812 lines
41 KiB
CSV
812 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,222900,42999605970,4900,4900,4900,4900,35623
|
|
20230614,222800,42999605970,4900,4900,4900,4900,0
|
|
20230614,222700,42999605970,4900,4900,4900,4900,0
|
|
20230614,222600,42999605970,4900,4900,4900,4900,0
|
|
20230614,222500,42999605970,4900,4900,4900,4900,0
|
|
20230614,222400,42999605970,4900,4900,4900,4900,0
|
|
20230614,222300,42999605970,4900,4900,4900,4900,0
|
|
20230614,222200,42999605970,4900,4900,4900,4900,0
|
|
20230614,222100,42999605970,4900,4900,4900,4900,0
|
|
20230614,222000,42999605970,4900,4900,4900,4900,0
|
|
20230614,221900,42999605970,4900,4900,4900,4900,0
|
|
20230614,221800,42999605970,4900,4900,4900,4900,0
|
|
20230614,221700,42999605970,4900,4900,4900,4900,0
|
|
20230614,221600,42999605970,4900,4900,4900,4900,0
|
|
20230614,221500,42999605970,4900,4900,4900,4900,0
|
|
20230614,221400,42999605970,4900,4900,4900,4900,0
|
|
20230614,221300,42999605970,4900,4900,4900,4900,0
|
|
20230614,221200,42999605970,4900,4900,4900,4900,0
|
|
20230614,221100,42999605970,4900,4900,4900,4900,0
|
|
20230614,221000,42999605970,4900,4900,4900,4900,0
|
|
20230614,220900,42999605970,4900,4900,4900,4900,0
|
|
20230614,220800,42999605970,4900,4900,4900,4900,0
|
|
20230614,220700,42999605970,4900,4900,4900,4900,0
|
|
20230614,220600,42999605970,4900,4900,4900,4900,0
|
|
20230614,220500,42999605970,4900,4900,4900,4900,0
|
|
20230614,220400,42999605970,4900,4900,4900,4900,0
|
|
20230614,220300,42999605970,4900,4900,4900,4900,0
|
|
20230614,220200,42999605970,4900,4900,4900,4900,0
|
|
20230614,220100,42999605970,4900,4900,4900,4900,0
|
|
20230614,220000,42999605970,4900,4900,4900,4900,0
|
|
20230614,215900,42999605970,4900,4900,4900,4900,35623
|
|
20230614,215800,42999605970,4900,4900,4900,4900,0
|
|
20230614,215700,42999605970,4900,4900,4900,4900,0
|
|
20230614,215600,42999605970,4900,4900,4900,4900,0
|
|
20230614,215500,42999605970,4900,4900,4900,4900,0
|
|
20230614,215400,42999605970,4900,4900,4900,4900,0
|
|
20230614,215300,42999605970,4900,4900,4900,4900,0
|
|
20230614,215200,42999605970,4900,4900,4900,4900,0
|
|
20230614,215100,42999605970,4900,4900,4900,4900,0
|
|
20230614,215000,42999605970,4900,4900,4900,4900,0
|
|
20230614,214900,42999605970,4900,4900,4900,4900,0
|
|
20230614,214800,42999605970,4900,4900,4900,4900,0
|
|
20230614,214700,42999605970,4900,4900,4900,4900,0
|
|
20230614,214600,42999605970,4900,4900,4900,4900,0
|
|
20230614,214500,42999605970,4900,4900,4900,4900,0
|
|
20230614,214400,42999605970,4900,4900,4900,4900,0
|
|
20230614,214300,42999605970,4900,4900,4900,4900,0
|
|
20230614,214200,42999605970,4900,4900,4900,4900,0
|
|
20230614,214100,42999605970,4900,4900,4900,4900,0
|
|
20230614,214000,42999605970,4900,4900,4900,4900,0
|
|
20230614,213900,42999605970,4900,4900,4900,4900,0
|
|
20230614,213800,42999605970,4900,4900,4900,4900,0
|
|
20230614,213700,42999605970,4900,4900,4900,4900,0
|
|
20230614,213600,42999605970,4900,4900,4900,4900,0
|
|
20230614,213500,42999605970,4900,4900,4900,4900,0
|
|
20230614,213400,42999605970,4900,4900,4900,4900,0
|
|
20230614,213300,42999605970,4900,4900,4900,4900,0
|
|
20230614,213200,42999605970,4900,4900,4900,4900,0
|
|
20230614,213100,42999605970,4900,4900,4900,4900,0
|
|
20230614,213000,42999605970,4900,4900,4900,4900,0
|
|
20230614,212900,42999605970,4900,4900,4900,4900,35623
|
|
20230614,212800,42999605970,4900,4900,4900,4900,0
|
|
20230614,212700,42999605970,4900,4900,4900,4900,0
|
|
20230614,212600,42999605970,4900,4900,4900,4900,0
|
|
20230614,212500,42999605970,4900,4900,4900,4900,0
|
|
20230614,212400,42999605970,4900,4900,4900,4900,0
|
|
20230614,212300,42999605970,4900,4900,4900,4900,0
|
|
20230614,212200,42999605970,4900,4900,4900,4900,0
|
|
20230614,212100,42999605970,4900,4900,4900,4900,0
|
|
20230614,212000,42999605970,4900,4900,4900,4900,0
|
|
20230614,211900,42999605970,4900,4900,4900,4900,0
|
|
20230614,211800,42999605970,4900,4900,4900,4900,0
|
|
20230614,211700,42999605970,4900,4900,4900,4900,0
|
|
20230614,211600,42999605970,4900,4900,4900,4900,0
|
|
20230614,211500,42999605970,4900,4900,4900,4900,0
|
|
20230614,211400,42999605970,4900,4900,4900,4900,0
|
|
20230614,211300,42999605970,4900,4900,4900,4900,0
|
|
20230614,211200,42999605970,4900,4900,4900,4900,0
|
|
20230614,211100,42999605970,4900,4900,4900,4900,0
|
|
20230614,211000,42999605970,4900,4900,4900,4900,0
|
|
20230614,210900,42999605970,4900,4900,4900,4900,0
|
|
20230614,210800,42999605970,4900,4900,4900,4900,0
|
|
20230614,210700,42999605970,4900,4900,4900,4900,0
|
|
20230614,210600,42999605970,4900,4900,4900,4900,0
|
|
20230614,210500,42999605970,4900,4900,4900,4900,0
|
|
20230614,210400,42999605970,4900,4900,4900,4900,0
|
|
20230614,210300,42999605970,4900,4900,4900,4900,0
|
|
20230614,210200,42999605970,4900,4900,4900,4900,0
|
|
20230614,210100,42999605970,4900,4900,4900,4900,0
|
|
20230614,210000,42999605970,4900,4900,4900,4900,0
|
|
20230614,205900,42999605970,4900,4900,4900,4900,35623
|
|
20230614,205800,42999605970,4900,4900,4900,4900,0
|
|
20230614,205700,42999605970,4900,4900,4900,4900,0
|
|
20230614,205600,42999605970,4900,4900,4900,4900,0
|
|
20230614,205500,42999605970,4900,4900,4900,4900,0
|
|
20230614,205400,42999605970,4900,4900,4900,4900,0
|
|
20230614,205300,42999605970,4900,4900,4900,4900,0
|
|
20230614,205200,42999605970,4900,4900,4900,4900,0
|
|
20230614,205100,42999605970,4900,4900,4900,4900,0
|
|
20230614,205000,42999605970,4900,4900,4900,4900,0
|
|
20230614,204900,42999605970,4900,4900,4900,4900,0
|
|
20230614,204800,42999605970,4900,4900,4900,4900,0
|
|
20230614,204700,42999605970,4900,4900,4900,4900,0
