789 lines
37 KiB
CSV
789 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,220600,873620970,8370,8370,8370,8370,719
|
|
20230623,220500,873620970,8370,8370,8370,8370,0
|
|
20230623,220400,873620970,8370,8370,8370,8370,0
|
|
20230623,220300,873620970,8370,8370,8370,8370,0
|
|
20230623,220200,873620970,8370,8370,8370,8370,0
|
|
20230623,220100,873620970,8370,8370,8370,8370,0
|
|
20230623,220000,873620970,8370,8370,8370,8370,0
|
|
20230623,215900,873620970,8370,8370,8370,8370,0
|
|
20230623,215800,873620970,8370,8370,8370,8370,0
|
|
20230623,215700,873620970,8370,8370,8370,8370,0
|
|
20230623,215600,873620970,8370,8370,8370,8370,0
|
|
20230623,215500,873620970,8370,8370,8370,8370,0
|
|
20230623,215400,873620970,8370,8370,8370,8370,0
|
|
20230623,215300,873620970,8370,8370,8370,8370,0
|
|
20230623,215200,873620970,8370,8370,8370,8370,0
|
|
20230623,215100,873620970,8370,8370,8370,8370,0
|
|
20230623,215000,873620970,8370,8370,8370,8370,0
|
|
20230623,214900,873620970,8370,8370,8370,8370,0
|
|
20230623,214800,873620970,8370,8370,8370,8370,0
|
|
20230623,214700,873620970,8370,8370,8370,8370,0
|
|
20230623,214600,873620970,8370,8370,8370,8370,0
|
|
20230623,214500,873620970,8370,8370,8370,8370,0
|
|
20230623,214400,873620970,8370,8370,8370,8370,0
|
|
20230623,214300,873620970,8370,8370,8370,8370,0
|
|
20230623,214200,873620970,8370,8370,8370,8370,0
|
|
20230623,214100,873620970,8370,8370,8370,8370,0
|
|
20230623,214000,873620970,8370,8370,8370,8370,0
|
|
20230623,213900,873620970,8370,8370,8370,8370,0
|
|
20230623,213800,873620970,8370,8370,8370,8370,0
|
|
20230623,213700,873620970,8370,8370,8370,8370,0
|
|
20230623,213600,873620970,8370,8370,8370,8370,719
|
|
20230623,213500,873620970,8370,8370,8370,8370,0
|
|
20230623,213400,873620970,8370,8370,8370,8370,0
|
|
20230623,213300,873620970,8370,8370,8370,8370,0
|
|
20230623,213200,873620970,8370,8370,8370,8370,0
|
|
20230623,213100,873620970,8370,8370,8370,8370,0
|
|
20230623,213000,873620970,8370,8370,8370,8370,0
|
|
20230623,212900,873620970,8370,8370,8370,8370,0
|
|
20230623,212800,873620970,8370,8370,8370,8370,0
|
|
20230623,212700,873620970,8370,8370,8370,8370,0
|
|
20230623,212600,873620970,8370,8370,8370,8370,0
|
|
20230623,212500,873620970,8370,8370,8370,8370,0
|
|
20230623,212400,873620970,8370,8370,8370,8370,0
|
|
20230623,212300,873620970,8370,8370,8370,8370,0
|
|
20230623,212200,873620970,8370,8370,8370,8370,0
|
|
20230623,212100,873620970,8370,8370,8370,8370,0
|
|
20230623,212000,873620970,8370,8370,8370,8370,0
|
|
20230623,211900,873620970,8370,8370,8370,8370,0
|
|
20230623,211800,873620970,8370,8370,8370,8370,0
|
|
20230623,211700,873620970,8370,8370,8370,8370,0
|
|
20230623,211600,873620970,8370,8370,8370,8370,0
|
|
20230623,211500,873620970,8370,8370,8370,8370,0
|
|
20230623,211400,873620970,8370,8370,8370,8370,0
|
|
20230623,211300,873620970,8370,8370,8370,8370,0
|
|
20230623,211200,873620970,8370,8370,8370,8370,0
|
|
20230623,211100,873620970,8370,8370,8370,8370,0
|
|
20230623,211000,873620970,8370,8370,8370,8370,0
|
|
20230623,210900,873620970,8370,8370,8370,8370,0
|
|
20230623,210800,873620970,8370,8370,8370,8370,0
|
|
20230623,210700,873620970,8370,8370,8370,8370,0
|
|
20230623,210600,873620970,8370,8370,8370,8370,719
|
|
20230623,210500,873620970,8370,8370,8370,8370,0
|
|
20230623,210400,873620970,8370,8370,8370,8370,0
|
|
20230623,210300,873620970,8370,8370,8370,8370,0
|
|
20230623,210200,873620970,8370,8370,8370,8370,0
|
|
20230623,210100,873620970,8370,8370,8370,8370,0
|
|
20230623,210000,873620970,8370,8370,8370,8370,0
|
|
20230623,205900,873620970,8370,8370,8370,8370,0
|
|
20230623,205800,873620970,8370,8370,8370,8370,0
|
|
20230623,205700,873620970,8370,8370,8370,8370,0
|
|
20230623,205600,873620970,8370,8370,8370,8370,0
|
|
20230623,205500,873620970,8370,8370,8370,8370,0
|
|
20230623,205400,873620970,8370,8370,8370,8370,0
|
|
20230623,205300,873620970,8370,8370,8370,8370,0
|
|
20230623,205200,873620970,8370,8370,8370,8370,0
|
|
20230623,205100,873620970,8370,8370,8370,8370,0
|
|
20230623,205000,873620970,8370,8370,8370,8370,0
|
|
20230623,204900,873620970,8370,8370,8370,8370,0
|
|
20230623,204800,873620970,8370,8370,8370,8370,0
|
|
20230623,204700,873620970,8370,8370,8370,8370,0
|
|
20230623,204600,873620970,8370,8370,8370,8370,0
|
|
20230623,204500,873620970,8370,8370,8370,8370,0
|
|
20230623,204400,873620970,8370,8370,8370,8370,0
|
|
20230623,204300,873620970,8370,8370,8370,8370,0
|
|
20230623,204200,873620970,8370,8370,8370,8370,0
|
|
20230623,204100,873620970,8370,8370,8370,8370,0
|
|
20230623,204000,873620970,8370,8370,8370,8370,0
|
|
20230623,203900,873620970,8370,8370,8370,8370,0
|
|
20230623,203800,873620970,8370,8370,8370,8370,0
|
|
20230623,203700,873620970,8370,8370,8370,8370,0
|
|
20230623,203600,873620970,8370,8370,8370,8370,719
|
|
20230623,203500,873620970,8370,8370,8370,8370,0
|
|
20230623,203400,873620970,8370,8370,8370,8370,0
|
|
20230623,203300,873620970,8370,8370,8370,8370,0
|
|
20230623,203200,873620970,8370,8370,8370,8370,0
|
|
20230623,203100,873620970,8370,8370,8370,8370,0
|
|
20230623,203000,873620970,8370,8370,8370,8370,0
|
|
20230623,202900,873620970,8370,8370,8370,8370,0
