803 lines
38 KiB
CSV
803 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,222000,759759590,8320,8320,8320,8320,2047
|
|
20230614,221900,759759590,8320,8320,8320,8320,0
|
|
20230614,221800,759759590,8320,8320,8320,8320,0
|
|
20230614,221700,759759590,8320,8320,8320,8320,0
|
|
20230614,221600,759759590,8320,8320,8320,8320,0
|
|
20230614,221500,759759590,8320,8320,8320,8320,0
|
|
20230614,221400,759759590,8320,8320,8320,8320,0
|
|
20230614,221300,759759590,8320,8320,8320,8320,0
|
|
20230614,221200,759759590,8320,8320,8320,8320,0
|
|
20230614,221100,759759590,8320,8320,8320,8320,0
|
|
20230614,221000,759759590,8320,8320,8320,8320,0
|
|
20230614,220900,759759590,8320,8320,8320,8320,0
|
|
20230614,220800,759759590,8320,8320,8320,8320,0
|
|
20230614,220700,759759590,8320,8320,8320,8320,0
|
|
20230614,220600,759759590,8320,8320,8320,8320,0
|
|
20230614,220500,759759590,8320,8320,8320,8320,0
|
|
20230614,220400,759759590,8320,8320,8320,8320,0
|
|
20230614,220300,759759590,8320,8320,8320,8320,0
|
|
20230614,220200,759759590,8320,8320,8320,8320,0
|
|
20230614,220100,759759590,8320,8320,8320,8320,0
|
|
20230614,220000,759759590,8320,8320,8320,8320,0
|
|
20230614,215900,759759590,8320,8320,8320,8320,0
|
|
20230614,215800,759759590,8320,8320,8320,8320,0
|
|
20230614,215700,759759590,8320,8320,8320,8320,0
|
|
20230614,215600,759759590,8320,8320,8320,8320,0
|
|
20230614,215500,759759590,8320,8320,8320,8320,0
|
|
20230614,215400,759759590,8320,8320,8320,8320,0
|
|
20230614,215300,759759590,8320,8320,8320,8320,0
|
|
20230614,215200,759759590,8320,8320,8320,8320,0
|
|
20230614,215100,759759590,8320,8320,8320,8320,0
|
|
20230614,215000,759759590,8320,8320,8320,8320,2047
|
|
20230614,214900,759759590,8320,8320,8320,8320,0
|
|
20230614,214800,759759590,8320,8320,8320,8320,0
|
|
20230614,214700,759759590,8320,8320,8320,8320,0
|
|
20230614,214600,759759590,8320,8320,8320,8320,0
|
|
20230614,214500,759759590,8320,8320,8320,8320,0
|
|
20230614,214400,759759590,8320,8320,8320,8320,0
|
|
20230614,214300,759759590,8320,8320,8320,8320,0
|
|
20230614,214200,759759590,8320,8320,8320,8320,0
|
|
20230614,214100,759759590,8320,8320,8320,8320,0
|
|
20230614,214000,759759590,8320,8320,8320,8320,0
|
|
20230614,213900,759759590,8320,8320,8320,8320,0
|
|
20230614,213800,759759590,8320,8320,8320,8320,0
|
|
20230614,213700,759759590,8320,8320,8320,8320,0
|
|
20230614,213600,759759590,8320,8320,8320,8320,0
|
|
20230614,213500,759759590,8320,8320,8320,8320,0
|
|
20230614,213400,759759590,8320,8320,8320,8320,0
|
|
20230614,213300,759759590,8320,8320,8320,8320,0
|
|
20230614,213200,759759590,8320,8320,8320,8320,0
|
|
20230614,213100,759759590,8320,8320,8320,8320,0
|
|
20230614,213000,759759590,8320,8320,8320,8320,0
|
|
20230614,212900,759759590,8320,8320,8320,8320,0
|
|
20230614,212800,759759590,8320,8320,8320,8320,0
|
|
20230614,212700,759759590,8320,8320,8320,8320,0
|
|
20230614,212600,759759590,8320,8320,8320,8320,0
|
|
20230614,212500,759759590,8320,8320,8320,8320,0
|
|
20230614,212400,759759590,8320,8320,8320,8320,0
|
|
20230614,212300,759759590,8320,8320,8320,8320,0
|
|
20230614,212200,759759590,8320,8320,8320,8320,0
|
|
20230614,212100,759759590,8320,8320,8320,8320,0
|
|
20230614,212000,759759590,8320,8320,8320,8320,2047
|
|
20230614,211900,759759590,8320,8320,8320,8320,0
|
|
20230614,211800,759759590,8320,8320,8320,8320,0
|
|
20230614,211700,759759590,8320,8320,8320,8320,0
|
|
20230614,211600,759759590,8320,8320,8320,8320,0
|
|
20230614,211500,759759590,8320,8320,8320,8320,0
|
|
20230614,211400,759759590,8320,8320,8320,8320,0
|
|
20230614,211300,759759590,8320,8320,8320,8320,0
