814 lines
39 KiB
CSV
814 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,223100,1887477920,8320,8320,8320,8320,2627
|
|
20230623,223000,1887477920,8320,8320,8320,8320,0
|
|
20230623,222900,1887477920,8320,8320,8320,8320,0
|
|
20230623,222800,1887477920,8320,8320,8320,8320,0
|
|
20230623,222700,1887477920,8320,8320,8320,8320,0
|
|
20230623,222600,1887477920,8320,8320,8320,8320,0
|
|
20230623,222500,1887477920,8320,8320,8320,8320,0
|
|
20230623,222400,1887477920,8320,8320,8320,8320,0
|
|
20230623,222300,1887477920,8320,8320,8320,8320,0
|
|
20230623,222200,1887477920,8320,8320,8320,8320,0
|
|
20230623,222100,1887477920,8320,8320,8320,8320,0
|
|
20230623,222000,1887477920,8320,8320,8320,8320,0
|
|
20230623,221900,1887477920,8320,8320,8320,8320,0
|
|
20230623,221800,1887477920,8320,8320,8320,8320,0
|
|
20230623,221700,1887477920,8320,8320,8320,8320,0
|
|
20230623,221600,1887477920,8320,8320,8320,8320,0
|
|
20230623,221500,1887477920,8320,8320,8320,8320,0
|
|
20230623,221400,1887477920,8320,8320,8320,8320,0
|
|
20230623,221300,1887477920,8320,8320,8320,8320,0
|
|
20230623,221200,1887477920,8320,8320,8320,8320,0
|
|
20230623,221100,1887477920,8320,8320,8320,8320,0
|
|
20230623,221000,1887477920,8320,8320,8320,8320,0
|
|
20230623,220900,1887477920,8320,8320,8320,8320,0
|
|
20230623,220800,1887477920,8320,8320,8320,8320,0
|
|
20230623,220700,1887477920,8320,8320,8320,8320,0
|
|
20230623,220600,1887477920,8320,8320,8320,8320,0
|
|
20230623,220500,1887477920,8320,8320,8320,8320,0
|
|
20230623,220400,1887477920,8320,8320,8320,8320,0
|
|
20230623,220300,1887477920,8320,8320,8320,8320,0
|
|
20230623,220200,1887477920,8320,8320,8320,8320,0
|
|
20230623,220100,1887477920,8320,8320,8320,8320,2627
|
|
20230623,220000,1887477920,8320,8320,8320,8320,0
|
|
20230623,215900,1887477920,8320,8320,8320,8320,0
|
|
20230623,215800,1887477920,8320,8320,8320,8320,0
|
|
20230623,215700,1887477920,8320,8320,8320,8320,0
|
|
20230623,215600,1887477920,8320,8320,8320,8320,0
|
|
20230623,215500,1887477920,8320,8320,8320,8320,0
|
|
20230623,215400,1887477920,8320,8320,8320,8320,0
|
|
20230623,215300,1887477920,8320,8320,8320,8320,0
|
|
20230623,215200,1887477920,8320,8320,8320,8320,0
|
|
20230623,215100,1887477920,8320,8320,8320,8320,0
|
|
20230623,215000,1887477920,8320,8320,8320,8320,0
|
|
20230623,214900,1887477920,8320,8320,8320,8320,0
|
|
20230623,214800,1887477920,8320,8320,8320,8320,0
|
|
20230623,214700,1887477920,8320,8320,8320,8320,0
|
|
20230623,214600,1887477920,8320,8320,8320,8320,0
|
|
20230623,214500,1887477920,8320,8320,8320,8320,0
|
|
20230623,214400,1887477920,8320,8320,8320,8320,0
|
|
20230623,214300,1887477920,8320,8320,8320,8320,0
|
|
20230623,214200,1887477920,8320,8320,8320,8320,0
|
|
20230623,214100,1887477920,8320,8320,8320,8320,0
|
|
20230623,214000,1887477920,8320,8320,8320,8320,0
|
|
20230623,213900,1887477920,8320,8320,8320,8320,0
|
|
20230623,213800,1887477920,8320,8320,8320,8320,0
|
|
20230623,213700,1887477920,8320,8320,8320,8320,0
|
|
20230623,213600,1887477920,8320,8320,8320,8320,0
|
|
20230623,213500,1887477920,8320,8320,8320,8320,0
|
|
20230623,213400,1887477920,8320,8320,8320,8320,0
|
|
20230623,213300,1887477920,8320,8320,8320,8320,0
|
|
20230623,213200,1887477920,8320,8320,8320,8320,0
|
|
20230623,213100,1887477920,8320,8320,8320,8320,2627
|
|
20230623,213000,1887477920,8320,8320,8320,8320,0
|
|
20230623,212900,1887477920,8320,8320,8320,8320,0
|
|
20230623,212800,1887477920,8320,8320,8320,8320,0
|
|
20230623,212700,1887477920,8320,8320,8320,8320,0
|
|
20230623,212600,1887477920,8320,8320,8320,8320,0
|
|
20230623,212500,1887477920,8320,8320,8320,8320,0
|
|
20230623,212400,1887477920,8320,8320,8320,8320,0
|
|
20230623,212300,1887477920,8320,8320,8320,8320,0
|
|
20230623,212200,1887477920,8320,8320,8320,8320,0
|
|
20230623,212100,1887477920,8320,8320,8320,8320,0
|
|
20230623,212000,1887477920,8320,8320,8320,8320,0
|
|
20230623,211900,1887477920,8320,8320,8320,8320,0
|
|
20230623,211800,1887477920,8320,8320,8320,8320,0
|
|
20230623,211700,1887477920,8320,8320,8320,8320,0
|
|
20230623,211600,1887477920,8320,8320,8320,8320,0
|
|
20230623,211500,1887477920,8320,8320,8320,8320,0
|
|
20230623,211400,1887477920,8320,8320,8320,8320,0
|
|
20230623,211300,1887477920,8320,8320,8320,8320,0
|
|
20230623,211200,1887477920,8320,8320,8320,8320,0
|
|
20230623,211100,1887477920,8320,8320,8320,8320,0
|
|
20230623,211000,1887477920,8320,8320,8320,8320,0
|
|
20230623,210900,1887477920,8320,8320,8320,8320,0
|
|
20230623,210800,1887477920,8320,8320,8320,8320,0
|
|
20230623,210700,1887477920,8320,8320,8320,8320,0
|
|
20230623,210600,1887477920,8320,8320,8320,8320,0
|
|
20230623,210500,1887477920,8320,8320,8320,8320,0
|
|
20230623,210400,1887477920,8320,8320,8320,8320,0
|
|
20230623,210300,1887477920,8320,8320,8320,8320,0
|
|
20230623,210200,1887477920,8320,8320,8320,8320,0
|
|
20230623,210100,1887477920,8320,8320,8320,8320,2627
|
|
20230623,210000,1887477920,8320,8320,8320,8320,0
|
|
20230623,205900,1887477920,8320,8320,8320,8320,0
|
|
20230623,205800,1887477920,8320,8320,8320,8320,0
|
|
20230623,205700,1887477920,8320,8320,8320,8320,0
|
|
20230623,205600,1887477920,8320,8320,8320,8320,0
|
|
20230623,205500,1887477920,8320,8320,8320,8320,0
|
|
20230623,205400,1887477920,8320,8320,8320,8320,0
|
|
20230623,205300,1887477920,8320,8320,8320,8320,0
|
|
20230623,205200,1887477920,8320,8320,8320,8320,0
|
|
