340,0
|
|
20230623,155200,1483752010,9340,9340,9340,9340,0
|
|
20230623,155100,1483752010,9340,9340,9340,9340,0
|
|
20230623,155000,1483752010,9340,9340,9340,9340,0
|
|
20230623,154900,1483752010,9340,9340,9340,9340,0
|
|
20230623,154800,1483752010,9340,9340,9340,9340,0
|
|
20230623,154700,1483752010,9340,9340,9340,9340,0
|
|
20230623,154600,1483752010,9340,9340,9340,9340,0
|
|
20230623,154500,1483752010,9340,9340,9340,9340,0
|
|
20230623,154400,1483752010,9340,9340,9340,9340,0
|
|
20230623,154300,1483752010,9340,9340,9340,9340,0
|
|
20230623,154200,1483752010,9340,9340,9340,9340,0
|
|
20230623,154100,1483752010,9340,9340,9340,9340,0
|
|
20230623,154000,1483752010,9340,9340,9340,9340,0
|
|
20230623,153900,1483752010,9340,9340,9340,9340,0
|
|
20230623,153800,1483752010,9340,9340,9340,9340,0
|
|
20230623,153700,1483752010,9340,9340,9340,9340,0
|
|
20230623,153600,1483752010,9340,9340,9340,9340,5751
|
|
20230623,153500,1483752010,9340,9340,9340,9340,0
|
|
20230623,153400,1483752010,9340,9340,9340,9340,0
|
|
20230623,153300,1483752010,9340,9340,9340,9340,0
|
|
20230623,153200,1483752010,9340,9340,9340,9340,0
|
|
20230623,153100,1483752010,9340,9340,9340,9340,0
|
|
20230623,153000,1483752010,9340,9340,9340,9340,5751
|
|
20230623,152900,1430037670,9360,9360,9360,9360,0
|
|
20230623,152800,1430037670,9360,9360,9360,9360,0
|
|
20230623,152700,1430037670,9360,9360,9360,9360,0
|
|
20230623,152600,1430037670,9360,9360,9360,9360,0
|
|
20230623,152500,1430037670,9360,9360,9360,9360,0
|
|
20230623,152400,1430037670,9360,9360,9360,9360,0
|
|
20230623,152300,1430037670,9360,9360,9360,9360,0
|
|
20230623,152200,1430037670,9360,9360,9360,9360,0
|
|
20230623,152100,1430037670,9360,9360,9360,9360,0
|
|
20230623,152000,1430037670,9360,9360,9360,9360,0
|
|
20230623,151900,1430037670,9360,9340,9380,9330,669
|
|
20230623,151800,1423789450,9380,9380,9390,9340,3775
|
|
20230623,151700,1388478700,9390,9390,9390,9390,47
|
|
20230623,151600,1388037370,9390,9400,9400,9390,323
|
|
20230623,151500,1385001310,9390,9390,9390,9390,289
|
|
20230623,151400,1382287600,9390,9390,9400,9390,1125
|
|
20230623,151300,1371723470,9390,9380,9390,9370,79
|
|
20230623,151200,1370982420,9380,9360,9380,9360,63
|
|
20230623,151100,1370391720,9380,9380,9380,9380,120
|
|
20230623,151000,1369266120,9380,9370,9380,9360,350
|
|
20230623,150900,1365988600,9370,9380,9380,9370,166
|
|
20230623,150800,1364433010,9380,9380,9380,9380,10
|
|
20230623,150700,1364339210,9380,9380,9380,9350,501
|
|
20230623,150600,1359647720,9400,9370,9400,9370,3
|
|
20230623,150500,1359619550,9400,9400,9400,9400,0
|
|
20230623,150400,1359619550,9400,9390,9400,9390,532
|
|
20230623,150300,1354619530,9390,9380,9390,9380,175
|
|
20230623,150200,1352978020,9390,9400,9400,9380,90
|
|
20230623,150100,1352133790,9390,9400,9400,9380,204
|
|
20230623,150000,1350219490,9400,9380,9400,9380,227
|
|
20230623,145900,1348088280,9380,9380,9390,9380,477
|
|
20230623,145800,1343614010,9380,9380,9380,9380,18
|
|
20230623,145700,1343445170,9380,9380,9380,9380,42
|
|
20230623,145600,1343051210,9380,9390,9390,9380,60
|
|
20230623,145500,1342488070,9390,9380,9390,9380,52
|
|
20230623,145400,1342000010,9370,9370,9370,9370,1128
|