|
|
20230623,202800,873620970,8370,8370,8370,8370,0
|
|
20230623,202700,873620970,8370,8370,8370,8370,0
|
|
20230623,202600,873620970,8370,8370,8370,8370,0
|
|
20230623,202500,873620970,8370,8370,8370,8370,0
|
|
20230623,202400,873620970,8370,8370,8370,8370,0
|
|
20230623,202300,873620970,8370,8370,8370,8370,0
|
|
20230623,202200,873620970,8370,8370,8370,8370,0
|
|
20230623,202100,873620970,8370,8370,8370,8370,0
|
|
20230623,202000,873620970,8370,8370,8370,8370,0
|
|
20230623,201900,873620970,8370,8370,8370,8370,0
|
|
20230623,201800,873620970,8370,8370,8370,8370,0
|
|
20230623,201700,873620970,8370,8370,8370,8370,0
|
|
20230623,201600,873620970,8370,8370,8370,8370,0
|
|
20230623,201500,873620970,8370,8370,8370,8370,0
|
|
20230623,201400,873620970,8370,8370,8370,8370,0
|
|
20230623,201300,873620970,8370,8370,8370,8370,0
|
|
20230623,201200,873620970,8370,8370,8370,8370,0
|
|
20230623,201100,873620970,8370,8370,8370,8370,0
|
|
20230623,201000,873620970,8370,8370,8370,8370,0
|
|
20230623,200900,873620970,8370,8370,8370,8370,0
|
|
20230623,200800,873620970,8370,8370,8370,8370,0
|
|
20230623,200700,873620970,8370,8370,8370,8370,0
|
|
20230623,200600,873620970,8370,8370,8370,8370,719
|
|
20230623,200500,873620970,8370,8370,8370,8370,0
|
|
20230623,200400,873620970,8370,8370,8370,8370,0
|
|
20230623,200300,873620970,8370,8370,8370,8370,0
|
|
20230623,200200,873620970,8370,8370,8370,8370,0
|
|
20230623,200100,873620970,8370,8370,8370,8370,0
|
|
20230623,200000,873620970,8370,8370,8370,8370,0
|
|
20230623,195900,873620970,8370,8370,8370,8370,0
|
|
20230623,195800,873620970,8370,8370,8370,8370,0
|
|
20230623,195700,873620970,8370,8370,8370,8370,0
|
|
20230623,195600,873620970,8370,8370,8370,8370,0
|
|
20230623,195500,873620970,8370,8370,8370,8370,0
|
|
20230623,195400,873620970,8370,8370,8370,8370,0
|
|
20230623,195300,873620970,8370,8370,8370,8370,0
|
|
20230623,195200,873620970,8370,8370,8370,8370,0
|
|
20230623,195100,873620970,8370,8370,8370,8370,0
|
|
20230623,195000,873620970,8370,8370,8370,8370,0
|
|
20230623,194900,873620970,8370,8370,8370,8370,0
|
|
20230623,194800,873620970,8370,8370,8370,8370,0
|
|
20230623,194700,873620970,8370,8370,8370,8370,0
|
|
20230623,194600,873620970,8370,8370,8370,8370,0
|
|
20230623,194500,873620970,8370,8370,8370,8370,0
|
|
20230623,194400,873620970,8370,8370,8370,8370,0
|
|
20230623,194300,873620970,8370,8370,8370,8370,0
|
|
20230623,194200,873620970,8370,8370,8370,8370,0
|
|
20230623,194100,873620970,8370,8370,8370,8370,0
|
|
20230623,194000,873620970,8370,8370,8370,8370,0
|
|
20230623,193900,873620970,8370,8370,8370,8370,0
|
|
20230623,193800,873620970,8370,8370,8370,8370,0
|
|
20230623,193700,873620970,8370,8370,8370,8370,0
|
|
20230623,193600,873620970,8370,8370,8370,8370,719
|
|
20230623,193500,873620970,8370,8370,8370,8370,0
|
|
20230623,193400,873620970,8370,8370,8370,8370,0
|
|
20230623,193300,873620970,8370,8370,8370,8370,0
|
|
20230623,193200,873620970,8370,8370,8370,8370,0
|
|
20230623,193100,873620970,8370,8370,8370,8370,0
|
|
20230623,193000,873620970,8370,8370,8370,8370,0
|
|
20230623,192900,873620970,8370,8370,8370,8370,0
|
|
20230623,192800,873620970,8370,8370,8370,8370,0
|
|
20230623,192700,873620970,8370,8370,8370,8370,0
|
|
20230623,192600,873620970,8370,8370,8370,8370,0
|
|
20230623,192500,873620970,8370,8370,8370,8370,0
|
|
20230623,192400,873620970,8370,8370,8370,8370,0
|
|
20230623,192300,873620970,8370,8370,8370,8370,0
|
|
20230623,192200,873620970,8370,8370,8370,8370,0
|
|
20230623,192100,873620970,8370,8370,8370,8370,0
|
|
20230623,192000,873620970,8370,8370,8370,8370,0
|
|
20230623,191900,873620970,8370,8370,8370,8370,0
|
|
20230623,191800,873620970,8370,8370,8370,8370,0
|
|
20230623,191700,873620970,8370,8370,8370,8370,0
|
|
20230623,191600,873620970,8370,8370,8370,8370,0
|
|
20230623,191500,873620970,8370,8370,8370,8370,0
|
|
20230623,191400,873620970,8370,8370,8370,8370,0
|
|
20230623,191300,873620970,8370,8370,8370,8370,0
|
|
20230623,191200,873620970,8370,8370,8370,8370,0
|
|
20230623,191100,873620970,8370,8370,8370,8370,0
|
|
20230623,191000,873620970,8370,8370,8370,8370,0
|
|
20230623,190900,873620970,8370,8370,8370,8370,0
|
|
20230623,190800,873620970,8370,8370,8370,8370,0
|
|
20230623,190700,873620970,8370,8370,8370,8370,0
|
|
20230623,190600,873620970,8370,8370,8370,8370,719
|
|
20230623,190500,873620970,8370,8370,8370,8370,0
|
|
20230623,190400,873620970,8370,8370,8370,8370,0
|
|
20230623,190300,873620970,8370,8370,8370,8370,0
|
|
20230623,190200,873620970,8370,8370,8370,8370,0
|
|
20230623,190100,873620970,8370,8370,8370,8370,0
|
|
20230623,190000,873620970,8370,8370,8370,8370,0
|
|
20230623,185900,873620970,8370,8370,8370,8370,0
|
|
20230623,185800,873620970,8370,8370,8370,8370,0
|
|
20230623,185700,873620970,8370,8370,8370,8370,0
|
|
20230623,185600,873620970,8370,8370,8370,8370,0
|
|
20230623,185500,873620970,8370,8370,8370,8370,0
|
|
20230623,185400,873620970,8370,8370,8370,8370,0
|
|
20230623,185300,873620970,8370,8370,8370,8370,0
|
|
20230623,185200,873620970,8370,8370,8370,8370,0
|
|
20230623,185100,873620970,8370,8370,8370,8370,0
|
|
20230623,185000,873620970,8370,8370,8370,8370,0
|
|