|
|
20230614,204600,42999605970,4900,4900,4900,4900,0
|
|
20230614,204500,42999605970,4900,4900,4900,4900,0
|
|
20230614,204400,42999605970,4900,4900,4900,4900,0
|
|
20230614,204300,42999605970,4900,4900,4900,4900,0
|
|
20230614,204200,42999605970,4900,4900,4900,4900,0
|
|
20230614,204100,42999605970,4900,4900,4900,4900,0
|
|
20230614,204000,42999605970,4900,4900,4900,4900,0
|
|
20230614,203900,42999605970,4900,4900,4900,4900,0
|
|
20230614,203800,42999605970,4900,4900,4900,4900,0
|
|
20230614,203700,42999605970,4900,4900,4900,4900,0
|
|
20230614,203600,42999605970,4900,4900,4900,4900,0
|
|
20230614,203500,42999605970,4900,4900,4900,4900,0
|
|
20230614,203400,42999605970,4900,4900,4900,4900,0
|
|
20230614,203300,42999605970,4900,4900,4900,4900,0
|
|
20230614,203200,42999605970,4900,4900,4900,4900,0
|
|
20230614,203100,42999605970,4900,4900,4900,4900,0
|
|
20230614,203000,42999605970,4900,4900,4900,4900,0
|
|
20230614,202900,42999605970,4900,4900,4900,4900,35623
|
|
20230614,202800,42999605970,4900,4900,4900,4900,0
|
|
20230614,202700,42999605970,4900,4900,4900,4900,0
|
|
20230614,202600,42999605970,4900,4900,4900,4900,0
|
|
20230614,202500,42999605970,4900,4900,4900,4900,0
|
|
20230614,202400,42999605970,4900,4900,4900,4900,0
|
|
20230614,202300,42999605970,4900,4900,4900,4900,0
|
|
20230614,202200,42999605970,4900,4900,4900,4900,0
|
|
20230614,202100,42999605970,4900,4900,4900,4900,0
|
|
20230614,202000,42999605970,4900,4900,4900,4900,0
|
|
20230614,201900,42999605970,4900,4900,4900,4900,0
|
|
20230614,201800,42999605970,4900,4900,4900,4900,0
|
|
20230614,201700,42999605970,4900,4900,4900,4900,0
|
|
20230614,201600,42999605970,4900,4900,4900,4900,0
|
|
20230614,201500,42999605970,4900,4900,4900,4900,0
|
|
20230614,201400,42999605970,4900,4900,4900,4900,0
|
|
20230614,201300,42999605970,4900,4900,4900,4900,0
|
|
20230614,201200,42999605970,4900,4900,4900,4900,0
|
|
20230614,201100,42999605970,4900,4900,4900,4900,0
|
|
20230614,201000,42999605970,4900,4900,4900,4900,0
|
|
20230614,200900,42999605970,4900,4900,4900,4900,0
|
|
20230614,200800,42999605970,4900,4900,4900,4900,0
|
|
20230614,200700,42999605970,4900,4900,4900,4900,0
|
|
20230614,200600,42999605970,4900,4900,4900,4900,0
|
|
20230614,200500,42999605970,4900,4900,4900,4900,0
|
|
20230614,200400,42999605970,4900,4900,4900,4900,0
|
|
20230614,200300,42999605970,4900,4900,4900,4900,0
|
|
20230614,200200,42999605970,4900,4900,4900,4900,0
|
|
20230614,200100,42999605970,4900,4900,4900,4900,0
|
|
20230614,200000,42999605970,4900,4900,4900,4900,0
|
|
20230614,195900,42999605970,4900,4900,4900,4900,35623
|
|
20230614,195800,42999605970,4900,4900,4900,4900,0
|
|
20230614,195700,42999605970,4900,4900,4900,4900,0
|
|
20230614,195600,42999605970,4900,4900,4900,4900,0
|
|
20230614,195500,42999605970,4900,4900,4900,4900,0
|
|
20230614,195400,42999605970,4900,4900,4900,4900,0
|
|
20230614,195300,42999605970,4900,4900,4900,4900,0
|
|
20230614,195200,42999605970,4900,4900,4900,4900,0
|
|
20230614,195100,42999605970,4900,4900,4900,4900,0
|
|
20230614,195000,42999605970,4900,4900,4900,4900,0
|
|
20230614,194900,42999605970,4900,4900,4900,4900,0
|
|
20230614,194800,42999605970,4900,4900,4900,4900,0
|
|
20230614,194700,42999605970,4900,4900,4900,4900,0
|
|
20230614,194600,42999605970,4900,4900,4900,4900,0
|
|
20230614,194500,42999605970,4900,4900,4900,4900,0
|
|
20230614,194400,42999605970,4900,4900,4900,4900,0
|
|
20230614,194300,42999605970,4900,4900,4900,4900,0
|
|
20230614,194200,42999605970,4900,4900,4900,4900,0
|
|
20230614,194100,42999605970,4900,4900,4900,4900,0
|
|
20230614,194000,42999605970,4900,4900,4900,4900,0
|
|
20230614,193900,42999605970,4900,4900,4900,4900,0
|
|
20230614,193800,42999605970,4900,4900,4900,4900,0
|
|
20230614,193700,42999605970,4900,4900,4900,4900,0
|
|
20230614,193600,42999605970,4900,4900,4900,4900,0
|
|
20230614,193500,42999605970,4900,4900,4900,4900,0
|
|
20230614,193400,42999605970,4900,4900,4900,4900,0
|
|
20230614,193300,42999605970,4900,4900,4900,4900,0
|
|
20230614,193200,42999605970,4900,4900,4900,4900,0
|
|
20230614,193100,42999605970,4900,4900,4900,4900,0
|
|
20230614,193000,42999605970,4900,4900,4900,4900,0
|
|
20230614,192900,42999605970,4900,4900,4900,4900,35623
|
|
20230614,192800,42999605970,4900,4900,4900,4900,0
|
|
20230614,192700,42999605970,4900,4900,4900,4900,0
|
|
20230614,192600,42999605970,4900,4900,4900,4900,0
|
|
20230614,192500,42999605970,4900,4900,4900,4900,0
|
|
20230614,192400,42999605970,4900,4900,4900,4900,0
|
|
20230614,192300,42999605970,4900,4900,4900,4900,0
|
|
20230614,192200,42999605970,4900,4900,4900,4900,0
|
|
20230614,192100,42999605970,4900,4900,4900,4900,0
|
|
20230614,192000,42999605970,4900,4900,4900,4900,0
|
|
20230614,191900,42999605970,4900,4900,4900,4900,0
|
|
20230614,191800,42999605970,4900,4900,4900,4900,0
|
|
20230614,191700,42999605970,4900,4900,4900,4900,0
|
|
20230614,191600,42999605970,4900,4900,4900,4900,0
|
|
20230614,191500,42999605970,4900,4900,4900,4900,0
|
|
20230614,191400,42999605970,4900,4900,4900,4900,0
|
|
20230614,191300,42999605970,4900,4900,4900,4900,0
|
|
20230614,191200,42999605970,4900,4900,4900,4900,0
|
|
20230614,191100,42999605970,4900,4900,4900,4900,0
|
|
20230614,191000,42999605970,4900,4900,4900,4900,0
|
|
20230614,190900,42999605970,4900,4900,4900,4900,0
|
|
20230614,190800,42999605970,4900,4900,4900,4900,0
|
|
20230614,190700,42999605970,4900,4900,4900,4900,0
|
|
20230614,190600,42999605970,4900,4900,4900,4900,0
|
|
20230614,190500,42999605970,4900,4900,4900,4900,0
|
|
20230614,190400,42999605970,4900,4900,4900,4900,0
|
|
20230614,190300,42999605970,4900,4900,4900,4900,0
|
|