20230623,205100,1887477920,8320,8320,8320,8320,0
|
|
20230623,205000,1887477920,8320,8320,8320,8320,0
|
|
20230623,204900,1887477920,8320,8320,8320,8320,0
|
|
20230623,204800,1887477920,8320,8320,8320,8320,0
|
|
20230623,204700,1887477920,8320,8320,8320,8320,0
|
|
20230623,204600,1887477920,8320,8320,8320,8320,0
|
|
20230623,204500,1887477920,8320,8320,8320,8320,0
|
|
20230623,204400,1887477920,8320,8320,8320,8320,0
|
|
20230623,204300,1887477920,8320,8320,8320,8320,0
|
|
20230623,204200,1887477920,8320,8320,8320,8320,0
|
|
20230623,204100,1887477920,8320,8320,8320,8320,0
|
|
20230623,204000,1887477920,8320,8320,8320,8320,0
|
|
20230623,203900,1887477920,8320,8320,8320,8320,0
|
|
20230623,203800,1887477920,8320,8320,8320,8320,0
|
|
20230623,203700,1887477920,8320,8320,8320,8320,0
|
|
20230623,203600,1887477920,8320,8320,8320,8320,0
|
|
20230623,203500,1887477920,8320,8320,8320,8320,0
|
|
20230623,203400,1887477920,8320,8320,8320,8320,0
|
|
20230623,203300,1887477920,8320,8320,8320,8320,0
|
|
20230623,203200,1887477920,8320,8320,8320,8320,0
|
|
20230623,203100,1887477920,8320,8320,8320,8320,2627
|
|
20230623,203000,1887477920,8320,8320,8320,8320,0
|
|
20230623,202900,1887477920,8320,8320,8320,8320,0
|
|
20230623,202800,1887477920,8320,8320,8320,8320,0
|
|
20230623,202700,1887477920,8320,8320,8320,8320,0
|
|
20230623,202600,1887477920,8320,8320,8320,8320,0
|
|
20230623,202500,1887477920,8320,8320,8320,8320,0
|
|
20230623,202400,1887477920,8320,8320,8320,8320,0
|
|
20230623,202300,1887477920,8320,8320,8320,8320,0
|
|
20230623,202200,1887477920,8320,8320,8320,8320,0
|
|
20230623,202100,1887477920,8320,8320,8320,8320,0
|
|
20230623,202000,1887477920,8320,8320,8320,8320,0
|
|
20230623,201900,1887477920,8320,8320,8320,8320,0
|
|
20230623,201800,1887477920,8320,8320,8320,8320,0
|
|
20230623,201700,1887477920,8320,8320,8320,8320,0
|
|
20230623,201600,1887477920,8320,8320,8320,8320,0
|
|
20230623,201500,1887477920,8320,8320,8320,8320,0
|
|
20230623,201400,1887477920,8320,8320,8320,8320,0
|
|
20230623,201300,1887477920,8320,8320,8320,8320,0
|
|
20230623,201200,1887477920,8320,8320,8320,8320,0
|
|
20230623,201100,1887477920,8320,8320,8320,8320,0
|
|
20230623,201000,1887477920,8320,8320,8320,8320,0
|
|
20230623,200900,1887477920,8320,8320,8320,8320,0
|
|
20230623,200800,1887477920,8320,8320,8320,8320,0
|
|
20230623,200700,1887477920,8320,8320,8320,8320,0
|
|
20230623,200600,1887477920,8320,8320,8320,8320,0
|
|
20230623,200500,1887477920,8320,8320,8320,8320,0
|
|
20230623,200400,1887477920,8320,8320,8320,8320,0
|
|
20230623,200300,1887477920,8320,8320,8320,8320,0
|
|
20230623,200200,1887477920,8320,8320,8320,8320,0
|
|
20230623,200100,1887477920,8320,8320,8320,8320,2627
|
|
20230623,200000,1887477920,8320,8320,8320,8320,0
|
|
20230623,195900,1887477920,8320,8320,8320,8320,0
|
|
20230623,195800,1887477920,8320,8320,8320,8320,0
|
|
20230623,195700,1887477920,8320,8320,8320,8320,0
|
|
20230623,195600,1887477920,8320,8320,8320,8320,0
|
|
20230623,195500,1887477920,8320,8320,8320,8320,0
|
|
20230623,195400,1887477920,8320,8320,8320,8320,0
|
|
20230623,195300,1887477920,8320,8320,8320,8320,0
|
|
20230623,195200,1887477920,8320,8320,8320,8320,0
|
|
20230623,195100,1887477920,8320,8320,8320,8320,0
|
|
20230623,195000,1887477920,8320,8320,8320,8320,0
|
|
20230623,194900,1887477920,8320,8320,8320,8320,0
|
|
20230623,194800,1887477920,8320,8320,8320,8320,0
|
|
20230623,194700,1887477920,8320,8320,8320,8320,0
|
|
20230623,194600,1887477920,8320,8320,8320,8320,0
|
|
20230623,194500,1887477920,8320,8320,8320,8320,0
|
|
20230623,194400,1887477920,8320,8320,8320,8320,0
|
|
20230623,194300,1887477920,8320,8320,8320,8320,0
|
|
20230623,194200,1887477920,8320,8320,8320,8320,0
|
|
20230623,194100,1887477920,8320,8320,8320,8320,0
|
|
20230623,194000,1887477920,8320,8320,8320,8320,0
|
|
20230623,193900,1887477920,8320,8320,8320,8320,0
|
|
20230623,193800,1887477920,8320,8320,8320,8320,0
|
|
20230623,193700,1887477920,8320,8320,8320,8320,0
|
|
20230623,193600,1887477920,8320,8320,8320,8320,0
|
|
20230623,193500,1887477920,8320,8320,8320,8320,0
|
|
20230623,193400,1887477920,8320,8320,8320,8320,0
|
|
20230623,193300,1887477920,8320,8320,8320,8320,0
|
|
20230623,193200,1887477920,8320,8320,8320,8320,0
|
|
20230623,193100,1887477920,8320,8320,8320,8320,2627
|
|
20230623,193000,1887477920,8320,8320,8320,8320,0
|
|
20230623,192900,1887477920,8320,8320,8320,8320,0
|
|
20230623,192800,1887477920,8320,8320,8320,8320,0
|
|
20230623,192700,1887477920,8320,8320,8320,8320,0
|
|
20230623,192600,1887477920,8320,8320,8320,8320,0
|
|
20230623,192500,1887477920,8320,8320,8320,8320,0
|
|
20230623,192400,1887477920,8320,8320,8320,8320,0
|
|
20230623,192300,1887477920,8320,8320,8320,8320,0
|
|
20230623,192200,1887477920,8320,8320,8320,8320,0
|
|
20230623,192100,1887477920,8320,8320,8320,8320,0
|
|
20230623,192000,1887477920,8320,8320,8320,8320,0
|
|
20230623,191900,1887477920,8320,8320,8320,8320,0
|
|
20230623,191800,1887477920,8320,8320,8320,8320,0
|
|
20230623,191700,1887477920,8320,8320,8320,8320,0
|
|
20230623,191600,1887477920,8320,8320,8320,8320,0
|
|
20230623,191500,1887477920,8320,8320,8320,8320,0
|
|
20230623,191400,1887477920,8320,8320,8320,8320,0
|
|
20230623,191300,1887477920,8320,8320,8320,8320,0
|
|
20230623,191200,1887477920,8320,8320,8320,8320,0
|
|
20230623,191100,1887477920,8320,8320,8320,8320,0
|
|
20230623,191000,1887477920,8320,8320,8320,8320,0
|
|