20230623,184900,873620970,8370,8370,8370,8370,0
|
|
20230623,184800,873620970,8370,8370,8370,8370,0
|
|
20230623,184700,873620970,8370,8370,8370,8370,0
|
|
20230623,184600,873620970,8370,8370,8370,8370,0
|
|
20230623,184500,873620970,8370,8370,8370,8370,0
|
|
20230623,184400,873620970,8370,8370,8370,8370,0
|
|
20230623,184300,873620970,8370,8370,8370,8370,0
|
|
20230623,184200,873620970,8370,8370,8370,8370,0
|
|
20230623,184100,873620970,8370,8370,8370,8370,0
|
|
20230623,184000,873620970,8370,8370,8370,8370,0
|
|
20230623,183900,873620970,8370,8370,8370,8370,0
|
|
20230623,183800,873620970,8370,8370,8370,8370,0
|
|
20230623,183700,873620970,8370,8370,8370,8370,0
|
|
20230623,183600,873620970,8370,8370,8370,8370,719
|
|
20230623,183500,873620970,8370,8370,8370,8370,0
|
|
20230623,183400,873620970,8370,8370,8370,8370,0
|
|
20230623,183300,873620970,8370,8370,8370,8370,0
|
|
20230623,183200,873620970,8370,8370,8370,8370,0
|
|
20230623,183100,873620970,8370,8370,8370,8370,0
|
|
20230623,183000,873620970,8370,8370,8370,8370,0
|
|
20230623,182900,873620970,8370,8370,8370,8370,0
|
|
20230623,182800,873620970,8370,8370,8370,8370,0
|
|
20230623,182700,873620970,8370,8370,8370,8370,0
|
|
20230623,182600,873620970,8370,8370,8370,8370,0
|
|
20230623,182500,873620970,8370,8370,8370,8370,0
|
|
20230623,182400,873620970,8370,8370,8370,8370,0
|
|
20230623,182300,873620970,8370,8370,8370,8370,0
|
|
20230623,182200,873620970,8370,8370,8370,8370,0
|
|
20230623,182100,873620970,8370,8370,8370,8370,0
|
|
20230623,182000,873620970,8370,8370,8370,8370,0
|
|
20230623,181900,873620970,8370,8370,8370,8370,0
|
|
20230623,181800,873620970,8370,8370,8370,8370,0
|
|
20230623,181700,873620970,8370,8370,8370,8370,0
|
|
20230623,181600,873620970,8370,8370,8370,8370,0
|
|
20230623,181500,873620970,8370,8370,8370,8370,0
|
|
20230623,181400,873620970,8370,8370,8370,8370,0
|
|
20230623,181300,873620970,8370,8370,8370,8370,0
|
|
20230623,181200,873620970,8370,8370,8370,8370,0
|
|
20230623,181100,873620970,8370,8370,8370,8370,0
|
|
20230623,181000,873620970,8370,8370,8370,8370,0
|
|
20230623,180900,873620970,8370,8370,8370,8370,0
|
|
20230623,180800,873620970,8370,8370,8370,8370,0
|
|
20230623,180700,873620970,8370,8370,8370,8370,0
|
|
20230623,180600,873620970,8370,8370,8370,8370,719
|
|
20230623,180500,873620970,8370,8370,8370,8370,0
|
|
20230623,180400,873620970,8370,8370,8370,8370,0
|
|
20230623,180300,873620970,8370,8370,8370,8370,0
|
|
20230623,180200,873620970,8370,8370,8370,8370,0
|
|
20230623,180100,873620970,8370,8370,8370,8370,0
|
|
20230623,180000,873620970,8370,8370,8370,8370,0
|
|
20230623,175900,873620970,8370,8370,8370,8370,0
|
|
20230623,175800,873620970,8370,8370,8370,8370,0
|
|
20230623,175700,873620970,8370,8370,8370,8370,0
|
|
20230623,175600,873620970,8370,8370,8370,8370,0
|
|
20230623,175500,873620970,8370,8370,8370,8370,0
|
|
20230623,175400,873620970,8370,8370,8370,8370,0
|
|
20230623,175300,873620970,8370,8370,8370,8370,0
|
|
20230623,175200,873620970,8370,8370,8370,8370,0
|
|
20230623,175100,873620970,8370,8370,8370,8370,0
|
|
20230623,175000,873620970,8370,8370,8370,8370,0
|
|
20230623,174900,873620970,8370,8370,8370,8370,0
|
|
20230623,174800,873620970,8370,8370,8370,8370,0
|
|
20230623,174700,873620970,8370,8370,8370,8370,0
|
|
20230623,174600,873620970,8370,8370,8370,8370,0
|
|
20230623,174500,873620970,8370,8370,8370,8370,0
|
|
20230623,174400,873620970,8370,8370,8370,8370,0
|
|
20230623,174300,873620970,8370,8370,8370,8370,0
|
|
20230623,174200,873620970,8370,8370,8370,8370,0
|
|
20230623,174100,873620970,8370,8370,8370,8370,0
|
|
20230623,174000,873620970,8370,8370,8370,8370,0
|
|
20230623,173900,873620970,8370,8370,8370,8370,0
|
|
20230623,173800,873620970,8370,8370,8370,8370,0
|
|
20230623,173700,873620970,8370,8370,8370,8370,0
|
|
20230623,173600,873620970,8370,8370,8370,8370,719
|
|
20230623,173500,873620970,8370,8370,8370,8370,0
|
|
20230623,173400,873620970,8370,8370,8370,8370,0
|
|
20230623,173300,873620970,8370,8370,8370,8370,0
|
|
20230623,173200,873620970,8370,8370,8370,8370,0
|
|
20230623,173100,873620970,8370,8370,8370,8370,0
|
|
20230623,173000,873620970,8370,8370,8370,8370,0
|
|
20230623,172900,873620970,8370,8370,8370,8370,0
|
|
20230623,172800,873620970,8370,8370,8370,8370,0
|
|
20230623,172700,873620970,8370,8370,8370,8370,0
|
|
20230623,172600,873620970,8370,8370,8370,8370,0
|
|
20230623,172500,873620970,8370,8370,8370,8370,0
|
|
20230623,172400,873620970,8370,8370,8370,8370,0
|
|
20230623,172300,873620970,8370,8370,8370,8370,0
|
|
20230623,172200,873620970,8370,8370,8370,8370,0
|
|
20230623,172100,873620970,8370,8370,8370,8370,0
|
|
20230623,172000,873620970,8370,8370,8370,8370,0
|
|
20230623,171900,873620970,8370,8370,8370,8370,0
|
|
20230623,171800,873620970,8370,8370,8370,8370,0
|
|
20230623,171700,873620970,8370,8370,8370,8370,0
|
|
20230623,171600,873620970,8370,8370,8370,8370,0
|
|
20230623,171500,873620970,8370,8370,8370,8370,0
|
|
20230623,171400,873620970,8370,8370,8370,8370,0
|
|
20230623,171300,873620970,8370,8370,8370,8370,0
|
|
20230623,171200,873620970,8370,8370,8370,8370,0
|
|
20230623,171100,873620970,8370,8370,8370,8370,0
|
|