20230614,190200,42999605970,4900,4900,4900,4900,0
|
|
20230614,190100,42999605970,4900,4900,4900,4900,0
|
|
20230614,190000,42999605970,4900,4900,4900,4900,0
|
|
20230614,185900,42999605970,4900,4900,4900,4900,35623
|
|
20230614,185800,42999605970,4900,4900,4900,4900,0
|
|
20230614,185700,42999605970,4900,4900,4900,4900,0
|
|
20230614,185600,42999605970,4900,4900,4900,4900,0
|
|
20230614,185500,42999605970,4900,4900,4900,4900,0
|
|
20230614,185400,42999605970,4900,4900,4900,4900,0
|
|
20230614,185300,42999605970,4900,4900,4900,4900,0
|
|
20230614,185200,42999605970,4900,4900,4900,4900,0
|
|
20230614,185100,42999605970,4900,4900,4900,4900,0
|
|
20230614,185000,42999605970,4900,4900,4900,4900,0
|
|
20230614,184900,42999605970,4900,4900,4900,4900,0
|
|
20230614,184800,42999605970,4900,4900,4900,4900,0
|
|
20230614,184700,42999605970,4900,4900,4900,4900,0
|
|
20230614,184600,42999605970,4900,4900,4900,4900,0
|
|
20230614,184500,42999605970,4900,4900,4900,4900,0
|
|
20230614,184400,42999605970,4900,4900,4900,4900,0
|
|
20230614,184300,42999605970,4900,4900,4900,4900,0
|
|
20230614,184200,42999605970,4900,4900,4900,4900,0
|
|
20230614,184100,42999605970,4900,4900,4900,4900,0
|
|
20230614,184000,42999605970,4900,4900,4900,4900,0
|
|
20230614,183900,42999605970,4900,4900,4900,4900,0
|
|
20230614,183800,42999605970,4900,4900,4900,4900,0
|
|
20230614,183700,42999605970,4900,4900,4900,4900,0
|
|
20230614,183600,42999605970,4900,4900,4900,4900,0
|
|
20230614,183500,42999605970,4900,4900,4900,4900,0
|
|
20230614,183400,42999605970,4900,4900,4900,4900,0
|
|
20230614,183300,42999605970,4900,4900,4900,4900,0
|
|
20230614,183200,42999605970,4900,4900,4900,4900,0
|
|
20230614,183100,42999605970,4900,4900,4900,4900,0
|
|
20230614,183000,42999605970,4900,4900,4900,4900,0
|
|
20230614,182900,42999605970,4900,4900,4900,4900,35623
|
|
20230614,182800,42999605970,4900,4900,4900,4900,0
|
|
20230614,182700,42999605970,4900,4900,4900,4900,0
|
|
20230614,182600,42999605970,4900,4900,4900,4900,0
|
|
20230614,182500,42999605970,4900,4900,4900,4900,0
|
|
20230614,182400,42999605970,4900,4900,4900,4900,0
|
|
20230614,182300,42999605970,4900,4900,4900,4900,0
|
|
20230614,182200,42999605970,4900,4900,4900,4900,0
|
|
20230614,182100,42999605970,4900,4900,4900,4900,0
|
|
20230614,182000,42999605970,4900,4900,4900,4900,0
|
|
20230614,181900,42999605970,4900,4900,4900,4900,0
|
|
20230614,181800,42999605970,4900,4900,4900,4900,0
|
|
20230614,181700,42999605970,4900,4900,4900,4900,0
|
|
20230614,181600,42999605970,4900,4900,4900,4900,0
|
|
20230614,181500,42999605970,4900,4900,4900,4900,0
|
|
20230614,181400,42999605970,4900,4900,4900,4900,0
|
|
20230614,181300,42999605970,4900,4900,4900,4900,0
|
|
20230614,181200,42999605970,4900,4900,4900,4900,0
|
|
20230614,181100,42999605970,4900,4900,4900,4900,0
|
|
20230614,181000,42999605970,4900,4900,4900,4900,0
|
|
20230614,180900,42999605970,4900,4900,4900,4900,0
|
|
20230614,180800,42999605970,4900,4900,4900,4900,0
|
|
20230614,180700,42999605970,4900,4900,4900,4900,0
|
|
20230614,180600,42999605970,4900,4900,4900,4900,0
|
|
20230614,180500,42999605970,4900,4900,4900,4900,0
|
|
20230614,180400,42999605970,4900,4900,4900,4900,0
|
|
20230614,180300,42999605970,4900,4900,4900,4900,0
|
|
20230614,180200,42999605970,4900,4900,4900,4900,0
|
|
20230614,180100,42999605970,4900,4900,4900,4900,0
|
|
20230614,180000,42999605970,4900,4900,4900,4900,0
|
|
20230614,175900,42999605970,4900,4900,4900,4900,35623
|
|
20230614,175800,42999605970,4900,4900,4900,4900,0
|
|
20230614,175700,42999605970,4900,4900,4900,4900,0
|
|
20230614,175600,42999605970,4900,4900,4900,4900,0
|
|
20230614,175500,42999605970,4900,4900,4900,4900,0
|
|
20230614,175400,42999605970,4900,4900,4900,4900,0
|
|
20230614,175300,42999605970,4900,4900,4900,4900,0
|
|
20230614,175200,42999605970,4900,4900,4900,4900,0
|
|
20230614,175100,42999605970,4900,4900,4900,4900,0
|
|
20230614,175000,42999605970,4900,4900,4900,4900,0
|
|
20230614,174900,42999605970,4900,4900,4900,4900,0
|
|
20230614,174800,42999605970,4900,4900,4900,4900,0
|
|
20230614,174700,42999605970,4900,4900,4900,4900,0
|
|
20230614,174600,42999605970,4900,4900,4900,4900,0
|
|
20230614,174500,42999605970,4900,4900,4900,4900,0
|
|
20230614,174400,42999605970,4900,4900,4900,4900,0
|
|
20230614,174300,42999605970,4900,4900,4900,4900,0
|
|
20230614,174200,42999605970,4900,4900,4900,4900,0
|
|
20230614,174100,42999605970,4900,4900,4900,4900,0
|
|
20230614,174000,42999605970,4900,4900,4900,4900,0
|
|
20230614,173900,42999605970,4900,4900,4900,4900,0
|
|
20230614,173800,42999605970,4900,4900,4900,4900,0
|
|
20230614,173700,42999605970,4900,4900,4900,4900,0
|
|
20230614,173600,42999605970,4900,4900,4900,4900,0
|
|
20230614,173500,42999605970,4900,4900,4900,4900,0
|
|
20230614,173400,42999605970,4900,4900,4900,4900,0
|
|
20230614,173300,42999605970,4900,4900,4900,4900,0
|
|
20230614,173200,42999605970,4900,4900,4900,4900,0
|
|
20230614,173100,42999605970,4900,4900,4900,4900,0
|
|
20230614,173000,42999605970,4900,4900,4900,4900,0
|
|
20230614,172900,42999605970,4900,4900,4900,4900,35623
|
|
20230614,172800,42999605970,4900,4900,4900,4900,0
|
|
20230614,172700,42999605970,4900,4900,4900,4900,0
|
|
20230614,172600,42999605970,4900,4900,4900,4900,0
|
|
20230614,172500,42999605970,4900,4900,4900,4900,0
|
|
20230614,172400,42999605970,4900,4900,4900,4900,0
|
|
20230614,172300,42999605970,4900,4900,4900,4900,0
|
|
20230614,172200,42999605970,4900,4900,4900,4900,0
|
|
20230614,172100,42999605970,4900,4900,4900,4900,0
|
|
20230614,172000,42999605970,4900,4900,4900,4900,0
|
|
20230614,171900,42999605970,4900,4900,4900,4900,0
|
|