20230623,190900,1887477920,8320,8320,8320,8320,0
|
|
20230623,190800,1887477920,8320,8320,8320,8320,0
|
|
20230623,190700,1887477920,8320,8320,8320,8320,0
|
|
20230623,190600,1887477920,8320,8320,8320,8320,0
|
|
20230623,190500,1887477920,8320,8320,8320,8320,0
|
|
20230623,190400,1887477920,8320,8320,8320,8320,0
|
|
20230623,190300,1887477920,8320,8320,8320,8320,0
|
|
20230623,190200,1887477920,8320,8320,8320,8320,0
|
|
20230623,190100,1887477920,8320,8320,8320,8320,2627
|
|
20230623,190000,1887477920,8320,8320,8320,8320,0
|
|
20230623,185900,1887477920,8320,8320,8320,8320,0
|
|
20230623,185800,1887477920,8320,8320,8320,8320,0
|
|
20230623,185700,1887477920,8320,8320,8320,8320,0
|
|
20230623,185600,1887477920,8320,8320,8320,8320,0
|
|
20230623,185500,1887477920,8320,8320,8320,8320,0
|
|
20230623,185400,1887477920,8320,8320,8320,8320,0
|
|
20230623,185300,1887477920,8320,8320,8320,8320,0
|
|
20230623,185200,1887477920,8320,8320,8320,8320,0
|
|
20230623,185100,1887477920,8320,8320,8320,8320,0
|
|
20230623,185000,1887477920,8320,8320,8320,8320,0
|
|
20230623,184900,1887477920,8320,8320,8320,8320,0
|
|
20230623,184800,1887477920,8320,8320,8320,8320,0
|
|
20230623,184700,1887477920,8320,8320,8320,8320,0
|
|
20230623,184600,1887477920,8320,8320,8320,8320,0
|
|
20230623,184500,1887477920,8320,8320,8320,8320,0
|
|
20230623,184400,1887477920,8320,8320,8320,8320,0
|
|
20230623,184300,1887477920,8320,8320,8320,8320,0
|
|
20230623,184200,1887477920,8320,8320,8320,8320,0
|
|
20230623,184100,1887477920,8320,8320,8320,8320,0
|
|
20230623,184000,1887477920,8320,8320,8320,8320,0
|
|
20230623,183900,1887477920,8320,8320,8320,8320,0
|
|
20230623,183800,1887477920,8320,8320,8320,8320,0
|
|
20230623,183700,1887477920,8320,8320,8320,8320,0
|
|
20230623,183600,1887477920,8320,8320,8320,8320,0
|
|
20230623,183500,1887477920,8320,8320,8320,8320,0
|
|
20230623,183400,1887477920,8320,8320,8320,8320,0
|
|
20230623,183300,1887477920,8320,8320,8320,8320,0
|
|
20230623,183200,1887477920,8320,8320,8320,8320,0
|
|
20230623,183100,1887477920,8320,8320,8320,8320,2627
|
|
20230623,183000,1887477920,8320,8320,8320,8320,0
|
|
20230623,182900,1887477920,8320,8320,8320,8320,0
|
|
20230623,182800,1887477920,8320,8320,8320,8320,0
|
|
20230623,182700,1887477920,8320,8320,8320,8320,0
|
|
20230623,182600,1887477920,8320,8320,8320,8320,0
|
|
20230623,182500,1887477920,8320,8320,8320,8320,0
|
|
20230623,182400,1887477920,8320,8320,8320,8320,0
|
|
20230623,182300,1887477920,8320,8320,8320,8320,0
|
|
20230623,182200,1887477920,8320,8320,8320,8320,0
|
|
20230623,182100,1887477920,8320,8320,8320,8320,0
|
|
20230623,182000,1887477920,8320,8320,8320,8320,0
|
|
20230623,181900,1887477920,8320,8320,8320,8320,0
|
|
20230623,181800,1887477920,8320,8320,8320,8320,0
|
|
20230623,181700,1887477920,8320,8320,8320,8320,0
|
|
20230623,181600,1887477920,8320,8320,8320,8320,0
|
|
20230623,181500,1887477920,8320,8320,8320,8320,0
|
|
20230623,181400,1887477920,8320,8320,8320,8320,0
|
|
20230623,181300,1887477920,8320,8320,8320,8320,0
|
|
20230623,181200,1887477920,8320,8320,8320,8320,0
|
|
20230623,181100,1887477920,8320,8320,8320,8320,0
|
|
20230623,181000,1887477920,8320,8320,8320,8320,0
|
|
20230623,180900,1887477920,8320,8320,8320,8320,0
|
|
20230623,180800,1887477920,8320,8320,8320,8320,0
|
|
20230623,180700,1887477920,8320,8320,8320,8320,0
|
|
20230623,180600,1887477920,8320,8320,8320,8320,0
|
|
20230623,180500,1887477920,8320,8320,8320,8320,0
|
|
20230623,180400,1887477920,8320,8320,8320,8320,0
|
|
20230623,180300,1887477920,8320,8320,8320,8320,0
|
|
20230623,180200,1887477920,8320,8320,8320,8320,0
|
|
20230623,180100,1887477920,8320,8320,8320,8320,2627
|
|
20230623,180000,1887477920,8320,8320,8320,8320,0
|
|
20230623,175900,1887477920,8320,8320,8320,8320,0
|
|
20230623,175800,1887477920,8320,8320,8320,8320,0
|
|
20230623,175700,1887477920,8320,8320,8320,8320,0
|
|
20230623,175600,1887477920,8320,8320,8320,8320,0
|
|
20230623,175500,1887477920,8320,8320,8320,8320,0
|
|
20230623,175400,1887477920,8320,8320,8320,8320,0
|
|
20230623,175300,1887477920,8320,8320,8320,8320,0
|
|
20230623,175200,1887477920,8320,8320,8320,8320,0
|
|
20230623,175100,1887477920,8320,8320,8320,8320,0
|
|
20230623,175000,1887477920,8320,8320,8320,8320,0
|
|
20230623,174900,1887477920,8320,8320,8320,8320,0
|
|
20230623,174800,1887477920,8320,8320,8320,8320,0
|
|
20230623,174700,1887477920,8320,8320,8320,8320,0
|
|
20230623,174600,1887477920,8320,8320,8320,8320,0
|
|
20230623,174500,1887477920,8320,8320,8320,8320,0
|
|
20230623,174400,1887477920,8320,8320,8320,8320,0
|
|
20230623,174300,1887477920,8320,8320,8320,8320,0
|
|
20230623,174200,1887477920,8320,8320,8320,8320,0
|
|
20230623,174100,1887477920,8320,8320,8320,8320,0
|
|
20230623,174000,1887477920,8320,8320,8320,8320,0
|
|
20230623,173900,1887477920,8320,8320,8320,8320,0
|
|
20230623,173800,1887477920,8320,8320,8320,8320,0
|
|
20230623,173700,1887477920,8320,8320,8320,8320,0
|
|
20230623,173600,1887477920,8320,8320,8320,8320,0
|
|
20230623,173500,1887477920,8320,8320,8320,8320,0
|
|
20230623,173400,1887477920,8320,8320,8320,8320,0
|
|
20230623,173300,1887477920,8320,8320,8320,8320,0
|
|
20230623,173200,1887477920,8320,8320,8320,8320,0
|
|
20230623,173100,1887477920,8320,8320,8320,8320,2627
|
|
20230623,173000,1887477920,8320,8320,8320,8320,0
|
|
20230623,172900,1887477920,8320,8320,8320,8320,0
|
|
20230623,172800,1887477920,8320,8320,8320,8320,0