|
20230623,145300,1331430650,9370,9370,9370,9360,387
|
|
20230623,145200,1327808150,9370,9370,9370,9370,70
|
|
20230623,145100,1327152250,9370,9370,9370,9350,162
|
|
20230623,145000,1325636270,9370,9370,9370,9370,21
|
|
20230623,144900,1325439500,9370,9370,9370,9350,246
|
|
20230623,144800,1323138410,9370,9360,9370,9360,1060
|
|
20230623,144700,1313215880,9360,9370,9370,9360,276
|
|
20230623,144600,1310631950,9370,9370,9370,9370,178
|
|
20230623,144500,1308964090,9370,9370,9370,9370,1044
|
|
20230623,144400,1299181810,9370,9370,9370,9350,236
|
|
20230623,144300,1296971450,9370,9370,9370,9350,1779
|
|
20230623,144200,1280334120,9370,9360,9370,9360,422
|
|
20230623,144100,1276381930,9370,9380,9380,9370,53
|
|
20230623,144000,1275885050,9380,9380,9380,9360,206
|
|
20230623,143900,1273955470,9370,9380,9390,9370,311
|
|
20230623,143800,1271040550,9390,9390,9390,9370,500
|
|
20230623,143700,1266353290,9390,9390,9390,9390,43
|
|
20230623,143600,1265949520,9390,9390,9390,9390,57
|
|
20230623,143500,1265414290,9390,9400,9400,9390,97
|
|
20230623,143400,1264502790,9400,9400,9400,9400,44
|
|
20230623,143300,1264089190,9390,9390,9400,9390,106
|
|
20230623,143200,1263093770,9390,9390,9390,9370,261
|
|
20230623,143100,1260646740,9390,9390,9390,9380,234
|
|
20230623,143000,1258451380,9400,9390,9400,9390,60
|
|
20230623,142900,1257887710,9390,9390,9390,9380,99
|
|
20230623,142800,1256958400,9390,9400,9400,9380,155
|
|
20230623,142700,1255503800,9400,9400,9410,9400,67
|
|
20230623,142600,1254873640,9400,9400,9400,9400,39
|
|
20230623,142500,1254507040,9400,9390,9400,9380,316
|
|
20230623,142400,1251542560,9390,9400,9400,9390,929
|
|
20230623,142300,1242817790,9400,9420,9420,9390,260
|
|
20230623,142200,1240375060,9420,9420,9420,9420,35
|
|
20230623,142100,1240045360,9420,9420,9420,9420,44
|
|
20230623,142000,1239630880,9420,9410,9420,9400,129
|
|
20230623,141900,1238416860,9410,9410,9420,9400,1068
|
|
20230623,141800,1228377380,9410,9440,9440,9410,201
|
|
20230623,141700,1226484620,9440,9440,9440,9410,66
|
|
20230623,141600,1225861960,9440,9450,9450,9420,67
|
|
20230623,141500,1225229420,9450,9420,9450,9420,785
|
|
20230623,141400,1217833900,9420,9400,9420,9400,293
|
|
20230623,141300,1215079600,9400,9380,9400,9380,3081
|
|
20230623,141200,1186138540,9380,9370,9380,9360,211
|
|
20230623,141100,1184162340,9370,9350,9370,9350,1063
|
|
20230623,141000,1174218450,9350,9350,9350,9340,49
|
|
20230623,140900,1173760320,9350,9350,9350,9350,51
|
|
20230623,140800,1173283470,9350,9350,9350,9350,1075
|
|
20230623,140700,1163232220,9350,9350,9350,9350,60
|
|
20230623,140600,1162671220,9350,9350,9350,9350,40
|
|
20230623,140500,1162297220,9350,9350,9350,9350,72
|
|
20230623,140400,1161624020,9350,9350,9350,9330,1859
|
|
20230623,140300,1144276500,9350,9340,9350,9340,261
|
|
20230623,140200,1141836520,9350,9360,9360,9340,982
|
|
20230623,140100,1132663440,9370,9370,9370,9360,45
|
|
20230623,140000,1132241930,9370,9370,9370,9350,834
|
|
20230623,135900,1124442200,9370,9370,9370,9370,83
|
|
20230623,135800,1123664490,9370,9350,9370,9350,129
|
|
20230623,135700,1122457840,9360,9370,9370,9360,49
|
|
20230623,135600,1121999160,9370,9370,9370,9370,117
|
|