20230623,171000,873620970,8370,8370,8370,8370,0
|
|
20230623,170900,873620970,8370,8370,8370,8370,0
|
|
20230623,170800,873620970,8370,8370,8370,8370,0
|
|
20230623,170700,873620970,8370,8370,8370,8370,0
|
|
20230623,170600,873620970,8370,8370,8370,8370,719
|
|
20230623,170500,873620970,8370,8370,8370,8370,0
|
|
20230623,170400,873620970,8370,8370,8370,8370,0
|
|
20230623,170300,873620970,8370,8370,8370,8370,0
|
|
20230623,170200,873620970,8370,8370,8370,8370,0
|
|
20230623,170100,873620970,8370,8370,8370,8370,0
|
|
20230623,170000,873620970,8370,8370,8370,8370,0
|
|
20230623,165900,873620970,8370,8370,8370,8370,0
|
|
20230623,165800,873620970,8370,8370,8370,8370,0
|
|
20230623,165700,873620970,8370,8370,8370,8370,0
|
|
20230623,165600,873620970,8370,8370,8370,8370,0
|
|
20230623,165500,873620970,8370,8370,8370,8370,0
|
|
20230623,165400,873620970,8370,8370,8370,8370,0
|
|
20230623,165300,873620970,8370,8370,8370,8370,0
|
|
20230623,165200,873620970,8370,8370,8370,8370,0
|
|
20230623,165100,873620970,8370,8370,8370,8370,0
|
|
20230623,165000,873620970,8370,8370,8370,8370,0
|
|
20230623,164900,873620970,8370,8370,8370,8370,0
|
|
20230623,164800,873620970,8370,8370,8370,8370,0
|
|
20230623,164700,873620970,8370,8370,8370,8370,0
|
|
20230623,164600,873620970,8370,8370,8370,8370,0
|
|
20230623,164500,873620970,8370,8370,8370,8370,0
|
|
20230623,164400,873620970,8370,8370,8370,8370,0
|
|
20230623,164300,873620970,8370,8370,8370,8370,0
|
|
20230623,164200,873620970,8370,8370,8370,8370,0
|
|
20230623,164100,873620970,8370,8370,8370,8370,0
|
|
20230623,164000,873620970,8370,8370,8370,8370,0
|
|
20230623,163900,873620970,8370,8370,8370,8370,0
|
|
20230623,163800,873620970,8370,8370,8370,8370,0
|
|
20230623,163700,873620970,8370,8370,8370,8370,0
|
|
20230623,163600,873620970,8370,8370,8370,8370,719
|
|
20230623,163500,873620970,8370,8370,8370,8370,0
|
|
20230623,163400,873620970,8370,8370,8370,8370,0
|
|
20230623,163300,873620970,8370,8370,8370,8370,0
|
|
20230623,163200,873620970,8370,8370,8370,8370,0
|
|
20230623,163100,873620970,8370,8370,8370,8370,0
|
|
20230623,163000,873620970,8370,8370,8370,8370,0
|
|
20230623,162900,873620970,8370,8370,8370,8370,0
|
|
20230623,162800,873620970,8370,8370,8370,8370,0
|
|
20230623,162700,873620970,8370,8370,8370,8370,0
|
|
20230623,162600,873620970,8370,8370,8370,8370,0
|
|
20230623,162500,873620970,8370,8370,8370,8370,0
|
|
20230623,162400,873620970,8370,8370,8370,8370,0
|
|
20230623,162300,873620970,8370,8370,8370,8370,0
|
|
20230623,162200,873620970,8370,8370,8370,8370,0
|
|
20230623,162100,873620970,8370,8370,8370,8370,0
|
|
20230623,162000,873620970,8370,8370,8370,8370,0
|
|
20230623,161900,873620970,8370,8370,8370,8370,0
|
|
20230623,161800,873620970,8370,8370,8370,8370,0
|
|
20230623,161700,873620970,8370,8370,8370,8370,0
|
|
20230623,161600,873620970,8370,8370,8370,8370,0
|
|
20230623,161500,873620970,8370,8370,8370,8370,0
|
|
20230623,161400,873620970,8370,8370,8370,8370,0
|
|
20230623,161300,873620970,8370,8370,8370,8370,0
|
|
20230623,161200,873620970,8370,8370,8370,8370,0
|
|
20230623,161100,873620970,8370,8370,8370,8370,0
|
|
20230623,161000,873620970,8370,8370,8370,8370,0
|
|
20230623,160900,873620970,8370,8370,8370,8370,0
|
|
20230623,160800,873620970,8370,8370,8370,8370,0
|
|
20230623,160700,873620970,8370,8370,8370,8370,0
|
|
20230623,160600,873620970,8370,8370,8370,8370,719
|
|
20230623,160500,873620970,8370,8370,8370,8370,0
|
|
20230623,160400,873620970,8370,8370,8370,8370,0
|
|
20230623,160300,873620970,8370,8370,8370,8370,0
|
|
20230623,160200,873620970,8370,8370,8370,8370,0
|
|
20230623,160100,873620970,8370,8370,8370,8370,0
|
|
20230623,160000,873620970,8370,8370,8370,8370,0
|
|
20230623,155900,873620970,8370,8370,8370,8370,0
|
|
20230623,155800,873620970,8370,8370,8370,8370,0
|
|
20230623,155700,873620970,8370,8370,8370,8370,0
|
|
20230623,155600,873620970,8370,8370,8370,8370,0
|
|
20230623,155500,873620970,8370,8370,8370,8370,0
|
|
20230623,155400,873620970,8370,8370,8370,8370,0
|
|
20230623,155300,873620970,8370,8370,8370,8370,0
|
|
20230623,155200,873620970,8370,8370,8370,8370,0
|
|
20230623,155100,873620970,8370,8370,8370,8370,0
|
|
20230623,155000,873620970,8370,8370,8370,8370,0
|
|
20230623,154900,873620970,8370,8370,8370,8370,0
|
|
20230623,154800,873620970,8370,8370,8370,8370,0
|
|
20230623,154700,873620970,8370,8370,8370,8370,0
|
|
20230623,154600,873620970,8370,8370,8370,8370,0
|
|
20230623,154500,873620970,8370,8370,8370,8370,0
|
|
20230623,154400,873620970,8370,8370,8370,8370,0
|
|
20230623,154300,873620970,8370,8370,8370,8370,0
|
|
20230623,154200,873620970,8370,8370,8370,8370,0
|
|
20230623,154100,873620970,8370,8370,8370,8370,0
|
|
20230623,154000,873620970,8370,8370,8370,8370,0
|
|
20230623,153900,873620970,8370,8370,8370,8370,0
|
|
20230623,153800,873620970,8370,8370,8370,8370,0
|
|
20230623,153700,873620970,8370,8370,8370,8370,0
|
|
20230623,153600,873620970,8370,8370,8370,8370,719
|
|
20230623,153500,873620970,8370,8370,8370,8370,0
|
|
20230623,153400,873620970,8370,8370,8370,8370,0
|
|
20230623,153300,873620970,8370,8370,8370,8370,0
|
|
20230623,153200,873620970,8370,8370,8370,8370,0
|
|