|
|
20230623,172700,1887477920,8320,8320,8320,8320,0
|
|
20230623,172600,1887477920,8320,8320,8320,8320,0
|
|
20230623,172500,1887477920,8320,8320,8320,8320,0
|
|
20230623,172400,1887477920,8320,8320,8320,8320,0
|
|
20230623,172300,1887477920,8320,8320,8320,8320,0
|
|
20230623,172200,1887477920,8320,8320,8320,8320,0
|
|
20230623,172100,1887477920,8320,8320,8320,8320,0
|
|
20230623,172000,1887477920,8320,8320,8320,8320,0
|
|
20230623,171900,1887477920,8320,8320,8320,8320,0
|
|
20230623,171800,1887477920,8320,8320,8320,8320,0
|
|
20230623,171700,1887477920,8320,8320,8320,8320,0
|
|
20230623,171600,1887477920,8320,8320,8320,8320,0
|
|
20230623,171500,1887477920,8320,8320,8320,8320,0
|
|
20230623,171400,1887477920,8320,8320,8320,8320,0
|
|
20230623,171300,1887477920,8320,8320,8320,8320,0
|
|
20230623,171200,1887477920,8320,8320,8320,8320,0
|
|
20230623,171100,1887477920,8320,8320,8320,8320,0
|
|
20230623,171000,1887477920,8320,8320,8320,8320,0
|
|
20230623,170900,1887477920,8320,8320,8320,8320,0
|
|
20230623,170800,1887477920,8320,8320,8320,8320,0
|
|
20230623,170700,1887477920,8320,8320,8320,8320,0
|
|
20230623,170600,1887477920,8320,8320,8320,8320,0
|
|
20230623,170500,1887477920,8320,8320,8320,8320,0
|
|
20230623,170400,1887477920,8320,8320,8320,8320,0
|
|
20230623,170300,1887477920,8320,8320,8320,8320,0
|
|
20230623,170200,1887477920,8320,8320,8320,8320,0
|
|
20230623,170100,1887477920,8320,8320,8320,8320,2627
|
|
20230623,170000,1887477920,8320,8320,8320,8320,0
|
|
20230623,165900,1887477920,8320,8320,8320,8320,0
|
|
20230623,165800,1887477920,8320,8320,8320,8320,0
|
|
20230623,165700,1887477920,8320,8320,8320,8320,0
|
|
20230623,165600,1887477920,8320,8320,8320,8320,0
|
|
20230623,165500,1887477920,8320,8320,8320,8320,0
|
|
20230623,165400,1887477920,8320,8320,8320,8320,0
|
|
20230623,165300,1887477920,8320,8320,8320,8320,0
|
|
20230623,165200,1887477920,8320,8320,8320,8320,0
|
|
20230623,165100,1887477920,8320,8320,8320,8320,0
|
|
20230623,165000,1887477920,8320,8320,8320,8320,0
|
|
20230623,164900,1887477920,8320,8320,8320,8320,0
|
|
20230623,164800,1887477920,8320,8320,8320,8320,0
|
|
20230623,164700,1887477920,8320,8320,8320,8320,0
|
|
20230623,164600,1887477920,8320,8320,8320,8320,0
|
|
20230623,164500,1887477920,8320,8320,8320,8320,0
|
|
20230623,164400,1887477920,8320,8320,8320,8320,0
|
|
20230623,164300,1887477920,8320,8320,8320,8320,0
|
|
20230623,164200,1887477920,8320,8320,8320,8320,0
|
|
20230623,164100,1887477920,8320,8320,8320,8320,0
|
|
20230623,164000,1887477920,8320,8320,8320,8320,0
|
|
20230623,163900,1887477920,8320,8320,8320,8320,0
|
|
20230623,163800,1887477920,8320,8320,8320,8320,0
|
|
20230623,163700,1887477920,8320,8320,8320,8320,0
|
|
20230623,163600,1887477920,8320,8320,8320,8320,0
|
|
20230623,163500,1887477920,8320,8320,8320,8320,0
|
|
20230623,163400,1887477920,8320,8320,8320,8320,0
|
|
20230623,163300,1887477920,8320,8320,8320,8320,0
|
|
20230623,163200,1887477920,8320,8320,8320,8320,0
|
|
20230623,163100,1887477920,8320,8320,8320,8320,2627
|
|
20230623,163000,1887477920,8320,8320,8320,8320,0
|
|
20230623,162900,1887477920,8320,8320,8320,8320,0
|
|
20230623,162800,1887477920,8320,8320,8320,8320,0
|
|
20230623,162700,1887477920,8320,8320,8320,8320,0
|
|
20230623,162600,1887477920,8320,8320,8320,8320,0
|
|
20230623,162500,1887477920,8320,8320,8320,8320,0
|
|
20230623,162400,1887477920,8320,8320,8320,8320,0
|
|
20230623,162300,1887477920,8320,8320,8320,8320,0
|
|
20230623,162200,1887477920,8320,8320,8320,8320,0
|
|
20230623,162100,1887477920,8320,8320,8320,8320,0
|
|
20230623,162000,1887477920,8320,8320,8320,8320,0
|
|
20230623,161900,1887477920,8320,8320,8320,8320,0
|
|
20230623,161800,1887477920,8320,8320,8320,8320,0
|
|
20230623,161700,1887477920,8320,8320,8320,8320,0
|
|
20230623,161600,1887477920,8320,8320,8320,8320,0
|
|
20230623,161500,1887477920,8320,8320,8320,8320,0
|
|
20230623,161400,1887477920,8320,8320,8320,8320,0
|
|
20230623,161300,1887477920,8320,8320,8320,8320,0
|
|
20230623,161200,1887477920,8320,8320,8320,8320,0
|
|
20230623,161100,1887477920,8320,8320,8320,8320,0
|
|
20230623,161000,1887477920,8320,8320,8320,8320,0
|
|
20230623,160900,1887477920,8320,8320,8320,8320,0
|
|
20230623,160800,1887477920,8320,8320,8320,8320,0
|
|
20230623,160700,1887477920,8320,8320,8320,8320,0
|
|
20230623,160600,1887477920,8320,8320,8320,8320,0
|
|
20230623,160500,1887477920,8320,8320,8320,8320,0
|
|
20230623,160400,1887477920,8320,8320,8320,8320,0
|
|
20230623,160300,1887477920,8320,8320,8320,8320,0
|
|
20230623,160200,1887477920,8320,8320,8320,8320,0
|
|
20230623,160100,1887477920,8320,8320,8320,8320,2627
|
|
20230623,160000,1887477920,8320,8320,8320,8320,0
|
|
20230623,155900,1887477920,8320,8320,8320,8320,0
|
|
20230623,155800,1887477920,8320,8320,8320,8320,0
|
|
20230623,155700,1887477920,8320,8320,8320,8320,0
|
|
20230623,155600,1887477920,8320,8320,8320,8320,0
|
|
20230623,155500,1887477920,8320,8320,8320,8320,0
|
|
20230623,155400,1887477920,8320,8320,8320,8320,0
|
|
20230623,155300,1887477920,8320,8320,8320,8320,0
|
|
20230623,155200,1887477920,8320,8320,8320,8320,0
|
|
20230623,155100,1887477920,8320,8320,8320,8320,0
|
|
20230623,155000,1887477920,8320,8320,8320,8320,0
|
|
20230623,154900,1887477920,8320,8320,8320,8320,0
|
|
20230623,154800,1887477920,8320,8320,8320,8320,0
|
|
20230623,154700,1887477920,8320,8320,8320,8320,0
|
|