20230623,135500,1120902870,9370,9370,9370,9350,321
|
|
20230623,135400,1117898990,9360,9360,9370,9360,77
|
|
20230623,135300,1117178180,9360,9360,9360,9360,64
|
|
20230623,135200,1116579140,9360,9380,9380,9350,1295
|
|
20230623,135100,1104458000,9380,9380,9380,9380,55
|
|
20230623,135000,1103942100,9380,9380,9380,9380,35
|
|
20230623,134900,1103613800,9360,9380,9380,9360,611
|
|
20230623,134800,1097890980,9380,9380,9380,9380,178
|
|
20230623,134700,1096221340,9380,9380,9380,9380,35
|
|
20230623,134600,1095893040,9370,9380,9380,9370,229
|
|
20230623,134500,1093747060,9380,9380,9380,9380,112
|
|
20230623,134400,1092696500,9380,9380,9380,9380,270
|
|
20230623,134300,1090163900,9380,9380,9390,9370,72
|
|
20230623,134200,1089488600,9380,9380,9390,9370,240
|
|
20230623,134100,1087239250,9390,9390,9390,9380,42
|
|
20230623,134000,1086844940,9390,9390,9390,9390,79
|
|
20230623,133900,1086103130,9380,9380,9390,9380,94
|
|
20230623,133800,1085220600,9390,9390,9390,9380,62
|
|
20230623,133700,1084638870,9380,9380,9390,9370,788
|
|
20230623,133600,1077247350,9390,9380,9390,9380,455
|
|
20230623,133500,1072979130,9380,9380,9390,9380,67
|
|
20230623,133400,1072350090,9390,9380,9390,9380,177
|
|
20230623,133300,1070688600,9390,9390,9390,9380,38
|
|
20230623,133200,1070331910,9380,9400,9400,9380,327
|
|
20230623,133100,1067260360,9400,9400,9400,9400,24
|
|
20230623,133000,1067034760,9400,9400,9400,9390,43
|
|
20230623,132900,1066630640,9400,9400,9400,9400,50
|
|
20230623,132800,1066160640,9400,9400,9400,9390,135
|
|
20230623,132700,1064892400,9400,9400,9400,9400,20
|
|
20230623,132600,1064704400,9400,9400,9400,9400,63
|
|
20230623,132500,1064112200,9400,9400,9400,9400,544
|
|
20230623,132400,1058998600,9400,9400,9400,9400,57
|
|
20230623,132300,1058462800,9400,9390,9400,9390,269
|
|
20230623,132200,1055936280,9400,9400,9400,9390,230
|
|
20230623,132100,1053776290,9400,9400,9400,9400,75
|
|
20230623,132000,1053071290,9400,9390,9400,9390,463
|
|
20230623,131900,1048723660,9390,9400,9400,9390,683
|
|
20230623,131800,1042310170,9400,9400,9400,9400,331
|
|
20230623,131700,1039198770,9400,9400,9400,9390,1041
|
|
20230623,131600,1029417610,9400,9420,9420,9400,692
|
|
20230623,131500,1022909800,9420,9420,9420,9410,72
|
|
20230623,131400,1022231680,9420,9420,9420,9420,60
|
|
20230623,131300,1021666480,9420,9440,9440,9420,189
|
|
20230623,131200,1019882540,9440,9440,9440,9430,45
|
|
20230623,131100,1019457870,9440,9440,9440,9440,27
|
|
20230623,131000,1019202990,9440,9440,9440,9440,156
|
|
20230623,130900,1017730350,9440,9440,9440,9440,61
|
|
20230623,130800,1017154510,9440,9450,9450,9440,66
|
|
20230623,130700,1016531430,9450,9450,9450,9450,66
|
|
20230623,130600,1015907730,9450,9450,9450,9440,44
|
|
20230623,130500,1015491950,9450,9450,9450,9440,160
|
|
20230623,130400,1013980170,9450,9450,9450,9440,166
|
|
20230623,130300,1012412470,9450,9450,9450,9450,35
|
|
20230623,130200,1012081720,9450,9450,9450,9440,48
|
|
20230623,130100,1011628140,9450,9450,9450,9450,61
|
|
20230623,130000,1011051690,9450,9440,9450,9440,179
|
|
20230623,125900,1009361810,9440,9420,9440,9420,5147
|
|
20230623,125800,960825280,9420,9430,9430,9420,169
|
|
20230623,125700,959232990,9440,9470,9470,9440,261