20230614,171800,42999605970,4900,4900,4900,4900,0
|
|
20230614,171700,42999605970,4900,4900,4900,4900,0
|
|
20230614,171600,42999605970,4900,4900,4900,4900,0
|
|
20230614,171500,42999605970,4900,4900,4900,4900,0
|
|
20230614,171400,42999605970,4900,4900,4900,4900,0
|
|
20230614,171300,42999605970,4900,4900,4900,4900,0
|
|
20230614,171200,42999605970,4900,4900,4900,4900,0
|
|
20230614,171100,42999605970,4900,4900,4900,4900,0
|
|
20230614,171000,42999605970,4900,4900,4900,4900,0
|
|
20230614,170900,42999605970,4900,4900,4900,4900,0
|
|
20230614,170800,42999605970,4900,4900,4900,4900,0
|
|
20230614,170700,42999605970,4900,4900,4900,4900,0
|
|
20230614,170600,42999605970,4900,4900,4900,4900,0
|
|
20230614,170500,42999605970,4900,4900,4900,4900,0
|
|
20230614,170400,42999605970,4900,4900,4900,4900,0
|
|
20230614,170300,42999605970,4900,4900,4900,4900,0
|
|
20230614,170200,42999605970,4900,4900,4900,4900,0
|
|
20230614,170100,42999605970,4900,4900,4900,4900,0
|
|
20230614,170000,42999605970,4900,4900,4900,4900,0
|
|
20230614,165900,42999605970,4900,4900,4900,4900,35623
|
|
20230614,165800,42999605970,4900,4900,4900,4900,0
|
|
20230614,165700,42999605970,4900,4900,4900,4900,0
|
|
20230614,165600,42999605970,4900,4900,4900,4900,0
|
|
20230614,165500,42999605970,4900,4900,4900,4900,0
|
|
20230614,165400,42999605970,4900,4900,4900,4900,0
|
|
20230614,165300,42999605970,4900,4900,4900,4900,0
|
|
20230614,165200,42999605970,4900,4900,4900,4900,0
|
|
20230614,165100,42999605970,4900,4900,4900,4900,0
|
|
20230614,165000,42999605970,4900,4900,4900,4900,0
|
|
20230614,164900,42999605970,4900,4900,4900,4900,0
|
|
20230614,164800,42999605970,4900,4900,4900,4900,0
|
|
20230614,164700,42999605970,4900,4900,4900,4900,0
|
|
20230614,164600,42999605970,4900,4900,4900,4900,0
|
|
20230614,164500,42999605970,4900,4900,4900,4900,0
|
|
20230614,164400,42999605970,4900,4900,4900,4900,0
|
|
20230614,164300,42999605970,4900,4900,4900,4900,0
|
|
20230614,164200,42999605970,4900,4900,4900,4900,0
|
|
20230614,164100,42999605970,4900,4900,4900,4900,0
|
|
20230614,164000,42999605970,4900,4900,4900,4900,0
|
|
20230614,163900,42999605970,4900,4900,4900,4900,0
|
|
20230614,163800,42999605970,4900,4900,4900,4900,0
|
|
20230614,163700,42999605970,4900,4900,4900,4900,0
|
|
20230614,163600,42999605970,4900,4900,4900,4900,0
|
|
20230614,163500,42999605970,4900,4900,4900,4900,0
|
|
20230614,163400,42999605970,4900,4900,4900,4900,0
|
|
20230614,163300,42999605970,4900,4900,4900,4900,0
|
|
20230614,163200,42999605970,4900,4900,4900,4900,0
|
|
20230614,163100,42999605970,4900,4900,4900,4900,0
|
|
20230614,163000,42999605970,4900,4900,4900,4900,0
|
|
20230614,162900,42999605970,4900,4900,4900,4900,35623
|
|
20230614,162800,42999605970,4900,4900,4900,4900,0
|
|
20230614,162700,42999605970,4900,4900,4900,4900,0
|
|
20230614,162600,42999605970,4900,4900,4900,4900,0
|
|
20230614,162500,42999605970,4900,4900,4900,4900,0
|
|
20230614,162400,42999605970,4900,4900,4900,4900,0
|
|
20230614,162300,42999605970,4900,4900,4900,4900,0
|
|
20230614,162200,42999605970,4900,4900,4900,4900,0
|
|
20230614,162100,42999605970,4900,4900,4900,4900,0
|
|
20230614,162000,42999605970,4900,4900,4900,4900,0
|
|
20230614,161900,42999605970,4900,4900,4900,4900,0
|
|
20230614,161800,42999605970,4900,4900,4900,4900,0
|
|
20230614,161700,42999605970,4900,4900,4900,4900,0
|
|
20230614,161600,42999605970,4900,4900,4900,4900,0
|
|
20230614,161500,42999605970,4900,4900,4900,4900,0
|
|
20230614,161400,42999605970,4900,4900,4900,4900,0
|
|
20230614,161300,42999605970,4900,4900,4900,4900,0
|
|
20230614,161200,42999605970,4900,4900,4900,4900,0
|
|
20230614,161100,42999605970,4900,4900,4900,4900,0
|
|
20230614,161000,42999605970,4900,4900,4900,4900,0
|
|
20230614,160900,42999605970,4900,4900,4900,4900,0
|
|
20230614,160800,42999605970,4900,4900,4900,4900,0
|
|
20230614,160700,42999605970,4900,4900,4900,4900,0
|
|
20230614,160600,42999605970,4900,4900,4900,4900,0
|
|
20230614,160500,42999605970,4900,4900,4900,4900,0
|
|
20230614,160400,42999605970,4900,4900,4900,4900,0
|
|
20230614,160300,42999605970,4900,4900,4900,4900,0
|
|
20230614,160200,42999605970,4900,4900,4900,4900,0
|
|
20230614,160100,42999605970,4900,4900,4900,4900,0
|
|
20230614,160000,42999605970,4900,4900,4900,4900,0
|
|
20230614,155900,42999605970,4900,4900,4900,4900,35623
|
|
20230614,155800,42999605970,4900,4900,4900,4900,0
|
|
20230614,155700,42999605970,4900,4900,4900,4900,0
|
|
20230614,155600,42999605970,4900,4900,4900,4900,0
|
|
20230614,155500,42999605970,4900,4900,4900,4900,0
|
|
20230614,155400,42999605970,4900,4900,4900,4900,0
|
|
20230614,155300,42999605970,4900,4900,4900,4900,0
|
|
20230614,155200,42999605970,4900,4900,4900,4900,0
|
|
20230614,155100,42999605970,4900,4900,4900,4900,0
|
|
20230614,155000,42999605970,4900,4900,4900,4900,0
|
|
20230614,154900,42999605970,4900,4900,4900,4900,0
|
|
20230614,154800,42999605970,4900,4900,4900,4900,0
|
|
20230614,154700,42999605970,4900,4900,4900,4900,0
|
|
20230614,154600,42999605970,4900,4900,4900,4900,0
|
|
20230614,154500,42999605970,4900,4900,4900,4900,0
|
|
20230614,154400,42999605970,4900,4900,4900,4900,0
|
|
20230614,154300,42999605970,4900,4900,4900,4900,0
|
|
20230614,154200,42999605970,4900,4900,4900,4900,0
|
|
20230614,154100,42999605970,4900,4900,4900,4900,0
|
|
20230614,154000,42999605970,4900,4900,4900,4900,0
|
|
20230614,153900,42999605970,4900,4900,4900,4900,0
|
|
20230614,153800,42999605970,4900,4900,4900,4900,0
|
|
20230614,153700,42999605970,4900,4900,4900,4900,0
|
|
20230614,153600,42999605970,4900,4900,4900,4900,0
|
|
20230614,153500,42999605970,4900,4900,4900,4900,0
|
|
20230614,153400,42999605970,4900,4900,4900,4900,0