20230623,154600,1887477920,8320,8320,8320,8320,0
|
|
20230623,154500,1887477920,8320,8320,8320,8320,0
|
|
20230623,154400,1887477920,8320,8320,8320,8320,0
|
|
20230623,154300,1887477920,8320,8320,8320,8320,0
|
|
20230623,154200,1887477920,8320,8320,8320,8320,0
|
|
20230623,154100,1887477920,8320,8320,8320,8320,0
|
|
20230623,154000,1887477920,8320,8320,8320,8320,0
|
|
20230623,153900,1887477920,8320,8320,8320,8320,0
|
|
20230623,153800,1887477920,8320,8320,8320,8320,0
|
|
20230623,153700,1887477920,8320,8320,8320,8320,0
|
|
20230623,153600,1887477920,8320,8320,8320,8320,0
|
|
20230623,153500,1887477920,8320,8320,8320,8320,0
|
|
20230623,153400,1887477920,8320,8320,8320,8320,0
|
|
20230623,153300,1887477920,8320,8320,8320,8320,0
|
|
20230623,153200,1887477920,8320,8320,8320,8320,0
|
|
20230623,153100,1887477920,8320,8320,8320,8320,2627
|
|
20230623,153000,1887477920,8320,8320,8320,8320,2627
|
|
20230623,152900,1865621280,8370,8370,8370,8370,0
|
|
20230623,152800,1865621280,8370,8370,8370,8370,0
|
|
20230623,152700,1865621280,8370,8370,8370,8370,0
|
|
20230623,152600,1865621280,8370,8370,8370,8370,0
|
|
20230623,152500,1865621280,8370,8370,8370,8370,0
|
|
20230623,152400,1865621280,8370,8370,8370,8370,0
|
|
20230623,152300,1865621280,8370,8370,8370,8370,0
|
|
20230623,152200,1865621280,8370,8370,8370,8370,0
|
|
20230623,152100,1865621280,8370,8370,8370,8370,0
|
|
20230623,152000,1865621280,8370,8370,8370,8370,0
|
|
20230623,151900,1865621280,8370,8370,8370,8370,0
|
|
20230623,151800,1865621280,8370,8370,8370,8370,100
|
|
20230623,151700,1864784280,8370,8370,8370,8370,10
|
|
20230623,151600,1864700580,8370,8320,8370,8320,863
|
|
20230623,151500,1857520320,8320,8340,8340,8320,1464
|
|
20230623,151400,1845331240,8340,8360,8360,8340,40
|
|
20230623,151300,1844996860,8370,8370,8370,8370,200
|
|
20230623,151200,1843322860,8380,8340,8380,8340,100
|
|
20230623,151100,1842488220,8340,8350,8350,8330,1809
|
|
20230623,151000,1827397960,8350,8350,8350,8350,237
|
|
20230623,150900,1825419010,8350,8350,8350,8350,30
|
|
20230623,150800,1825168510,8350,8370,8370,8350,2333
|
|
20230623,150700,1805681610,8380,8380,8380,8380,105
|
|
20230623,150600,1804801710,8400,8400,8400,8400,318
|
|
20230623,150500,1802130510,8410,8410,8410,8410,344
|
|
20230623,150400,1799237470,8380,8390,8390,8370,637
|
|
20230623,150300,1793899050,8370,8400,8400,8370,215
|
|
20230623,150200,1792095000,8400,8400,8410,8400,105
|
|
20230623,150100,1791212980,8400,8380,8400,8380,153
|
|
20230623,150000,1789927840,8400,8380,8400,8380,87
|
|
20230623,145900,1789197120,8410,8410,8410,8410,0
|
|
20230623,145800,1789197120,8410,8400,8410,8400,27
|
|
20230623,145700,1788970300,8400,8400,8400,8400,555
|
|
20230623,145600,1784308300,8400,8400,8410,8400,495
|
|
20230623,145500,1780149790,8400,8360,8410,8350,4615
|
|
20230623,145400,1741573010,8390,8400,8400,8390,28
|
|
20230623,145300,1741337820,8400,8390,8400,8390,263
|
|
20230623,145200,1739129490,8400,8360,8400,8360,42
|
|
20230623,145100,1738776810,8390,8390,8390,8360,791
|
|
20230623,145000,1732141420,8370,8370,8370,8370,15
|
|
20230623,144900,1732015870,8360,8350,8370,8350,1284
|
|
20230623,144800,1721290480,8360,8360,8360,8360,378
|
|
20230623,144700,1718130400,8360,8360,8370,8360,87
|
|
20230623,144600,1717402780,8360,8390,8390,8360,105
|
|
20230623,144500,1716521920,8380,8350,8380,8350,9
|
|
20230623,144400,1716446740,8350,8360,8360,8350,1898
|
|
20230623,144300,1700598410,8350,8370,8390,8350,606
|
|
20230623,144200,1695535440,8370,8390,8390,8350,347
|
|
20230623,144100,1692637900,8390,8400,8400,8340,2692
|
|
20230623,144000,1670145890,8400,8370,8400,8350,4712
|
|
20230623,143900,1630775490,8370,8450,8450,8370,5695
|
|
20230623,143800,1582933130,8430,8480,8520,8430,12248
|
|
20230623,143700,1479181060,8440,8450,8630,8420,27191
|
|
20230623,143600,1246770090,8430,8380,8480,8380,13074
|
|
20230623,143500,1136449250,8380,8340,8390,8340,819
|
|
20230623,143400,1129615300,8340,8410,8410,8340,3193
|
|
20230623,143300,1102908780,8430,8440,8470,8350,7002
|
|
20230623,143200,1044077810,8450,8590,8650,8450,10781
|
|
20230623,143100,951435980,8520,8350,8600,8350,27684
|
|
20230623,143000,716404170,8320,8320,8320,8320,200
|
|
20230623,142900,714740170,8320,8320,8320,8320,0
|
|
20230623,142800,714740170,8320,8330,8330,8320,51
|
|
20230623,142700,714315640,8370,8370,8370,8370,0
|
|
20230623,142600,714315640,8370,8370,8370,8370,10
|
|
20230623,142500,714231940,8370,8370,8370,8370,3
|
|
20230623,142400,714206830,8370,8370,8370,8370,215
|
|
20230623,142300,712407280,8370,8370,8370,8370,2
|
|
20230623,142200,712390540,8380,8380,8380,8380,1
|
|
20230623,142100,712382160,8400,8400,8400,8400,0
|
|
20230623,142000,712382160,8400,8380,8400,8380,459
|
|
20230623,141900,708530460,8380,8330,8380,8330,664
|
|
20230623,141800,702979150,8350,8350,8350,8350,0
|
|
20230623,141700,702979150,8350,8350,8350,8350,0
|
|
20230623,141600,702979150,8350,8350,8350,8350,71
|
|
20230623,141500,702386300,8310,8310,8310,8310,0
|
|
20230623,141400,702386300,8310,8310,8310,8310,0
|
|
20230623,141300,702386300,8310,8310,8310,8310,0
|
|
20230623,141200,702386300,8310,8310,8310,8310,50
|
|
20230623,141100,701970800,8300,8330,8330,8300,698
|
|
20230623,141000,696173760,8330,8330,8330,8330,19
|
|
20230623,140900,696015490,8330,8350,8360,8330,15
|
|
20230623,140800,695890250,8350,8330,8350,8330,196
|
|
20230623,140700,694253770,8330,8350,8350,8330,15
|
|