20230623,153100,873620970,8370,8370,8370,8370,0
|
|
20230623,153000,873620970,8370,8370,8370,8370,719
|
|
20230623,152900,867602940,8350,8350,8350,8350,0
|
|
20230623,152800,867602940,8350,8350,8350,8350,0
|
|
20230623,152700,867602940,8350,8350,8350,8350,0
|
|
20230623,152600,867602940,8350,8350,8350,8350,0
|
|
20230623,152500,867602940,8350,8350,8350,8350,0
|
|
20230623,152400,867602940,8350,8350,8350,8350,0
|
|
20230623,152300,867602940,8350,8350,8350,8350,0
|
|
20230623,152200,867602940,8350,8350,8350,8350,0
|
|
20230623,152100,867602940,8350,8350,8350,8350,0
|
|
20230623,152000,867602940,8350,8350,8350,8350,0
|
|
20230623,151900,867602940,8350,8360,8370,8350,2715
|
|
20230623,151800,844899770,8360,8360,8360,8360,0
|
|
20230623,151700,844899770,8360,8360,8360,8360,5
|
|
20230623,151600,844857970,8350,8360,8360,8350,11
|
|
20230623,151500,844766040,8330,8330,8330,8330,0
|
|
20230623,151400,844766040,8330,8330,8330,8330,11
|
|
20230623,151300,844674410,8330,8330,8330,8330,0
|
|
20230623,151200,844674410,8330,8330,8330,8330,25
|
|
20230623,151100,844466160,8330,8330,8330,8330,0
|
|
20230623,151000,844466160,8330,8340,8370,8330,344
|
|
20230623,150900,841597950,8350,8350,8350,8350,100
|
|
20230623,150800,840762950,8350,8360,8360,8350,1067
|
|
20230623,150700,831843500,8370,8370,8370,8370,0
|
|
20230623,150600,831843500,8370,8360,8370,8360,10
|
|
20230623,150500,831759850,8360,8360,8360,8360,133
|
|
20230623,150400,830647970,8360,8360,8360,8360,0
|
|
20230623,150300,830647970,8360,8360,8360,8360,0
|
|
20230623,150200,830647970,8360,8360,8360,8360,1
|
|
20230623,150100,830639610,8350,8350,8350,8350,65
|
|
20230623,150000,830096860,8350,8350,8350,8350,0
|
|
20230623,145900,830096860,8350,8350,8350,8350,1
|
|
20230623,145800,830088510,8350,8360,8360,8350,5
|
|
20230623,145700,830046720,8360,8360,8360,8360,103
|
|
20230623,145600,829185640,8340,8340,8340,8340,0
|
|
20230623,145500,829185640,8340,8340,8340,8340,0
|
|
20230623,145400,829185640,8340,8340,8340,8340,0
|
|
20230623,145300,829185640,8340,8340,8340,8340,28
|
|
20230623,145200,828952120,8340,8340,8340,8340,0
|
|
20230623,145100,828952120,8340,8340,8340,8340,0
|
|
20230623,145000,828952120,8340,8340,8340,8340,0
|
|
20230623,144900,828952120,8340,8340,8340,8340,0
|
|
20230623,144800,828952120,8340,8340,8340,8340,0
|
|
20230623,144700,828952120,8340,8340,8340,8340,0
|
|
20230623,144600,828952120,8340,8340,8340,8340,144
|
|
20230623,144500,827751160,8340,8340,8340,8340,0
|
|
20230623,144400,827751160,8340,8340,8340,8340,0
|
|
20230623,144300,827751160,8340,8340,8340,8340,0
|
|
20230623,144200,827751160,8340,8340,8340,8340,0
|
|
20230623,144100,827751160,8340,8340,8340,8340,0
|
|
20230623,144000,827751160,8340,8340,8340,8340,0
|
|
20230623,143900,827751160,8340,8340,8340,8340,0
|
|
20230623,143800,827751160,8340,8340,8340,8340,0
|
|
20230623,143700,827751160,8340,8340,8340,8340,5
|
|
20230623,143600,827709460,8340,8340,8340,8340,9
|
|
20230623,143500,827634400,8340,8340,8340,8340,0
|
|
20230623,143400,827634400,8340,8340,8340,8340,0
|
|
20230623,143300,827634400,8340,8340,8340,8340,0
|
|
20230623,143200,827634400,8340,8340,8340,8340,0
|
|
20230623,143100,827634400,8340,8340,8340,8340,0
|
|
20230623,143000,827634400,8340,8350,8350,8340,337
|
|
20230623,142900,824823810,8350,8360,8360,8350,300
|
|
20230623,142800,822318800,8360,8360,8360,8360,0
|
|
20230623,142700,822318800,8360,8370,8370,8360,90
|
|
20230623,142600,821565530,8360,8360,8360,8360,0
|
|
20230623,142500,821565530,8360,8360,8360,8360,0
|
|
20230623,142400,821565530,8360,8360,8360,8360,11
|
|
20230623,142300,821473570,8360,8360,8360,8360,0
|
|
20230623,142200,821473570,8360,8360,8360,8360,0
|
|
20230623,142100,821473570,8360,8360,8360,8360,0
|
|
20230623,142000,821473570,8360,8360,8360,8360,50
|
|
20230623,141900,821055570,8360,8360,8360,8360,0
|
|
20230623,141800,821055570,8360,8360,8360,8360,0
|
|
20230623,141700,821055570,8360,8360,8360,8360,167
|
|
20230623,141600,819659450,8370,8370,8370,8370,5
|
|
20230623,141500,819617600,8370,8370,8370,8370,0
|
|
20230623,141400,819617600,8370,8370,8370,8370,0
|
|
20230623,141300,819617600,8370,8370,8370,8370,2
|
|
20230623,141200,819600860,8360,8360,8360,8360,0
|
|
20230623,141100,819600860,8360,8360,8360,8360,0
|
|
20230623,141000,819600860,8360,8360,8360,8360,1
|
|
20230623,140900,819592500,8360,8360,8360,8360,293
|
|
20230623,140800,817143020,8360,8340,8360,8340,5
|
|
20230623,140700,817101260,8340,8340,8340,8340,0
|
|
20230623,140600,817101260,8340,8340,8340,8340,132
|
|
20230623,140500,816000380,8340,8340,8340,8340,312
|
|
20230623,140400,813398300,8340,8340,8340,8340,0
|
|
20230623,140300,813398300,8340,8340,8340,8340,0
|
|
20230623,140200,813398300,8340,8340,8340,8340,300
|
|
20230623,140100,810896300,8340,8340,8340,8340,0
|
|
20230623,140000,810896300,8340,8340,8340,8340,0
|
|
20230623,135900,810896300,8340,8340,8340,8340,0
|
|
20230623,135800,810896300,8340,8340,8340,8340,0
|
|
20230623,135700,810896300,8340,8340,8340,8340,0
|
|
20230623,135600,810896300,8340,8340,8340,8340,0
|
|
20230623,135500,810896300,8340,8340,8340,8340,0
|
|
20230623,135400,810896300,8340,8340,8340,8340,0
|
|
20230623,135300,810896300,8340,8340,8340,8340,0
|