|
|
20230614,153300,42999605970,4900,4900,4900,4900,0
|
|
20230614,153200,42999605970,4900,4900,4900,4900,0
|
|
20230614,153100,42999605970,4900,4900,4900,4900,0
|
|
20230614,153000,42999605970,4900,4900,4900,4900,35623
|
|
20230614,152900,42825053270,4900,4900,4900,4900,0
|
|
20230614,152800,42825053270,4900,4900,4900,4900,0
|
|
20230614,152700,42825053270,4900,4900,4900,4900,0
|
|
20230614,152600,42825053270,4900,4900,4900,4900,0
|
|
20230614,152500,42825053270,4900,4900,4900,4900,0
|
|
20230614,152400,42825053270,4900,4900,4900,4900,0
|
|
20230614,152300,42825053270,4900,4900,4900,4900,0
|
|
20230614,152200,42825053270,4900,4900,4900,4900,0
|
|
20230614,152100,42825053270,4900,4900,4900,4900,0
|
|
20230614,152000,42825053270,4900,4900,4900,4900,0
|
|
20230614,151900,42825053270,4900,4910,4910,4880,8195
|
|
20230614,151800,42784872345,4910,4895,4910,4895,4087
|
|
20230614,151700,42764834120,4895,4915,4925,4890,1973
|
|
20230614,151600,42755156160,4915,4880,4915,4870,4342
|
|
20230614,151500,42733959850,4885,4885,4900,4870,23393
|
|
20230614,151400,42619803195,4885,4890,4900,4885,25671
|
|
20230614,151300,42494343645,4890,4920,4925,4885,34721
|
|
20230614,151200,42324288855,4920,4935,4940,4920,6082
|
|
20230614,151100,42294312735,4930,4950,5000,4930,11087
|
|
20230614,151000,42239350975,4950,4980,4980,4950,16967
|
|
20230614,150900,42155178905,4980,4995,4995,4970,3925
|
|
20230614,150800,42135625535,4995,5000,5000,4990,2049
|
|
20230614,150700,42125395960,5000,5000,5020,4995,3715
|
|
20230614,150600,42106811850,4995,5000,5010,4995,1742
|
|
20230614,150500,42098107215,5000,4975,5000,4975,2586
|
|
20230614,150400,42085192915,4975,4975,4980,4970,1376
|
|
20230614,150300,42078348810,4975,5000,5000,4970,5442
|
|
20230614,150200,42051239235,5000,5020,5030,4980,15034
|
|
20230614,150100,41975863695,5010,4985,5010,4985,667
|
|
20230614,150000,41972533440,4985,5030,5030,4985,1779
|
|
20230614,145900,41963629145,5030,5020,5030,4995,7428
|
|
20230614,145800,41926379055,5020,5020,5030,4995,1421
|
|
20230614,145700,41919255510,5020,4990,5020,4990,3171
|
|
20230614,145600,41903393275,4985,4980,4985,4970,5693
|
|
20230614,145500,41875067395,4970,4975,4980,4970,3730
|
|
20230614,145400,41856518110,4975,4980,4980,4970,3354
|
|
20230614,145300,41839830305,4980,4980,4990,4975,6267
|
|
20230614,145200,41808617735,4985,4985,4985,4985,2967
|
|
20230614,145100,41793827240,4985,4980,4985,4975,2438
|
|
20230614,145000,41781691310,4980,4980,5000,4975,5977
|
|
20230614,144900,41751931880,4980,5000,5000,4980,10368
|
|
20230614,144800,41700168790,5000,5010,5020,5000,10886
|
|
20230614,144700,41645692490,5010,5020,5020,5010,2513
|
|
20230614,144600,41633096290,5010,5010,5010,5000,3896
|
|
20230614,144500,41613586630,5010,5020,5040,5010,5122
|
|
20230614,144400,41587917180,5010,5020,5050,5010,7538
|
|
20230614,144300,41550108230,5020,5090,5090,5010,18644
|
|
20230614,144200,41456246680,5090,5090,5090,5090,2
|
|
20230614,144100,41456236500,5100,5090,5100,5060,9057
|
|
20230614,144000,41410401970,5090,5090,5090,5090,1775
|
|
20230614,143900,41401367220,5090,5080,5100,5070,3175
|
|
20230614,143800,41385243840,5080,5070,5090,5070,1365
|
|
20230614,143700,41378314020,5080,5070,5080,5070,802
|
|
20230614,143600,41374247780,5060,5070,5070,5060,838
|
|
20230614,143500,41370001830,5070,5080,5080,5070,587
|
|
20230614,143400,41367023510,5070,5100,5100,5060,1089
|
|
20230614,143300,41361488180,5100,5070,5100,5060,2067
|
|
20230614,143200,41350996770,5060,5060,5080,5060,3210
|
|
20230614,143100,41334747480,5060,5060,5060,5060,2029
|
|
20230614,143000,41324480740,5060,5080,5080,5050,6730
|
|
20230614,142900,41290387240,5080,5090,5100,5080,1254
|
|
20230614,142800,41284006870,5110,5090,5110,5080,1841
|
|
20230614,142700,41274646310,5090,5100,5100,5080,3223
|
|
20230614,142600,41258243770,5110,5100,5110,5100,90
|
|
20230614,142500,41257784060,5110,5090,5110,5090,125
|
|
20230614,142400,41257147000,5090,5080,5140,5070,2045
|
|
20230614,142300,41246715680,5080,5080,5100,5070,2082
|
|
20230614,142200,41236149840,5070,5070,5080,5060,4020
|
|
20230614,142100,41215779310,5080,5080,5080,5070,3578
|
|
20230614,142000,41197610470,5070,5090,5100,5070,3074
|
|
20230614,141900,41181997070,5100,5120,5120,5100,315
|
|
20230614,141800,41180390170,5120,5110,5140,5110,1241
|
|
20230614,141700,41174027860,5080,5080,5110,5080,3532
|
|
20230614,141600,41156079270,5080,5110,5120,5080,3515
|
|
20230614,141500,41138178100,5110,5100,5120,5090,1897
|
|
20230614,141400,41128509670,5100,5100,5120,5100,725
|
|
20230614,141300,41124804650,5090,5100,5130,5090,954
|
|
20230614,141200,41119939020,5100,5100,5150,5090,2672
|
|
20230614,141100,41106280060,5090,5120,5120,5080,4318
|
|
20230614,141000,41084273120,5120,5130,5140,5120,4871
|
|
20230614,140900,41059280790,5140,5120,5150,5100,5799
|
|
20230614,140800,41029538630,5120,5150,5150,5110,7184
|
|
20230614,140700,40992712780,5130,5140,5160,5130,3865
|
|
20230614,140600,40972840400,5150,5170,5170,5130,7760
|
|
20230614,140500,40932809960,5160,5120,5180,5110,4019
|
|
20230614,140400,40912151130,5120,5080,5120,5050,14380
|
|
20230614,140300,40839295030,5080,5080,5090,5080,9119
|
|
20230614,140200,40792954100,5080,5110,5110,5080,13732
|
|
20230614,140100,40723067130,5110,5120,5130,5110,2103
|
|
20230614,140000,40712297920,5130,5110,5130,5090,8394
|
|
20230614,135900,40669499170,5110,5110,5120,5100,2094
|
|
20230614,135800,40658798660,5110,5130,5130,5100,4130
|
|
20230614,135700,40637693120,5130,5130,5130,5110,8425
|
|
20230614,135600,40594566640,5130,5120,5140,5100,1682
|
|
20230614,135500,40585943450,5120,5120,5120,5100,3995
|
|