|
|
20230623,125600,956768430,9470,9480,9480,9470,70
|
|
20230623,125500,956104840,9480,9480,9480,9480,18
|
|
20230623,125400,955934200,9480,9480,9480,9480,11
|
|
20230623,125300,955829920,9480,9480,9480,9390,3078
|
|
20230623,125200,926796230,9480,9470,9480,9470,35
|
|
20230623,125100,926464530,9480,9480,9480,9470,261
|
|
20230623,125000,923992250,9480,9490,9490,9480,297
|
|
20230623,124900,921176570,9490,9490,9490,9490,144
|
|
20230623,124800,919810010,9490,9490,9490,9480,306
|
|
20230623,124700,916906570,9490,9490,9490,9480,251
|
|
20230623,124600,914526440,9490,9490,9490,9490,216
|
|
20230623,124500,912476600,9490,9490,9490,9490,85
|
|
20230623,124400,911669950,9490,9490,9490,9490,100
|
|
20230623,124300,910720950,9490,9490,9490,9490,118
|
|
20230623,124200,909601130,9490,9490,9490,9480,180
|
|
20230623,124100,907893930,9490,9490,9490,9480,254
|
|
20230623,124000,905484690,9490,9490,9490,9490,57
|
|
20230623,123900,904943760,9490,9490,9490,9490,113
|
|
20230623,123800,903871390,9480,9480,9480,9470,411
|
|
20230623,123700,899975830,9480,9490,9490,9480,80
|
|
20230623,123600,899216930,9490,9480,9490,9480,45
|
|
20230623,123500,898790130,9490,9490,9490,9480,64
|
|
20230623,123400,898183170,9490,9490,9490,9490,76
|
|
20230623,123300,897461930,9490,9490,9490,9490,31
|
|
20230623,123200,897167740,9490,9490,9490,9480,103
|
|
20230623,123100,896191110,9490,9490,9490,9490,101
|
|
20230623,123000,895232620,9490,9490,9490,9490,22
|
|
20230623,122900,895023840,9480,9490,9490,9480,215
|
|
20230623,122800,892985090,9490,9490,9490,9490,46
|
|
20230623,122700,892548550,9490,9490,9490,9490,7
|
|
20230623,122600,892482120,9490,9490,9490,9480,805
|
|
20230623,122500,884849920,9490,9480,9490,9480,224
|
|
20230623,122400,882726210,9480,9480,9490,9480,418
|
|
20230623,122300,878763430,9490,9490,9490,9480,329
|
|
20230623,122200,875643890,9490,9490,9490,9490,230
|
|
20230623,122100,873461190,9490,9490,9490,9480,723
|
|
20230623,122000,866605200,9490,9490,9490,9490,62
|
|
20230623,121900,866016820,9490,9490,9490,9490,42
|
|
20230623,121800,865618240,9490,9490,9490,9490,76
|
|
20230623,121700,864897000,9490,9490,9490,9490,53
|
|
20230623,121600,864394030,9490,9490,9490,9490,6
|
|
20230623,121500,864337090,9490,9490,9490,9490,160
|
|
20230623,121400,862818690,9490,9490,9490,9480,106
|
|
20230623,121300,861813500,9490,9480,9490,9480,258
|
|
20230623,121200,859367640,9480,9480,9480,9480,76
|
|
20230623,121100,858647160,9480,9480,9480,9480,406
|
|
20230623,121000,854798280,9480,9480,9480,9470,466
|
|
20230623,120900,850384600,9480,9480,9480,9480,42
|
|
20230623,120800,849986440,9480,9480,9480,9480,26
|
|
20230623,120700,849739960,9480,9480,9480,9480,47
|
|
20230623,120600,849294400,9480,9480,9490,9480,1996
|
|
20230623,120500,830372220,9490,9480,9490,9480,769
|
|
20230623,120400,823076970,9490,9490,9490,9490,196
|
|
20230623,120300,821216930,9490,9490,9490,9490,146
|
|
20230623,120200,819831390,9490,9490,9490,9490,25
|
|
20230623,120100,819594140,9490,9490,9490,9490,85
|
|
20230623,120000,818787490,9490,9490,9490,9490,24
|
|
20230623,115900,818559730,9490,9490,9490,9490,51
|
|
20230623,115800,818075740,9490,9490,9490,9490,369
|