20230623,140600,694128800,8350,8330,8350,8330,742
|
|
20230623,140500,687937020,8330,8330,8330,8330,1
|
|
20230623,140400,687928690,8330,8330,8330,8330,0
|
|
20230623,140300,687928690,8330,8330,8330,8330,0
|
|
20230623,140200,687928690,8330,8330,8330,8330,0
|
|
20230623,140100,687928690,8330,8330,8330,8330,0
|
|
20230623,140000,687928690,8330,8320,8330,8320,2
|
|
20230623,135900,687912040,8310,8310,8310,8310,84
|
|
20230623,135800,687214000,8310,8310,8310,8310,22
|
|
20230623,135700,687031180,8310,8310,8310,8310,0
|
|
20230623,135600,687031180,8310,8310,8310,8310,51
|
|
20230623,135500,686607370,8310,8310,8310,8310,0
|
|
20230623,135400,686607370,8310,8310,8310,8310,0
|
|
20230623,135300,686607370,8310,8310,8310,8310,150
|
|
20230623,135200,685360870,8310,8310,8310,8310,0
|
|
20230623,135100,685360870,8310,8330,8330,8310,179
|
|
20230623,135000,683870320,8330,8310,8330,8300,1105
|
|
20230623,134900,674691930,8310,8310,8310,8310,0
|
|
20230623,134800,674691930,8310,8310,8310,8310,0
|
|
20230623,134700,674691930,8310,8310,8310,8310,70
|
|
20230623,134600,674110230,8310,8310,8310,8310,62
|
|
20230623,134500,673595010,8310,8310,8310,8310,6
|
|
20230623,134400,673545150,8310,8320,8320,8310,201
|
|
20230623,134300,671873830,8320,8320,8320,8320,10
|
|
20230623,134200,671790630,8310,8310,8310,8310,0
|
|
20230623,134100,671790630,8310,8310,8310,8300,1192
|
|
20230623,134000,661894520,8310,8310,8310,8310,0
|
|
20230623,133900,661894520,8310,8310,8310,8310,0
|
|
20230623,133800,661894520,8310,8310,8310,8310,473
|
|
20230623,133700,657963890,8310,8310,8310,8310,100
|
|
20230623,133600,657132890,8310,8330,8330,8310,649
|
|
20230623,133500,651739500,8320,8320,8320,8320,0
|
|
20230623,133400,651739500,8320,8320,8320,8320,0
|
|
20230623,133300,651739500,8320,8320,8320,8320,0
|
|
20230623,133200,651739500,8320,8320,8320,8320,103
|
|
20230623,133100,650882540,8320,8310,8320,8310,58
|
|
20230623,133000,650400420,8310,8320,8320,8310,561
|
|
20230623,132900,645733100,8310,8320,8320,8310,24
|
|
20230623,132800,645533430,8320,8320,8320,8320,0
|
|
20230623,132700,645533430,8320,8320,8320,8320,10
|
|
20230623,132600,645450230,8320,8320,8320,8320,3
|
|
20230623,132500,645425270,8320,8320,8320,8320,10
|
|
20230623,132400,645342070,8320,8320,8320,8320,0
|
|
20230623,132300,645342070,8320,8320,8320,8320,55
|
|
20230623,132200,644884470,8320,8320,8320,8320,30
|
|
20230623,132100,644634870,8320,8320,8320,8320,1
|
|
20230623,132000,644626550,8310,8310,8310,8310,375
|
|
20230623,131900,641510300,8310,8310,8310,8310,0
|
|
20230623,131800,641510300,8310,8310,8310,8310,0
|
|
20230623,131700,641510300,8310,8310,8310,8310,106
|
|
20230623,131600,640629440,8320,8320,8320,8320,36
|
|
20230623,131500,640329920,8320,8320,8320,8320,39
|
|
20230623,131400,640005440,8320,8320,8320,8320,7
|
|
20230623,131300,639947200,8320,8320,8320,8320,108
|
|
20230623,131200,639048640,8320,8320,8320,8320,0
|
|
20230623,131100,639048640,8320,8320,8320,8310,701
|
|
20230623,131000,633216330,8310,8320,8320,8310,24
|
|
20230623,130900,633016740,8320,8320,8320,8320,8
|
|
20230623,130800,632950180,8320,8320,8320,8320,10
|
|
20230623,130700,632866980,8320,8320,8320,8320,19
|
|
20230623,130600,632708900,8310,8310,8310,8310,0
|
|
20230623,130500,632708900,8310,8310,8310,8310,25
|
|
20230623,130400,632501150,8300,8320,8320,8300,250
|
|
20230623,130300,630425950,8320,8320,8320,8320,39
|
|
20230623,130200,630101470,8320,8310,8320,8310,63
|
|
20230623,130100,629577500,8320,8300,8320,8300,1653
|
|
20230623,130000,615857180,8300,8300,8300,8300,4523
|
|
20230623,125900,578316280,8300,8300,8300,8300,1715
|
|
20230623,125800,564081780,8310,8310,8310,8310,2429
|
|
20230623,125700,543896790,8320,8320,8320,8320,21
|
|
20230623,125600,543722070,8320,8320,8320,8320,3
|
|
20230623,125500,543697110,8320,8320,8320,8310,594
|
|
20230623,125400,538760030,8320,8320,8320,8320,0
|
|
20230623,125300,538760030,8320,8320,8320,8320,171
|
|
20230623,125200,537337310,8320,8320,8320,8320,598
|
|
20230623,125100,532361950,8320,8320,8330,8320,7
|
|
20230623,125000,532303660,8320,8320,8320,8320,0
|
|
20230623,124900,532303660,8320,8320,8320,8320,0
|
|
20230623,124800,532303660,8320,8330,8330,8320,101
|
|
20230623,124700,531463330,8330,8330,8330,8330,0
|
|
20230623,124600,531463330,8330,8330,8330,8330,1
|
|
20230623,124500,531455000,8330,8330,8330,8330,10
|
|
20230623,124400,531371700,8330,8330,8330,8330,0
|
|
20230623,124300,531371700,8330,8320,8330,8320,94
|
|
20230623,124200,530589580,8320,8320,8320,8320,1000
|
|
20230623,124100,522269580,8320,8320,8320,8320,0
|
|
20230623,124000,522269580,8320,8320,8320,8320,30
|
|
20230623,123900,522019980,8330,8330,8330,8330,163
|
|
20230623,123800,520662190,8330,8330,8330,8330,1
|
|
20230623,123700,520653860,8330,8330,8330,8330,10
|
|
20230623,123600,520570560,8320,8320,8320,8320,50
|
|
20230623,123500,520154560,8330,8330,8330,8330,3
|
|
20230623,123400,520129570,8330,8330,8330,8330,369
|
|
20230623,123300,517055800,8340,8340,8340,8340,101
|
|
20230623,123200,516213460,8340,8340,8340,8340,10
|
|
20230623,123100,516130060,8340,8340,8340,8340,9
|
|
20230623,123000,516055000,8340,8340,8340,8340,52
|
|
20230623,122900,515621320,8340,8340,8340,8340,0
|
|
20230623,122800,515621320,8340,8340,8340,8340,100
|
|
20230623,122700,514787320,8340,8340,8340,8340,7
|
|
20230623,122600,514728940,8340,8340,8340,8340,101
|
|
20230623,122500,513886600,8340,8340,8340,8340,2
|
|