|
20230623,135200,810896300,8340,8340,8340,8340,2
|
|
20230623,135100,810879620,8340,8340,8340,8340,0
|
|
20230623,135000,810879620,8340,8340,8340,8340,55
|
|
20230623,134900,810420920,8370,8370,8370,8370,0
|
|
20230623,134800,810420920,8370,8370,8370,8370,4
|
|
20230623,134700,810387440,8370,8370,8370,8370,10
|
|
20230623,134600,810303740,8370,8370,8370,8370,0
|
|
20230623,134500,810303740,8370,8370,8370,8370,1
|
|
20230623,134400,810295370,8330,8350,8350,8330,3861
|
|
20230623,134300,778111410,8360,8360,8360,8360,0
|
|
20230623,134200,778111410,8360,8360,8360,8360,14
|
|
20230623,134100,777994370,8360,8360,8360,8360,0
|
|
20230623,134000,777994370,8360,8360,8360,8360,0
|
|
20230623,133900,777994370,8360,8360,8360,8360,0
|
|
20230623,133800,777994370,8360,8360,8360,8360,0
|
|
20230623,133700,777994370,8360,8360,8360,8360,0
|
|
20230623,133600,777994370,8360,8360,8360,8360,0
|
|
20230623,133500,777994370,8360,8360,8360,8360,0
|
|
20230623,133400,777994370,8360,8360,8360,8360,0
|
|
20230623,133300,777994370,8360,8360,8360,8360,1000
|
|
20230623,133200,769634370,8350,8350,8350,8350,0
|
|
20230623,133100,769634370,8350,8350,8350,8350,360
|
|
20230623,133000,766628370,8360,8360,8360,8360,1
|
|
20230623,132900,766620010,8350,8350,8350,8350,31
|
|
20230623,132800,766361160,8350,8350,8350,8350,42
|
|
20230623,132700,766010460,8350,8350,8350,8350,29
|
|
20230623,132600,765768310,8350,8360,8360,8350,693
|
|
20230623,132500,759980990,8360,8370,8370,8360,305
|
|
20230623,132400,757428780,8370,8370,8370,8370,0
|
|
20230623,132300,757428780,8370,8370,8370,8370,3
|
|
20230623,132200,757403670,8370,8370,8370,8370,48
|
|
20230623,132100,757001910,8370,8370,8370,8370,240
|
|
20230623,132000,754993110,8370,8380,8380,8370,1117
|
|
20230623,131900,745637580,8380,8380,8380,8380,51
|
|
20230623,131800,745210200,8380,8380,8380,8380,0
|
|
20230623,131700,745210200,8380,8380,8380,8380,0
|
|
20230623,131600,745210200,8380,8380,8380,8380,0
|
|
20230623,131500,745210200,8380,8380,8380,8380,0
|
|
20230623,131400,745210200,8380,8380,8380,8380,0
|
|
20230623,131300,745210200,8380,8380,8380,8380,176
|
|
20230623,131200,743735320,8380,8380,8380,8380,0
|
|
20230623,131100,743735320,8380,8380,8380,8380,30
|
|
20230623,131000,743483920,8380,8380,8380,8380,0
|
|
20230623,130900,743483920,8380,8380,8380,8380,115
|
|
20230623,130800,742520220,8380,8380,8380,8380,200
|
|
20230623,130700,740844220,8380,8380,8380,8380,100
|
|
20230623,130600,740006220,8380,8380,8380,8380,0
|
|
20230623,130500,740006220,8380,8380,8380,8380,1
|
|
20230623,130400,739997840,8400,8400,8400,8400,0
|
|
20230623,130300,739997840,8400,8400,8400,8400,0
|
|
20230623,130200,739997840,8400,8400,8400,8400,0
|
|
20230623,130100,739997840,8400,8400,8400,8400,0
|
|
20230623,130000,739997840,8400,8400,8400,8400,0
|
|
20230623,125900,739997840,8400,8400,8400,8400,0
|
|
20230623,125800,739997840,8400,8400,8400,8400,0
|
|
20230623,125700,739997840,8400,8400,8400,8400,0
|
|
20230623,125600,739997840,8400,8400,8400,8400,1
|
|
20230623,125500,739989440,8400,8400,8400,8400,0
|
|
20230623,125400,739989440,8400,8400,8400,8400,100
|
|
20230623,125300,739149440,8400,8400,8400,8400,1
|
|
20230623,125200,739141040,8380,8380,8380,8380,0
|
|
20230623,125100,739141040,8380,8380,8380,8380,0
|
|
20230623,125000,739141040,8380,8380,8380,8380,0
|
|
20230623,124900,739141040,8380,8380,8380,8380,0
|
|
20230623,124800,739141040,8380,8380,8380,8380,0
|
|
20230623,124700,739141040,8380,8390,8390,8380,548
|
|
20230623,124600,734546820,8410,8410,8410,8410,0
|
|
20230623,124500,734546820,8410,8410,8410,8410,0
|
|
20230623,124400,734546820,8410,8410,8410,8410,0
|
|
20230623,124300,734546820,8410,8410,8410,8410,150
|
|
20230623,124200,733285320,8410,8410,8410,8410,20
|
|
20230623,124100,733117120,8400,8400,8400,8400,0
|
|
20230623,124000,733117120,8400,8400,8400,8400,0
|
|
20230623,123900,733117120,8400,8400,8400,8400,0
|
|
20230623,123800,733117120,8400,8400,8400,8400,0
|
|
20230623,123700,733117120,8400,8400,8400,8400,10
|
|
20230623,123600,733033120,8400,8400,8400,8400,541
|
|
20230623,123500,728488720,8410,8410,8410,8410,0
|
|
20230623,123400,728488720,8410,8410,8410,8410,10
|
|
20230623,123300,728404620,8410,8410,8410,8410,4
|
|
20230623,123200,728370980,8410,8410,8410,8410,10
|
|
20230623,123100,728286880,8400,8400,8400,8400,0
|
|
20230623,123000,728286880,8400,8400,8400,8400,0
|
|
20230623,122900,728286880,8400,8400,8400,8400,0
|
|
20230623,122800,728286880,8400,8410,8410,8400,69
|
|
20230623,122700,727707080,8410,8410,8410,8410,76
|
|
20230623,122600,727067920,8410,8410,8410,8410,0
|
|
20230623,122500,727067920,8410,8420,8420,8410,280
|
|
20230623,122400,724711320,8430,8430,8430,8430,105
|
|
20230623,122300,723826170,8430,8420,8430,8420,10
|
|
20230623,122200,723741950,8420,8420,8420,8420,0
|
|
20230623,122100,723741950,8420,8420,8420,8420,0
|
|
20230623,122000,723741950,8420,8420,8420,8420,1
|
|
20230623,121900,723733530,8420,8420,8420,8420,0
|
|
20230623,121800,723733530,8420,8420,8420,8420,31
|
|
20230623,121700,723472510,8420,8420,8420,8420,10
|
|
20230623,121600,723388310,8410,8410,8410,8410,0
|
|
20230623,121500,723388310,8410,8410,8410,8410,0
|
|