|
20230623,115700,814573930,9490,9490,9490,9490,39
|
|
20230623,115600,814203820,9490,9490,9490,9490,56
|
|
20230623,115500,813672380,9490,9490,9490,9490,34
|
|
20230623,115400,813349720,9490,9490,9490,9490,38
|
|
20230623,115300,812989100,9490,9490,9490,9490,76
|
|
20230623,115200,812267860,9490,9490,9490,9490,29
|
|
20230623,115100,811992650,9490,9490,9490,9490,18
|
|
20230623,115000,811821830,9490,9490,9490,9490,110
|
|
20230623,114900,810777930,9490,9480,9490,9480,247
|
|
20230623,114800,808434270,9480,9480,9480,9480,225
|
|
20230623,114700,806301270,9480,9480,9480,9470,1662
|
|
20230623,114600,790546510,9480,9480,9480,9480,16
|
|
20230623,114500,790394830,9480,9480,9480,9480,118
|
|
20230623,114400,789276190,9470,9480,9480,9470,231
|
|
20230623,114300,787088610,9480,9470,9480,9470,155
|
|
20230623,114200,785620630,9470,9470,9470,9470,487
|
|
20230623,114100,781008740,9470,9470,9470,9470,577
|
|
20230623,114000,775544550,9460,9460,9460,9460,331
|
|
20230623,113900,772413290,9460,9460,9460,9460,86
|
|
20230623,113800,771599730,9460,9460,9460,9450,393
|
|
20230623,113700,767882250,9460,9460,9460,9460,98
|
|
20230623,113600,766955170,9460,9470,9470,9460,142
|
|
20230623,113500,765611830,9470,9460,9470,9460,200
|
|
20230623,113400,763719490,9460,9460,9460,9460,271
|
|
20230623,113300,761155830,9460,9450,9460,9450,21
|
|
20230623,113200,760957180,9450,9450,9450,9440,24
|
|
20230623,113100,760730390,9440,9440,9440,9440,255
|
|
20230623,113000,758323190,9440,9440,9440,9440,25
|
|
20230623,112900,758087190,9440,9440,9440,9440,25
|
|
20230623,112800,757851190,9440,9440,9440,9430,105
|
|
20230623,112700,756860210,9440,9450,9450,9440,235
|
|
20230623,112600,754641650,9450,9450,9450,9450,50
|
|
20230623,112500,754169150,9450,9450,9450,9450,48
|
|
20230623,112400,753715550,9450,9450,9450,9450,153
|
|
20230623,112300,752269700,9450,9450,9450,9450,454
|
|
20230623,112200,747979400,9450,9450,9450,9450,16
|
|
20230623,112100,747828200,9450,9450,9450,9450,11
|
|
20230623,112000,747724250,9450,9440,9450,9440,88
|
|
20230623,111900,746892830,9440,9450,9450,9420,77
|
|
20230623,111800,746167120,9450,9450,9450,9450,17
|
|
20230623,111700,746006470,9450,9450,9450,9430,103
|
|
20230623,111600,745033650,9450,9450,9450,9450,44
|
|
20230623,111500,744617850,9450,9450,9450,9400,508
|
|
20230623,111400,739833040,9450,9440,9450,9440,17
|
|
20230623,111300,739672510,9440,9450,9450,9430,30
|
|
20230623,111200,739389230,9440,9450,9450,9440,904
|
|
20230623,111100,730846700,9450,9440,9450,9440,71
|
|
20230623,111000,730175980,9440,9440,9440,9440,32
|
|
20230623,110900,729873900,9440,9450,9450,9440,163
|
|
20230623,110800,728333950,9450,9450,9450,9450,25
|
|
20230623,110700,728097700,9450,9450,9450,9450,55
|
|
20230623,110600,727577950,9450,9450,9450,9450,60
|
|
20230623,110500,727010950,9450,9460,9460,9450,154
|
|
20230623,110400,725555370,9460,9460,9460,9460,55
|
|
20230623,110300,725035070,9460,9460,9460,9460,151
|
|
20230623,110200,723606610,9460,9450,9460,9450,27
|
|
20230623,110100,723351260,9450,9440,9450,9440,467
|
|
20230623,110000,718938540,9450,9450,9450,9440,36
|
|
20230623,105900,718598390,9450,9450,9450,9440,31
|
|
20230623,105800,718305490,9450,9450,9450,9440,94