20230623,122400,513869920,8340,8340,8340,8340,100
|
|
20230623,122300,513035920,8330,8330,8330,8330,0
|
|
20230623,122200,513035920,8330,8330,8330,8330,0
|
|
20230623,122100,513035920,8330,8330,8330,8330,0
|
|
20230623,122000,513035920,8330,8330,8330,8330,0
|
|
20230623,121900,513035920,8330,8340,8340,8330,200
|
|
20230623,121800,511368920,8340,8340,8340,8340,0
|
|
20230623,121700,511368920,8340,8340,8340,8340,2
|
|
20230623,121600,511352240,8330,8340,8340,8330,252
|
|
20230623,121500,509253060,8340,8340,8340,8340,5
|
|
20230623,121400,509211360,8340,8340,8340,8340,50
|
|
20230623,121300,508794360,8310,8310,8310,8310,0
|
|
20230623,121200,508794360,8310,8310,8310,8310,6
|
|
20230623,121100,508744500,8340,8340,8340,8340,35
|
|
20230623,121000,508452600,8300,8310,8310,8300,1065
|
|
20230623,120900,499603010,8310,8310,8310,8310,0
|
|
20230623,120800,499603010,8310,8330,8330,8310,235
|
|
20230623,120700,497649760,8310,8310,8320,8310,189
|
|
20230623,120600,496078680,8320,8340,8340,8320,1293
|
|
20230623,120500,485318010,8340,8340,8340,8340,16
|
|
20230623,120400,485184570,8340,8340,8340,8340,0
|
|
20230623,120300,485184570,8340,8340,8340,8340,0
|
|
20230623,120200,485184570,8340,8340,8340,8340,2
|
|
20230623,120100,485167890,8340,8340,8340,8340,1
|
|
20230623,120000,485159550,8330,8330,8330,8330,241
|
|
20230623,115900,483152020,8330,8330,8330,8330,0
|
|
20230623,115800,483152020,8330,8330,8330,8330,0
|
|
20230623,115700,483152020,8330,8330,8330,8330,0
|
|
20230623,115600,483152020,8330,8330,8330,8330,200
|
|
20230623,115500,481486020,8350,8350,8350,8350,400
|
|
20230623,115400,478146020,8350,8350,8350,8330,18
|
|
20230623,115300,477995980,8350,8330,8350,8330,2
|
|
20230623,115200,477979300,8330,8340,8340,8330,857
|
|
20230623,115100,470836920,8350,8350,8350,8350,2
|
|
20230623,115000,470820220,8350,8350,8370,8350,103
|
|
20230623,114900,469958170,8380,8380,8380,8380,0
|
|
20230623,114800,469958170,8380,8380,8380,8380,0
|
|
20230623,114700,469958170,8380,8380,8380,8380,0
|
|
20230623,114600,469958170,8380,8380,8380,8380,5
|
|
20230623,114500,469916270,8380,8380,8380,8380,1
|
|
20230623,114400,469907890,8380,8380,8380,8380,0
|
|
20230623,114300,469907890,8380,8380,8380,8380,0
|
|
20230623,114200,469907890,8380,8380,8380,8380,0
|
|
20230623,114100,469907890,8380,8380,8380,8380,11
|
|
20230623,114000,469815710,8340,8340,8340,8340,2
|
|
20230623,113900,469799030,8340,8330,8380,8330,14
|
|
20230623,113800,469682240,8330,8330,8330,8330,1185
|
|
20230623,113700,459811190,8380,8330,8380,8330,20
|
|
20230623,113600,459643690,8320,8320,8320,8320,0
|
|
20230623,113500,459643690,8320,8350,8350,8320,250
|
|
20230623,113400,457561180,8380,8380,8380,8380,0
|
|
20230623,113300,457561180,8380,8380,8380,8330,5
|
|
20230623,113200,457519330,8330,8360,8360,8330,3
|
|
20230623,113100,457494290,8370,8370,8370,8370,3
|
|
20230623,113000,457469180,8360,8360,8360,8360,0
|
|
20230623,112900,457469180,8360,8360,8360,8360,5
|
|
20230623,112800,457427380,8380,8380,8380,8380,0
|
|
20230623,112700,457427380,8380,8360,8380,8300,12835
|
|
20230623,112600,350604410,8360,8370,8370,8360,185
|
|
20230623,112500,349056560,8380,8390,8390,8380,112
|
|
20230623,112400,348117990,8380,8390,8390,8380,3
|
|
20230623,112300,348092830,8390,8410,8410,8390,214
|
|
20230623,112200,346294620,8410,8410,8410,8410,3
|
|
20230623,112100,346269390,8410,8410,8410,8410,1
|
|
20230623,112000,346260980,8400,8400,8400,8400,3
|
|
20230623,111900,346235780,8410,8410,8410,8410,0
|
|
20230623,111800,346235780,8410,8410,8410,8410,2
|
|
20230623,111700,346218960,8410,8410,8410,8410,0
|
|
20230623,111600,346218960,8410,8380,8410,8380,3730
|
|
20230623,111500,314884590,8380,8380,8380,8380,0
|
|
20230623,111400,314884590,8380,8380,8380,8380,0
|
|
20230623,111300,314884590,8380,8380,8380,8380,0
|
|
20230623,111200,314884590,8380,8380,8380,8380,0
|
|
20230623,111100,314884590,8380,8380,8380,8380,20
|
|
20230623,111000,314716990,8380,8360,8380,8360,180
|
|
20230623,110900,313208650,8360,8360,8360,8360,111
|
|
20230623,110800,312280690,8360,8340,8360,8340,26
|
|
20230623,110700,312063810,8340,8340,8340,8340,857
|
|
20230623,110600,304916430,8340,8360,8360,8340,110
|
|
20230623,110500,303998680,8360,8360,8360,8360,100
|
|
20230623,110400,303162680,8360,8360,8360,8360,101
|
|
20230623,110300,302318320,8360,8360,8360,8360,0
|
|
20230623,110200,302318320,8360,8360,8360,8360,10
|
|
20230623,110100,302234720,8340,8340,8340,8340,0
|
|
20230623,110000,302234720,8340,8340,8340,8340,150
|
|
20230623,105900,300983720,8340,8340,8340,8340,61
|
|
20230623,105800,300474980,8350,8360,8360,8350,8
|
|
20230623,105700,300408170,8340,8340,8340,8340,0
|
|
20230623,105600,300408170,8340,8340,8340,8340,0
|
|
20230623,105500,300408170,8340,8340,8340,8340,60
|
|
20230623,105400,299907770,8340,8340,8340,8340,0
|
|
20230623,105300,299907770,8340,8350,8360,8340,1865
|
|
20230623,105200,284343070,8350,8360,8360,8350,50
|
|
20230623,105100,283925470,8340,8340,8340,8340,13
|
|
20230623,105000,283817050,8350,8350,8350,8350,118
|
|
20230623,104900,282831750,8350,8350,8350,8350,5
|
|
20230623,104800,282790000,8340,8340,8340,8340,0
|
|
20230623,104700,282790000,8340,8340,8340,8340,25
|
|
20230623,104600,282581500,8340,8360,8360,8340,477
|
|
20230623,104500,278599920,8340,8350,8350,8340,20
|
|
20230623,104400,278433110,8340,8350,8350,8340,85
|
|
20230623,104300,277724000,8360,8360,8360,8360,12
|
|
20230623,104200,277623680,8360,8360,8360,8360,0