20230623,121400,723388310,8410,8420,8420,8410,51
|
|
20230623,121300,722958900,8410,8410,8410,8410,105
|
|
20230623,121200,722075850,8420,8420,8420,8420,237
|
|
20230623,121100,720080310,8410,8410,8410,8410,0
|
|
20230623,121000,720080310,8410,8410,8410,8410,0
|
|
20230623,120900,720080310,8410,8410,8410,8410,0
|
|
20230623,120800,720080310,8410,8410,8410,8410,13
|
|
20230623,120700,719970980,8410,8410,8410,8410,0
|
|
20230623,120600,719970980,8410,8410,8410,8410,360
|
|
20230623,120500,716943380,8410,8410,8410,8410,120
|
|
20230623,120400,715934180,8410,8410,8410,8410,0
|
|
20230623,120300,715934180,8410,8410,8410,8410,1
|
|
20230623,120200,715925770,8400,8400,8400,8400,210
|
|
20230623,120100,714161770,8410,8410,8410,8410,4
|
|
20230623,120000,714128130,8400,8400,8400,8400,228
|
|
20230623,115900,712212930,8400,8400,8400,8400,0
|
|
20230623,115800,712212930,8400,8400,8400,8400,0
|
|
20230623,115700,712212930,8400,8390,8400,8390,571
|
|
20230623,115600,707422050,8390,8390,8390,8390,0
|
|
20230623,115500,707422050,8390,8390,8390,8390,77
|
|
20230623,115400,706776020,8380,8380,8380,8380,0
|
|
20230623,115300,706776020,8380,8380,8380,8380,0
|
|
20230623,115200,706776020,8380,8380,8380,8380,0
|
|
20230623,115100,706776020,8380,8380,8380,8380,0
|
|
20230623,115000,706776020,8380,8380,8380,8380,0
|
|
20230623,114900,706776020,8380,8380,8380,8380,1
|
|
20230623,114800,706767640,8380,8380,8380,8380,0
|
|
20230623,114700,706767640,8380,8380,8380,8380,0
|
|
20230623,114600,706767640,8380,8380,8380,8380,0
|
|
20230623,114500,706767640,8380,8380,8380,8380,0
|
|
20230623,114400,706767640,8380,8380,8380,8380,0
|
|
20230623,114300,706767640,8380,8380,8380,8380,0
|
|
20230623,114200,706767640,8380,8380,8380,8380,12
|
|
20230623,114100,706667080,8410,8410,8410,8410,0
|
|
20230623,114000,706667080,8410,8410,8410,8410,0
|
|
20230623,113900,706667080,8410,8410,8410,8410,0
|
|
20230623,113800,706667080,8410,8410,8410,8410,0
|
|
20230623,113700,706667080,8410,8410,8410,8410,0
|
|
20230623,113600,706667080,8410,8410,8410,8410,0
|
|
20230623,113500,706667080,8410,8410,8410,8410,0
|
|
20230623,113400,706667080,8410,8410,8410,8410,15
|
|
20230623,113300,706540930,8420,8410,8420,8410,250
|
|
20230623,113200,704437560,8390,8400,8400,8390,88
|
|
20230623,113100,703699230,8400,8400,8400,8400,176
|
|
20230623,113000,702220830,8410,8410,8410,8410,24
|
|
20230623,112900,702018990,8390,8390,8390,8390,0
|
|
20230623,112800,702018990,8390,8390,8390,8390,1
|
|
20230623,112700,702010600,8420,8420,8420,8420,0
|
|
20230623,112600,702010600,8420,8420,8420,8420,0
|
|
20230623,112500,702010600,8420,8420,8420,8420,0
|
|
20230623,112400,702010600,8420,8420,8420,8420,0
|
|
20230623,112300,702010600,8420,8420,8420,8420,0
|
|
20230623,112200,702010600,8420,8420,8420,8420,0
|
|
20230623,112100,702010600,8420,8420,8420,8420,0
|
|
20230623,112000,702010600,8420,8420,8420,8420,0
|
|
20230623,111900,702010600,8420,8410,8420,8410,1000
|
|
20230623,111800,693591120,8390,8390,8390,8390,0
|
|
20230623,111700,693591120,8390,8390,8390,8390,0
|
|
20230623,111600,693591120,8390,8400,8400,8390,715
|
|
20230623,111500,687592020,8410,8410,8410,8410,110
|
|
20230623,111400,686666920,8410,8410,8410,8410,0
|
|
20230623,111300,686666920,8410,8410,8410,8410,0
|
|
20230623,111200,686666920,8410,8410,8410,8410,81
|
|
20230623,111100,685985710,8400,8400,8400,8400,402
|
|
20230623,111000,682608910,8400,8400,8400,8400,0
|
|
20230623,110900,682608910,8400,8400,8400,8400,160
|
|
20230623,110800,681264910,8420,8420,8420,8420,0
|
|
20230623,110700,681264910,8420,8420,8420,8420,1
|
|
20230623,110600,681256490,8420,8420,8420,8420,1
|
|
20230623,110500,681248070,8390,8390,8390,8390,0
|
|
20230623,110400,681248070,8390,8390,8390,8390,0
|
|
20230623,110300,681248070,8390,8390,8390,8390,200
|
|
20230623,110200,679570070,8400,8400,8400,8400,32
|
|
20230623,110100,679301270,8400,8400,8400,8400,0
|
|
20230623,110000,679301270,8400,8420,8420,8400,347
|
|
20230623,105900,676381830,8420,8420,8420,8420,5
|
|
20230623,105800,676339730,8400,8400,8400,8400,159
|
|
20230623,105700,675004130,8400,8400,8400,8400,0
|
|
20230623,105600,675004130,8400,8400,8400,8400,5
|
|
20230623,105500,674962130,8400,8400,8400,8400,0
|
|
20230623,105400,674962130,8400,8400,8400,8400,0
|
|
20230623,105300,674962130,8400,8400,8400,8400,1
|
|
20230623,105200,674953730,8400,8400,8400,8400,142
|
|
20230623,105100,673760930,8400,8400,8400,8400,14
|
|
20230623,105000,673643330,8420,8420,8420,8420,0
|
|
20230623,104900,673643330,8420,8420,8420,8420,0
|
|
20230623,104800,673643330,8420,8420,8420,8420,61
|
|
20230623,104700,673129710,8420,8420,8420,8420,1267
|
|
20230623,104600,662461570,8420,8420,8420,8420,141
|
|
20230623,104500,661274350,8420,8420,8420,8420,466
|
|
20230623,104400,657350630,8420,8420,8420,8420,57
|
|
20230623,104300,656870690,8420,8420,8420,8420,0
|
|
20230623,104200,656870690,8420,8410,8420,8410,421
|
|
20230623,104100,653329860,8410,8410,8410,8410,33
|
|
20230623,104000,653052330,8420,8420,8420,8420,2
|
|
20230623,103900,653035490,8420,8420,8420,8420,0
|
|
20230623,103800,653035490,8420,8420,8420,8420,0
|
|
20230623,103700,653035490,8420,8420,8420,8420,0
|
|