20230614,135400,40565558410,5100,5090,5130,5090,8105
|
|
20230614,135300,40524147270,5100,5090,5120,5080,7224
|
|
20230614,135200,40487311600,5100,5150,5150,5050,27298
|
|
20230614,135100,40348445300,5160,5140,5160,5130,10015
|
|
20230614,135000,40297017840,5140,5180,5180,5140,8188
|
|
20230614,134900,40254877080,5180,5150,5210,5150,12376
|
|
20230614,134800,40190865020,5170,5190,5190,5130,25385
|
|
20230614,134700,40060004040,5190,5250,5250,5190,17233
|
|
20230614,134600,39970053340,5250,5270,5280,5250,5108
|
|
20230614,134500,39943144940,5270,5270,5300,5270,4105
|
|
20230614,134400,39921460930,5280,5310,5320,5260,19593
|
|
20230614,134300,39817630810,5310,5320,5320,5250,27572
|
|
20230614,134200,39671588360,5320,5240,5330,5230,22934
|
|
20230614,134100,39549963450,5240,5260,5260,5220,12341
|
|
20230614,134000,39485347200,5280,5300,5300,5250,8408
|
|
20230614,133900,39441032070,5300,5310,5310,5220,23869
|
|
20230614,133800,39315373560,5310,5250,5330,5230,58056
|
|
20230614,133700,39007761040,5250,5160,5250,5160,8550
|
|
20230614,133600,38963192210,5160,5150,5180,5140,5147
|
|
20230614,133500,38936657390,5150,5190,5200,5150,9119
|
|
20230614,133400,38889498030,5200,5160,5230,5150,9005
|
|
20230614,133300,38842656490,5160,5220,5240,5160,15447
|
|
20230614,133200,38762224000,5210,5250,5250,5200,28230
|
|
20230614,133100,38614722870,5250,5330,5330,5240,28062
|
|
20230614,133000,38466309210,5320,5180,5370,5160,113095
|
|
20230614,132900,37867834760,5160,5140,5200,5100,16920
|
|
20230614,132800,37780318590,5140,5080,5140,5080,3005
|
|
20230614,132700,37764949990,5080,5100,5100,5060,4190
|
|
20230614,132600,37743640890,5100,5090,5100,5090,1438
|
|
20230614,132500,37736308840,5100,5120,5120,5090,3852
|
|
20230614,132400,37716653770,5120,5110,5120,5100,945
|
|
20230614,132300,37711825930,5100,5070,5100,5070,15236
|
|
20230614,132200,37634288210,5070,5060,5070,5060,3235
|
|
20230614,132100,37617889100,5070,5070,5070,5050,3345
|
|
20230614,132000,37600958220,5070,5070,5070,5060,6069
|
|
20230614,131900,37570198390,5070,5080,5080,5070,3517
|
|
20230614,131800,37552363030,5080,5070,5090,5050,2748
|
|
20230614,131700,37538426260,5060,5070,5090,5050,7202
|
|
20230614,131600,37501984130,5080,5050,5080,5050,2714
|
|
20230614,131500,37488253580,5050,5060,5070,5050,2358
|
|
20230614,131400,37476328670,5060,5080,5090,5060,5157
|
|
20230614,131300,37450184990,5090,5080,5090,5080,1098
|
|
20230614,131200,37444603220,5080,5100,5100,5080,3556
|
|
20230614,131100,37426491290,5100,5120,5120,5100,1336
|
|
20230614,131000,37419677430,5120,5100,5120,5090,2295
|
|
20230614,130900,37407974200,5090,5110,5110,5090,4857
|
|
20230614,130800,37383207500,5110,5140,5150,5110,4093
|
|
20230614,130700,37362243700,5140,5160,5160,5140,2078
|
|
20230614,130600,37351541890,5170,5180,5180,5160,1578
|
|
20230614,130500,37343379940,5180,5150,5180,5150,3885
|
|
20230614,130400,37323273640,5140,5160,5170,5140,3499
|
|
20230614,130300,37305274870,5150,5180,5210,5150,10531
|
|
20230614,130200,37250619710,5170,5160,5170,5150,2538
|
|
20230614,130100,37237530350,5140,5170,5210,5140,10087
|
|
20230614,130000,37185327370,5160,5110,5170,5110,5436
|
|
20230614,125900,37157428260,5110,5130,5140,5110,3786
|
|
20230614,125800,37138059670,5120,5130,5140,5120,4550
|
|
20230614,125700,37114739000,5130,5110,5140,5090,1409
|
|
20230614,125600,37107537500,5090,5150,5150,5070,11337
|
|
20230614,125500,37049581810,5160,5140,5160,5130,6843
|
|
20230614,125400,37014392650,5150,5180,5210,5130,14367
|
|
20230614,125300,36939982460,5190,5250,5250,5120,39123
|
|
20230614,125200,36736892750,5250,5110,5250,5110,65140
|
|
20230614,125100,36398132530,5100,5090,5110,5090,4458
|
|
20230614,125000,36375371920,5100,5070,5100,5060,3329
|
|
20230614,124900,36358468240,5070,5060,5070,5040,3744
|
|
20230614,124800,36339555080,5060,5060,5070,5050,1760
|
|
20230614,124700,36330659300,5070,5100,5100,5050,5669
|
|
20230614,124600,36301872060,5100,5090,5100,5080,1370
|
|
20230614,124500,36294895880,5080,5110,5110,5080,3617
|
|
20230614,124400,36276495620,5090,5090,5110,5090,6322
|
|
20230614,124300,36244279670,5100,5110,5120,5090,1784
|
|
20230614,124200,36235180590,5120,5090,5120,5090,2487
|
|
20230614,124100,36222481150,5100,5110,5120,5100,1041
|
|
20230614,124000,36217160850,5110,5100,5110,5080,1975
|
|
20230614,123900,36207091560,5100,5110,5120,5090,2018
|
|
20230614,123800,36196799000,5110,5130,5130,5100,10720
|
|
20230614,123700,36141928940,5130,5040,5130,5040,11831
|
|
20230614,123600,36081791690,5050,5060,5060,5030,3647
|
|
20230614,123500,36063415690,5060,5040,5060,5040,572
|
|
20230614,123400,36060532440,5060,5070,5080,5030,4437
|
|
20230614,123300,36038148770,5070,5050,5090,5050,4513
|
|
20230614,123200,36015284520,5040,5080,5080,5040,3007
|
|
20230614,123100,36000116670,5080,5080,5080,5050,1054
|
|
20230614,123000,35994764890,5070,5080,5080,5050,5360
|
|
20230614,122900,35967626170,5080,5080,5090,5070,1558
|
|
20230614,122800,35959711730,5090,5120,5120,5080,8596
|
|
20230614,122700,35915838400,5120,5060,5120,5060,12281
|
|
20230614,122600,35853272110,5070,5070,5070,5030,8014
|
|
20230614,122500,35812820020,5070,5040,5070,5020,17141
|
|
20230614,122400,35726463890,5030,5040,5060,5030,5362
|
|
20230614,122300,35699413180,5050,4995,5130,4995,23710
|
|
20230614,122200,35579649905,4990,4965,4995,4965,5539
|
|
20230614,122100,35552028545,4975,4955,4990,4950,3429
|
|
20230614,122000,35535004570,4955,4980,4980,4945,4604
|
|
20230614,121900,35512195465,4980,4990,4990,4975,2696
|
|
20230614,121800,35498769110,4975,4995,4995,4950,7667
|
|
20230614,121700,35460675740,4995,4990,5000,4985,9164
|
|
20230614,121600,35414891680,4985,4985,4990,4970,5366