|
|
20230623,105700,717417250,9450,9440,9450,9440,24
|
|
20230623,105600,717190600,9450,9450,9450,9450,60
|
|
20230623,105500,716623600,9450,9450,9450,9440,186
|
|
20230623,105400,714866400,9450,9450,9450,9440,132
|
|
20230623,105300,713619040,9450,9440,9450,9440,63
|
|
20230623,105200,713023930,9440,9400,9440,9400,69
|
|
20230623,105100,712374820,9400,9450,9450,9400,188
|
|
20230623,105000,710605820,9450,9410,9450,9410,925
|
|
20230623,104900,701899770,9420,9450,9460,9420,188
|
|
20230623,104800,700127280,9460,9460,9460,9460,36
|
|
20230623,104700,699786720,9460,9460,9460,9460,128
|
|
20230623,104600,698575840,9460,9460,9460,9460,54
|
|
20230623,104500,698065000,9460,9460,9460,9460,42
|
|
20230623,104400,697667680,9460,9440,9460,9440,72
|
|
20230623,104300,696986580,9460,9440,9460,9430,308
|
|
20230623,104200,694076300,9450,9440,9450,9440,186
|
|
20230623,104100,692320390,9440,9440,9440,9440,15
|
|
20230623,104000,692178790,9430,9440,9440,9430,522
|
|
20230623,103900,687256110,9440,9450,9450,9440,131
|
|
20230623,103800,686019370,9450,9450,9450,9450,232
|
|
20230623,103700,683826970,9450,9450,9450,9450,16
|
|
20230623,103600,683675770,9450,9440,9450,9440,187
|
|
20230623,103500,681910120,9450,9440,9450,9440,56
|
|
20230623,103400,681381310,9440,9440,9440,9440,44
|
|
20230623,103300,680965950,9440,9440,9450,9440,115
|
|
20230623,103200,679880240,9450,9450,9450,9440,246
|
|
20230623,103100,677557590,9450,9460,9460,9440,382
|
|
20230623,103000,673949850,9460,9450,9460,9440,792
|
|
20230623,102900,666467400,9450,9450,9450,9450,100
|
|
20230623,102800,665522400,9450,9430,9450,9430,171
|
|
20230623,102700,663909790,9430,9430,9430,9430,11
|
|
20230623,102600,663806060,9460,9460,9460,9460,0
|
|
20230623,102500,663806060,9460,9430,9460,9430,201
|
|
20230623,102400,661910600,9430,9430,9430,9430,0
|
|
20230623,102300,661910600,9430,9430,9430,9430,300
|
|
20230623,102200,659081600,9400,9410,9410,9400,860
|
|
20230623,102100,650990990,9430,9430,9430,9410,52
|
|
20230623,102000,650501630,9410,9430,9430,9410,546
|
|
20230623,101900,645352870,9430,9420,9430,9410,442
|
|
20230623,101800,641189580,9430,9430,9430,9430,10
|
|
20230623,101700,641095280,9430,9430,9430,9430,200
|
|
20230623,101600,639209280,9430,9460,9460,9430,728
|
|
20230623,101500,632337730,9470,9460,9470,9450,529
|
|
20230623,101400,627338040,9460,9460,9470,9460,49
|
|
20230623,101300,626874490,9460,9460,9460,9450,238
|
|
20230623,101200,624624360,9460,9450,9460,9430,249
|
|
20230623,101100,622274270,9450,9440,9450,9440,185
|
|
20230623,101000,620527770,9440,9420,9450,9420,907
|
|
20230623,100900,611972790,9420,9430,9430,9420,576
|
|
20230623,100800,606543760,9430,9400,9430,9400,1045
|
|
20230623,100700,596707810,9410,9400,9410,9400,407
|
|
20230623,100600,592878630,9400,9400,9410,9400,18
|
|
20230623,100500,592709410,9410,9400,9410,9400,45
|
|
20230623,100400,592286400,9400,9400,9400,9400,146
|
|
20230623,100300,590914000,9400,9340,9400,9340,3178
|
|
20230623,100200,561111010,9340,9350,9350,9330,2824
|
|
20230623,100100,534723810,9360,9360,9360,9360,52
|
|
20230623,100000,534237090,9360,9340,9360,9340,43
|
|
20230623,095900,533835430,9340,9360,9370,9340,2176