20230623,103600,653035490,8420,8420,8420,8420,180
|
|
20230623,103500,651519890,8430,8430,8430,8430,1
|
|
20230623,103400,651511460,8400,8400,8400,8400,0
|
|
20230623,103300,651511460,8400,8410,8410,8400,352
|
|
20230623,103200,648554030,8410,8420,8420,8410,962
|
|
20230623,103100,640454810,8420,8420,8420,8420,0
|
|
20230623,103000,640454810,8420,8420,8420,8420,0
|
|
20230623,102900,640454810,8420,8420,8420,8420,0
|
|
20230623,102800,640454810,8420,8420,8420,8420,0
|
|
20230623,102700,640454810,8420,8420,8420,8420,1
|
|
20230623,102600,640446390,8420,8420,8420,8420,15
|
|
20230623,102500,640320090,8410,8410,8410,8410,0
|
|
20230623,102400,640320090,8410,8410,8410,8410,0
|
|
20230623,102300,640320090,8410,8410,8410,8410,847
|
|
20230623,102200,633196820,8420,8420,8420,8420,100
|
|
20230623,102100,632354820,8420,8400,8420,8400,302
|
|
20230623,102000,629812000,8410,8410,8410,8410,166
|
|
20230623,101900,628415940,8410,8440,8440,8410,591
|
|
20230623,101800,623438990,8440,8440,8440,8440,9
|
|
20230623,101700,623363030,8450,8450,8450,8450,380
|
|
20230623,101600,620152030,8460,8460,8460,8460,20
|
|
20230623,101500,619982830,8450,8450,8450,8450,0
|
|
20230623,101400,619982830,8450,8450,8450,8450,1
|
|
20230623,101300,619974380,8460,8460,8460,8460,40
|
|
20230623,101200,619635980,8470,8470,8470,8470,100
|
|
20230623,101100,618788980,8470,8470,8470,8470,1
|
|
20230623,101000,618780510,8470,8470,8470,8470,40
|
|
20230623,100900,618441710,8470,8460,8480,8460,3
|
|
20230623,100800,618416300,8450,8440,8450,8440,457
|
|
20230623,100700,614554660,8430,8430,8430,8430,0
|
|
20230623,100600,614554660,8430,8440,8440,8430,575
|
|
20230623,100500,609706400,8440,8440,8440,8440,1107
|
|
20230623,100400,600363320,8440,8440,8440,8440,1
|
|
20230623,100300,600354880,8440,8440,8440,8440,1
|
|
20230623,100200,600346440,8440,8440,8440,8440,60
|
|
20230623,100100,599840040,8440,8430,8440,8430,214
|
|
20230623,100000,598034880,8430,8450,8450,8430,877
|
|
20230623,095900,590638210,8460,8460,8460,8460,110
|
|
20230623,095800,589707610,8460,8460,8460,8460,23
|
|
20230623,095700,589513030,8460,8470,8470,8460,400
|
|
20230623,095600,586125330,8470,8470,8470,8470,370
|
|
20230623,095500,582991430,8470,8470,8470,8470,0
|
|
20230623,095400,582991430,8470,8470,8470,8470,158
|
|
20230623,095300,581653170,8480,8480,8480,8480,10
|
|
20230623,095200,581568370,8480,8480,8480,8480,20
|
|
20230623,095100,581398770,8470,8480,8480,8470,235
|
|
20230623,095000,579408300,8480,8480,8480,8480,1
|
|
20230623,094900,579399820,8470,8480,8480,8470,438
|
|
20230623,094800,575685590,8480,8480,8510,8480,220
|
|
20230623,094700,573818490,8480,8500,8500,8480,1139
|
|
20230623,094600,564155590,8470,8480,8510,8470,476
|
|
20230623,094500,560118980,8490,8490,8490,8490,50
|
|
20230623,094400,559694480,8490,8470,8490,8470,47
|
|
20230623,094300,559295470,8490,8480,8490,8470,14
|
|
20230623,094200,559176720,8480,8480,8480,8480,23
|
|
20230623,094100,558981680,8480,8470,8490,8470,47
|
|
20230623,094000,558583040,8480,8480,8480,8480,235
|
|
20230623,093900,556590240,8480,8480,8480,8480,299
|
|
20230623,093800,554054720,8480,8480,8480,8480,3
|
|
20230623,093700,554029280,8480,8480,8490,8480,208
|
|
20230623,093600,552264220,8520,8500,8520,8480,66
|
|
20230623,093500,551703330,8490,8490,8490,8480,325
|
|
20230623,093400,548947310,8490,8480,8490,8480,301
|
|
20230623,093300,546394820,8480,8480,8480,8480,2
|
|
20230623,093200,546377860,8500,8470,8500,8470,24
|
|
20230623,093100,546173980,8470,8470,8470,8460,29
|
|
20230623,093000,545928390,8460,8460,8460,8460,220
|
|
20230623,092900,544067190,8460,8460,8460,8460,50
|
|
20230623,092800,543644190,8460,8460,8460,8460,319
|
|
20230623,092700,540945450,8460,8460,8460,8460,10
|
|
20230623,092600,540860850,8460,8430,8460,8430,648
|
|
20230623,092500,535393720,8440,8420,8440,8420,1470
|
|
20230623,092400,523006290,8420,8420,8420,8420,7
|
|
20230623,092300,522947350,8420,8450,8450,8420,2790
|
|
20230623,092200,499439270,8450,8450,8450,8450,450
|
|
20230623,092100,495636770,8460,8460,8460,8460,2731
|
|
20230623,092000,472532510,8460,8490,8490,8450,724
|
|
20230623,091900,466407210,8500,8500,8520,8500,920
|
|
20230623,091800,458585880,8480,8520,8520,8480,102
|
|
20230623,091700,457720100,8530,8530,8530,8530,1103
|
|
20230623,091600,448311510,8530,8470,8570,8470,974
|
|
20230623,091500,440022540,8470,8450,8470,8440,586
|
|
20230623,091400,435062380,8440,8460,8480,8440,648
|
|
20230623,091300,429574490,8440,8440,8480,8440,2847
|
|
20230623,091200,405545610,8440,8500,8500,8440,1355
|
|
20230623,091100,394057910,8510,8500,8510,8490,1195
|
|
20230623,091000,383902890,8510,8580,8580,8510,1658
|
|
20230623,090900,369763410,8560,8550,8590,8550,538
|
|
20230623,090800,365152680,8550,8600,8600,8520,4331
|
|
20230623,090700,328078830,8600,8700,8700,8600,9163
|
|
20230623,090600,248696200,8700,8640,8710,8600,10647
|
|
20230623,090500,156449200,8650,8530,8690,8530,8899
|
|
20230623,090400,79613040,8510,8530,8530,8500,990
|
|
20230623,090300,71189270,8500,8380,8530,8380,3820
|
|
20230623,090200,38926730,8420,8340,8430,8320,2485
|
|
20230623,090100,18087880,8350,8290,8350,8290,960
|
|
20230623,090000,10098040,8290,8250,8290,8250,1224
|