|
|
20230614,121500,35388162850,4970,4960,4985,4930,18408
|
|
20230614,121400,35297013015,4960,4975,4985,4960,9043
|
|
20230614,121300,35252075110,4975,4990,4990,4975,3002
|
|
20230614,121200,35237120920,4995,4995,5000,4985,493
|
|
20230614,121100,35234660510,4995,4970,5000,4970,4106
|
|
20230614,121000,35214171745,4970,4970,4975,4960,6928
|
|
20230614,120900,35179758225,4970,4995,4995,4970,10356
|
|
20230614,120800,35128197115,4980,4980,5000,4980,12822
|
|
20230614,120700,35064331245,4980,4990,4995,4970,10024
|
|
20230614,120600,35014414735,4995,5000,5000,4990,2757
|
|
20230614,120500,35000645145,4990,4995,5000,4985,2708
|
|
20230614,120400,34987114730,5000,4985,5000,4970,12002
|
|
20230614,120300,34927280820,4990,4955,4990,4935,26290
|
|
20230614,120200,34796963905,4960,5010,5010,4960,19356
|
|
20230614,120100,34700642710,5010,5070,5070,5000,29992
|
|
20230614,120000,34550053240,5070,5050,5080,5040,7118
|
|
20230614,115900,34514045340,5060,5050,5070,5020,28021
|
|
20230614,115800,34372835830,5040,5010,5060,5000,29941
|
|
20230614,115700,34222597120,5020,5160,5160,5010,42384
|
|
20230614,115600,34007107470,5160,5160,5160,5140,11297
|
|
20230614,115500,33948965530,5150,5140,5180,5140,12290
|
|
20230614,115400,33885580500,5160,5200,5210,5140,36829
|
|
20230614,115300,33695505440,5210,5230,5230,5180,9456
|
|
20230614,115200,33646340200,5220,5220,5240,5220,3665
|
|
20230614,115100,33627193770,5240,5220,5250,5210,3901
|
|
20230614,115000,33606787440,5230,5240,5240,5210,3611
|
|
20230614,114900,33587920810,5230,5210,5240,5190,8505
|
|
20230614,114800,33543619100,5200,5200,5210,5190,7864
|
|
20230614,114700,33502722590,5200,5200,5220,5190,3059
|
|
20230614,114600,33486815430,5220,5200,5240,5190,3698
|
|
20230614,114500,33467531510,5190,5210,5230,5180,21324
|
|
20230614,114400,33356734420,5230,5230,5240,5210,5672
|
|
20230614,114300,33327112130,5230,5230,5240,5220,4863
|
|
20230614,114200,33301649660,5230,5230,5240,5220,2760
|
|
20230614,114100,33287223390,5230,5250,5250,5210,2639
|
|
20230614,114000,33273453760,5220,5260,5260,5210,7336
|
|
20230614,113900,33235086770,5250,5240,5250,5230,2626
|
|
20230614,113800,33221302270,5250,5260,5260,5230,3467
|
|
20230614,113700,33203117330,5260,5260,5270,5240,8349
|
|
20230614,113600,33159326430,5270,5250,5320,5250,12080
|
|
20230614,113500,33095425680,5280,5220,5290,5210,6829
|
|
20230614,113400,33059533380,5220,5230,5250,5210,6496
|
|
20230614,113300,33025602380,5230,5250,5250,5220,1764
|
|
20230614,113200,33016371940,5250,5220,5260,5210,3943
|
|
20230614,113100,32995716350,5220,5250,5250,5200,10466
|
|
20230614,113000,32941112710,5250,5240,5270,5240,3072
|
|
20230614,112900,32924979640,5240,5270,5290,5230,15739
|
|
20230614,112800,32842358620,5300,5310,5320,5250,19149
|
|
20230614,112700,32741398550,5310,5330,5350,5310,6485
|
|
20230614,112600,32706880950,5310,5380,5420,5310,51416
|
|
20230614,112500,32430822660,5380,5310,5430,5300,71246
|
|
20230614,112400,32047565010,5300,5270,5310,5260,18744
|
|
20230614,112300,31948483990,5270,5270,5280,5270,8160
|
|
20230614,112200,31905453070,5280,5270,5290,5270,24993
|
|
20230614,112100,31773521300,5260,5270,5280,5260,24162
|
|
20230614,112000,31646230420,5260,5190,5260,5180,29303
|
|
20230614,111900,31493237840,5200,5200,5200,5170,20961
|
|
20230614,111800,31384364810,5190,5220,5220,5170,23532
|
|
20230614,111700,31262200320,5210,5200,5220,5190,10547
|
|
20230614,111600,31207236470,5190,5220,5230,5160,27052
|
|
20230614,111500,31067034720,5200,5180,5220,5150,69113
|
|
20230614,111400,30708888220,5230,5230,5230,5230,0
|
|
20230614,111300,30708888220,5230,5230,5230,5230,0
|
|
20230614,111200,30708888220,5230,5300,5300,5230,55835
|
|
20230614,111100,30414717560,5300,5300,5310,5300,4594
|
|
20230614,111000,30390362630,5300,5330,5330,5300,13822
|
|
20230614,110900,30316974880,5320,5320,5330,5320,4060
|
|
20230614,110800,30295375660,5320,5320,5330,5320,1065
|
|
20230614,110700,30289707150,5320,5320,5330,5310,2888
|
|
20230614,110600,30274348670,5320,5320,5340,5310,10150
|
|
20230614,110500,30220432070,5320,5330,5330,5320,6203
|
|
20230614,110400,30187405070,5330,5320,5340,5310,2263
|
|
20230614,110300,30175350310,5320,5320,5340,5320,5041
|
|
20230614,110200,30148517160,5320,5320,5330,5310,3315
|
|
20230614,110100,30130873430,5310,5330,5350,5310,18274
|
|
20230614,110000,30033645110,5330,5330,5330,5320,8046
|
|
20230614,105900,29990790580,5330,5330,5340,5330,8109
|
|
20230614,105800,29947569230,5330,5340,5350,5330,3654
|
|
20230614,105700,29928044820,5340,5330,5340,5330,3302
|
|
20230614,105600,29910441970,5340,5330,5340,5330,2097
|
|
20230614,105500,29899250340,5330,5350,5350,5330,9137
|
|
20230614,105400,29850515260,5340,5340,5350,5330,4158
|
|
20230614,105300,29828325610,5340,5340,5370,5340,6724
|
|
20230614,105200,29792373760,5350,5350,5380,5340,5351
|
|
20230614,105100,29763774830,5350,5380,5380,5340,10029
|
|
20230614,105000,29710088900,5380,5350,5380,5340,4873
|
|
20230614,104900,29684012280,5370,5380,5390,5330,21667
|
|
20230614,104800,29568161550,5380,5410,5420,5380,2710
|
|
20230614,104700,29553530200,5410,5410,5420,5390,2582
|
|
20230614,104600,29539562330,5390,5470,5470,5390,21747
|
|
20230614,104500,29421688210,5450,5420,5470,5420,35965
|
|
20230614,104400,29225657010,5430,5390,5430,5380,11320
|
|
20230614,104300,29164375880,5380,5390,5400,5350,5588
|
|
20230614,104200,29134271090,5390,5340,5400,5330,18396
|
|
20230614,104100,29035672660,5340,5350,5360,5330,10026
|
|
20230614,104000,28982190030,5350,5360,5370,5350,4715
|
|
20230614,103900,28956935990,5360,5340,5370,5320,19535
|
|
20230614,103800,28852706430,5340,5350,5360,5340,13492
|
|