|
|
20230623,095800,513485670,9370,9370,9370,9360,86
|
|
20230623,095700,512680690,9370,9360,9370,9360,71
|
|
20230623,095600,512015470,9370,9360,9370,9360,252
|
|
20230623,095500,509655450,9390,9390,9390,9390,0
|
|
20230623,095400,509655450,9390,9390,9390,9390,3
|
|
20230623,095300,509627280,9360,9360,9360,9350,1032
|
|
20230623,095200,499967960,9350,9360,9360,9350,2320
|
|
20230623,095100,478254760,9390,9360,9390,9360,316
|
|
20230623,095000,475296850,9360,9400,9400,9360,3502
|
|
20230623,094900,442480110,9400,9400,9400,9400,378
|
|
20230623,094800,438926910,9400,9400,9400,9400,258
|
|
20230623,094700,436501710,9410,9410,9410,9410,120
|
|
20230623,094600,435372510,9410,9400,9410,9400,303
|
|
20230623,094500,432524280,9400,9400,9400,9400,197
|
|
20230623,094400,430672480,9400,9400,9400,9400,116
|
|
20230623,094300,429582080,9380,9380,9410,9380,2301
|
|
20230623,094200,407998670,9390,9410,9410,9390,798
|
|
20230623,094100,400503180,9400,9400,9400,9400,53
|
|
20230623,094000,400004980,9400,9400,9400,9400,133
|
|
20230623,093900,398754780,9400,9400,9400,9400,293
|
|
20230623,093800,396000580,9400,9400,9400,9400,236
|
|
20230623,093700,393782180,9400,9420,9420,9400,295
|
|
20230623,093600,391004880,9420,9400,9430,9400,56
|
|
20230623,093500,390477850,9400,9420,9420,9400,3534
|
|
20230623,093400,357242960,9450,9420,9450,9420,60
|
|
20230623,093300,356677460,9420,9420,9420,9410,2298
|
|
20230623,093200,335030750,9420,9440,9450,9410,3151
|
|
20230623,093100,305344060,9440,9440,9440,9430,532
|
|
20230623,093000,300322400,9440,9470,9470,9440,8152
|
|
20230623,092900,223218030,9480,9480,9480,9480,695
|
|
20230623,092800,216629430,9480,9480,9480,9480,548
|
|
20230623,092700,211434390,9480,9490,9490,9480,159
|
|
20230623,092600,209927060,9490,9490,9490,9490,31
|
|
20230623,092500,209632870,9490,9490,9490,9480,412
|
|
20230623,092400,205723000,9490,9490,9490,9490,51
|
|
20230623,092300,205239010,9490,9480,9490,9480,104
|
|
20230623,092200,204252490,9480,9480,9480,9480,5
|
|
20230623,092100,204205090,9480,9480,9480,9480,11
|
|
20230623,092000,204100810,9490,9480,9490,9480,187
|
|
20230623,091900,202328040,9480,9480,9480,9480,1814
|
|
20230623,091800,185131320,9490,9500,9500,9490,740
|
|
20230623,091700,178108670,9500,9490,9500,9480,260
|
|
20230623,091600,175641300,9480,9500,9500,9480,1442
|
|
20230623,091500,161956280,9500,9510,9510,9500,583
|
|
20230623,091400,156417580,9510,9510,9510,9510,10
|
|
20230623,091300,156322480,9510,9510,9510,9510,631
|
|
20230623,091200,150321670,9510,9510,9510,9510,237
|
|
20230623,091100,148067800,9510,9530,9530,9510,449
|
|
20230623,091000,143795630,9530,9530,9530,9510,359
|
|
20230623,090900,140374460,9530,9500,9530,9500,1491
|
|
20230623,090800,126181730,9500,9510,9510,9500,538
|
|
20230623,090700,121067360,9500,9480,9500,9450,3129
|
|
20230623,090600,91452140,9490,9470,9490,9470,2021
|
|
20230623,090500,72283380,9480,9480,9480,9480,37
|
|
20230623,090400,71932620,9480,9450,9480,9430,3427
|
|
20230623,090300,39570960,9450,9480,9480,9450,1128
|
|
20230623,090200,28899120,9480,9480,9480,9450,445
|
|
20230623,090100,24680580,9480,9480,9490,9450,2169
|
|
20230623,090000,4119460,9480,9470,9480,9470,435
|