|
|
20230623,104100,277623680,8360,8360,8360,8360,21
|
|
20230623,104000,277448120,8360,8340,8360,8330,988
|
|
20230623,103900,269204880,8360,8360,8360,8360,0
|
|
20230623,103800,269204880,8360,8350,8360,8340,1359
|
|
20230623,103700,257863110,8360,8370,8370,8360,614
|
|
20230623,103600,252729460,8370,8370,8370,8370,0
|
|
20230623,103500,252729460,8370,8370,8370,8370,0
|
|
20230623,103400,252729460,8370,8370,8370,8370,170
|
|
20230623,103300,251306560,8380,8380,8380,8380,113
|
|
20230623,103200,250359620,8380,8380,8380,8380,0
|
|
20230623,103100,250359620,8380,8380,8380,8380,115
|
|
20230623,103000,249395920,8380,8380,8380,8380,94
|
|
20230623,102900,248608200,8380,8380,8380,8380,0
|
|
20230623,102800,248608200,8380,8380,8380,8380,0
|
|
20230623,102700,248608200,8380,8360,8380,8350,750
|
|
20230623,102600,242334320,8360,8360,8360,8360,117
|
|
20230623,102500,241356200,8360,8360,8360,8360,1
|
|
20230623,102400,241347840,8350,8350,8350,8350,0
|
|
20230623,102300,241347840,8350,8350,8350,8350,1
|
|
20230623,102200,241339490,8350,8380,8380,8350,2113
|
|
20230623,102100,223664660,8380,8380,8380,8380,20
|
|
20230623,102000,223497060,8360,8390,8390,8360,21
|
|
20230623,101900,223321410,8390,8390,8390,8390,2
|
|
20230623,101800,223304630,8390,8390,8390,8390,10
|
|
20230623,101700,223220730,8390,8390,8390,8390,0
|
|
20230623,101600,223220730,8390,8360,8390,8360,4
|
|
20230623,101500,223187200,8360,8360,8360,8360,0
|
|
20230623,101400,223187200,8360,8360,8360,8360,45
|
|
20230623,101300,222811000,8360,8360,8360,8360,113
|
|
20230623,101200,221866320,8360,8360,8360,8360,0
|
|
20230623,101100,221866320,8360,8360,8360,8360,112
|
|
20230623,101000,220930000,8350,8350,8350,8350,57
|
|
20230623,100900,220454050,8360,8360,8360,8360,0
|
|
20230623,100800,220454050,8360,8360,8360,8360,0
|
|
20230623,100700,220454050,8360,8360,8360,8360,20
|
|
20230623,100600,220286850,8360,8360,8360,8360,84
|
|
20230623,100500,219584610,8360,8360,8360,8360,112
|
|
20230623,100400,218648290,8360,8360,8360,8330,255
|
|
20230623,100300,216523120,8360,8340,8360,8320,629
|
|
20230623,100200,211279420,8350,8360,8360,8350,2170
|
|
20230623,100100,193159870,8360,8370,8370,8360,895
|
|
20230623,100000,185676640,8370,8380,8380,8370,925
|
|
20230623,095900,177933780,8400,8400,8400,8400,0
|
|
20230623,095800,177933780,8400,8370,8400,8370,815
|
|
20230623,095700,171112110,8370,8370,8370,8370,34
|
|
20230623,095600,170827530,8380,8380,8380,8380,41
|
|
20230623,095500,170483950,8380,8400,8400,8370,3697
|
|
20230623,095400,139511930,8400,8400,8400,8390,430
|
|
20230623,095300,135903930,8400,8400,8400,8400,1
|
|
20230623,095200,135895530,8390,8400,8400,8390,330
|
|
20230623,095100,133126630,8390,8390,8390,8390,1314
|
|
20230623,095000,122102170,8400,8400,8400,8400,593
|
|
20230623,094900,117120970,8420,8400,8420,8400,14
|
|
20230623,094800,117003330,8400,8400,8400,8400,150
|
|
20230623,094700,115743330,8400,8410,8410,8400,1151
|
|
20230623,094600,106074340,8400,8400,8400,8400,0
|
|
20230623,094500,106074340,8400,8400,8400,8400,250
|
|
20230623,094400,103974340,8400,8390,8400,8390,187
|
|
20230623,094300,102403880,8400,8400,8400,8400,18
|
|
20230623,094200,102252680,8400,8400,8400,8400,17
|
|
20230623,094100,102109880,8400,8420,8420,8400,4457
|
|
20230623,094000,64670880,8420,8420,8420,8420,13
|
|
20230623,093900,64561420,8430,8430,8430,8430,0
|
|
20230623,093800,64561420,8430,8410,8430,8400,361
|
|
20230623,093700,61527030,8430,8430,8430,8430,1
|
|
20230623,093600,61518600,8430,8410,8430,8410,116
|
|
20230623,093500,60543000,8410,8430,8430,8410,59
|
|
20230623,093400,60046650,8430,8430,8430,8410,79
|
|
20230623,093300,59381900,8430,8430,8430,8430,1
|
|
20230623,093200,59373470,8410,8430,8430,8410,2280
|
|
20230623,093100,40185190,8430,8430,8430,8430,6
|
|
20230623,093000,40134610,8430,8430,8430,8430,0
|
|
20230623,092900,40134610,8430,8430,8430,8430,50
|
|
20230623,092800,39713110,8440,8440,8440,8440,1
|
|
20230623,092700,39704670,8430,8430,8440,8430,321
|
|
20230623,092600,36998530,8440,8440,8440,8430,15
|
|
20230623,092500,36871990,8440,8440,8440,8440,3
|
|
20230623,092400,36846670,8440,8430,8440,8430,152
|
|
20230623,092300,35565290,8430,8430,8430,8430,234
|
|
20230623,092200,33592670,8440,8440,8440,8440,1
|
|
20230623,092100,33584230,8450,8450,8450,8450,10
|
|
20230623,092000,33499730,8450,8450,8450,8450,0
|
|
20230623,091900,33499730,8450,8450,8450,8430,351
|
|
20230623,091800,30535780,8450,8450,8450,8450,90
|
|
20230623,091700,29775280,8450,8450,8450,8450,0
|
|
20230623,091600,29775280,8450,8450,8450,8450,1345
|
|
20230623,091500,18410030,8460,8460,8460,8460,0
|
|
20230623,091400,18410030,8460,8450,8460,8450,22
|
|
20230623,091300,18224120,8460,8460,8460,8460,1
|
|
20230623,091200,18215660,8460,8460,8460,8460,400
|
|
20230623,091100,14831660,8460,8420,8460,8420,16
|
|
20230623,091000,14696820,8420,8420,8420,8420,17
|
|
20230623,090900,14553680,8460,8460,8460,8460,2
|
|
20230623,090800,14536760,8460,8470,8470,8420,484
|
|
20230623,090700,10460670,8470,8470,8470,8460,9
|
|
20230623,090600,10384450,8470,8450,8470,8450,149
|
|
20230623,090500,9124780,8490,8450,8490,8450,71
|
|
20230623,090400,8524790,8450,8440,8450,8440,101
|
|
20230623,090300,7671390,8450,8430,8450,8430,15
|
|
20230623,090200,7544720,8440,8440,8440,8440,12
|
|
20230623,090100,7443440,8440,8450,8450,8440,80
|
|
20230623,090000,6768140,8440,8450,8450,8440,801
|