20230614,103700,28780595480,5350,5360,5360,5350,9185
|
|
20230614,103600,28731438140,5360,5360,5370,5350,5157
|
|
20230614,103500,28703807680,5360,5370,5380,5350,17802
|
|
20230614,103400,28608428390,5390,5360,5400,5350,17906
|
|
20230614,103300,28512444950,5350,5410,5420,5350,29052
|
|
20230614,103200,28356374720,5410,5420,5440,5410,5668
|
|
20230614,103100,28325666490,5420,5400,5420,5400,2392
|
|
20230614,103000,28312719360,5420,5410,5420,5380,21798
|
|
20230614,102900,28195232860,5420,5440,5440,5410,5543
|
|
20230614,102800,28165203510,5440,5450,5470,5430,18023
|
|
20230614,102700,28066927410,5440,5410,5450,5400,14291
|
|
20230614,102600,27989334870,5400,5420,5420,5400,12772
|
|
20230614,102500,27920269080,5430,5410,5430,5400,9958
|
|
20230614,102400,27866401560,5400,5420,5420,5390,20997
|
|
20230614,102300,27753017300,5410,5460,5460,5410,15053
|
|
20230614,102200,27671278170,5460,5450,5460,5430,4222
|
|
20230614,102100,27648271470,5450,5450,5450,5430,13275
|
|
20230614,102000,27576047050,5450,5470,5470,5430,12950
|
|
20230614,101900,27505416930,5460,5500,5510,5460,21172
|
|
20230614,101800,27389282080,5510,5530,5540,5500,29785
|
|
20230614,101700,27224942000,5530,5510,5540,5480,35820
|
|
20230614,101600,27027245100,5490,5470,5520,5470,23056
|
|
20230614,101500,26900476860,5480,5490,5500,5440,20712
|
|
20230614,101400,26787444090,5500,5460,5510,5450,22058
|
|
20230614,101300,26666534770,5450,5460,5470,5450,13682
|
|
20230614,101200,26591828100,5470,5400,5480,5400,16680
|
|
20230614,101100,26500828340,5420,5420,5430,5390,12111
|
|
20230614,101000,26435379970,5410,5450,5460,5410,3937
|
|
20230614,100900,26413984290,5450,5430,5460,5400,6947
|
|
20230614,100800,26376267170,5440,5410,5440,5390,31038
|
|
20230614,100700,26208608160,5400,5460,5460,5390,23999
|
|
20230614,100600,26078434200,5460,5480,5490,5460,7212
|
|
20230614,100500,26038978620,5480,5500,5500,5470,19285
|
|
20230614,100400,25933159820,5500,5500,5510,5470,18985
|
|
20230614,100300,25828847780,5500,5450,5500,5450,9576
|
|
20230614,100200,25776422660,5460,5480,5480,5440,16998
|
|
20230614,100100,25683658610,5450,5500,5550,5450,77968
|
|
20230614,100000,25252831610,5500,5460,5530,5450,36801
|
|
20230614,095900,25050750780,5450,5470,5470,5410,22978
|
|
20230614,095800,24925725930,5460,5480,5490,5450,33590
|
|
20230614,095700,24741843610,5480,5490,5510,5460,108915
|
|
20230614,095600,24143857540,5490,5390,5490,5370,49203
|
|
20230614,095500,23876452880,5380,5360,5390,5350,10564
|
|
20230614,095400,23819645460,5350,5380,5390,5350,13822
|
|
20230614,095300,23745507410,5390,5360,5390,5350,14568
|
|
20230614,095200,23667258630,5350,5360,5370,5320,16028
|
|
20230614,095100,23581779250,5340,5330,5380,5320,27277
|
|
20230614,095000,23435526550,5340,5360,5360,5320,31225
|
|
20230614,094900,23268762750,5350,5320,5360,5310,21526
|
|
20230614,094800,23153926450,5320,5360,5360,5320,14413
|
|
20230614,094700,23077115800,5350,5360,5390,5340,11260
|
|
20230614,094600,23016715400,5350,5320,5370,5320,21286
|
|
20230614,094500,22903000960,5330,5350,5350,5320,13997
|
|
20230614,094400,22828340220,5350,5330,5370,5310,32291
|
|
20230614,094300,22656546510,5330,5370,5370,5300,41689
|
|
20230614,094200,22434460800,5370,5400,5400,5360,21147
|
|
20230614,094100,22320674190,5390,5430,5460,5390,22974
|
|
20230614,094000,22196307200,5440,5410,5470,5400,20360
|
|
20230614,093900,22085706560,5410,5420,5420,5380,11709
|
|
20230614,093800,22022498580,5410,5470,5480,5410,19162
|
|
20230614,093700,21918057890,5480,5430,5490,5430,18921
|
|
20230614,093600,21814704070,5430,5440,5440,5390,17845
|
|
20230614,093500,21718052920,5430,5470,5490,5430,31820
|
|
20230614,093400,21544467590,5490,5480,5500,5450,34736
|
|
20230614,093300,21354278590,5480,5450,5530,5440,88756
|
|
20230614,093200,20866804910,5450,5360,5500,5350,76364
|
|
20230614,093100,20450684760,5360,5340,5380,5340,11664
|
|
20230614,093000,20388240010,5340,5370,5380,5340,6955
|
|
20230614,092900,20351015980,5340,5330,5380,5320,32860
|
|
20230614,092800,20175321650,5340,5380,5400,5330,32096
|
|
20230614,092700,20003675020,5390,5380,5410,5350,28777
|
|
20230614,092600,19848916540,5380,5410,5420,5380,34043
|
|
20230614,092500,19665452110,5410,5420,5450,5410,15384
|
|
20230614,092400,19582010510,5440,5470,5480,5400,36147
|
|
20230614,092300,19385487740,5480,5430,5480,5420,31451
|
|
20230614,092200,19214028110,5420,5400,5460,5390,39801
|
|
20230614,092100,18997790080,5390,5450,5450,5370,36195
|
|
20230614,092000,18802288640,5440,5360,5480,5360,83410
|
|
20230614,091900,18349655060,5370,5370,5400,5300,107820
|
|
20230614,091800,17774441260,5350,5470,5480,5350,88934
|
|
20230614,091700,17292918730,5470,5420,5470,5410,58705
|
|
20230614,091600,16972967730,5420,5400,5450,5350,85142
|
|
20230614,091500,16513356660,5410,5510,5520,5300,246451
|
|
20230614,091400,15179660820,5520,5610,5630,5510,97528
|
|
20230614,091300,14636673700,5610,5630,5680,5610,163043
|
|
20230614,091200,13715012040,5620,5580,5650,5560,74553
|
|
20230614,091100,13297124580,5580,5600,5610,5530,109327
|
|
20230614,091000,12687827910,5610,5640,5680,5570,126679
|
|
20230614,090900,11976152500,5630,5630,5690,5620,135954
|
|
20230614,090800,11207995610,5640,5710,5800,5590,283808
|
|
20230614,090700,9592145200,5710,5810,5840,5670,381238
|
|
20230614,090600,7394401300,5800,5800,5800,5800,0
|
|
20230614,090500,7394401300,5800,5800,5800,5760,28594
|
|
20230614,090400,7228803880,5800,5370,5800,5340,534635
|
|
20230614,090300,4220480760,5370,5390,5450,5250,287744
|
|
20230614,090200,2685841540,5390,5280,5450,5260,504852
|
|
20230614,090100,0,4690,4690,4690,4690,0
|
|
20230614,090000,0,4690,4690,4690,4690,0
|