|
|
20230614,211200,759759590,8320,8320,8320,8320,0
|
|
20230614,211100,759759590,8320,8320,8320,8320,0
|
|
20230614,211000,759759590,8320,8320,8320,8320,0
|
|
20230614,210900,759759590,8320,8320,8320,8320,0
|
|
20230614,210800,759759590,8320,8320,8320,8320,0
|
|
20230614,210700,759759590,8320,8320,8320,8320,0
|
|
20230614,210600,759759590,8320,8320,8320,8320,0
|
|
20230614,210500,759759590,8320,8320,8320,8320,0
|
|
20230614,210400,759759590,8320,8320,8320,8320,0
|
|
20230614,210300,759759590,8320,8320,8320,8320,0
|
|
20230614,210200,759759590,8320,8320,8320,8320,0
|
|
20230614,210100,759759590,8320,8320,8320,8320,0
|
|
20230614,210000,759759590,8320,8320,8320,8320,0
|
|
20230614,205900,759759590,8320,8320,8320,8320,0
|
|
20230614,205800,759759590,8320,8320,8320,8320,0
|
|
20230614,205700,759759590,8320,8320,8320,8320,0
|
|
20230614,205600,759759590,8320,8320,8320,8320,0
|
|
20230614,205500,759759590,8320,8320,8320,8320,0
|
|
20230614,205400,759759590,8320,8320,8320,8320,0
|
|
20230614,205300,759759590,8320,8320,8320,8320,0
|
|
20230614,205200,759759590,8320,8320,8320,8320,0
|
|
20230614,205100,759759590,8320,8320,8320,8320,0
|
|
20230614,205000,759759590,8320,8320,8320,8320,2047
|
|
20230614,204900,759759590,8320,8320,8320,8320,0
|
|
20230614,204800,759759590,8320,8320,8320,8320,0
|
|
20230614,204700,759759590,8320,8320,8320,8320,0
|
|
20230614,204600,759759590,8320,8320,8320,8320,0
|
|
20230614,204500,759759590,8320,8320,8320,8320,0
|
|
20230614,204400,759759590,8320,8320,8320,8320,0
|
|
20230614,204300,759759590,8320,8320,8320,8320,0
|
|
20230614,204200,759759590,8320,8320,8320,8320,0
|
|
20230614,204100,759759590,8320,8320,8320,8320,0
|
|
20230614,204000,759759590,8320,8320,8320,8320,0
|
|
20230614,203900,759759590,8320,8320,8320,8320,0
|
|
20230614,203800,759759590,8320,8320,8320,8320,0
|
|
20230614,203700,759759590,8320,8320,8320,8320,0
|
|
20230614,203600,759759590,8320,8320,8320,8320,0
|
|
20230614,203500,759759590,8320,8320,8320,8320,0
|
|
20230614,203400,759759590,8320,8320,8320,8320,0
|
|
20230614,203300,759759590,8320,8320,8320,8320,0
|
|
20230614,203200,759759590,8320,8320,8320,8320,0
|
|
20230614,203100,759759590,8320,8320,8320,8320,0
|
|
20230614,203000,759759590,8320,8320,8320,8320,0
|
|
20230614,202900,759759590,8320,8320,8320,8320,0
|
|
20230614,202800,759759590,8320,8320,8320,8320,0
|
|
20230614,202700,759759590,8320,8320,8320,8320,0
|
|
20230614,202600,759759590,8320,8320,8320,8320,0
|
|
20230614,202500,759759590,8320,8320,8320,8320,0
|
|
20230614,202400,759759590,8320,8320,8320,8320,0
|
|
20230614,202300,759759590,8320,8320,8320,8320,0
|
|
20230614,202200,759759590,8320,8320,8320,8320,0
|
|
20230614,202100,759759590,8320,8320,8320,8320,0
|
|
20230614,202000,759759590,8320,8320,8320,8320,2047
|
|
20230614,201900,759759590,8320,8320,8320,8320,0
|
|
20230614,201800,759759590,8320,8320,8320,8320,0
|
|
20230614,201700,759759590,8320,8320,8320,8320,0
|
|
20230614,201600,759759590,8320,8320,8320,8320,0
|
|
20230614,201500,759759590,8320,8320,8320,8320,0
|
|
20230614,201400,759759590,8320,8320,8320,8320,0
|
|
20230614,201300,759759590,8320,8320,8320,8320,0
|
|
20230614,201200,759759590,8320,8320,8320,8320,0
|
|
20230614,201100,759759590,8320,8320,8320,8320,0
|
|
20230614,201000,759759590,8320,8320,8320,8320,0
|
|
20230614,200900,759759590,8320,8320,8320,8320,0
|
|
20230614,200800,759759590,8320,8320,8320,8320,0
|
|
20230614,200700,759759590,8320,8320,8320,8320,0
|
|
20230614,200600,759759590,8320,8320,8320,8320,0
|
|
20230614,200500,759759590,8320,8320,8320,8320,0
|
|
20230614,200400,759759590,8320,8320,8320,8320,0
|
|
20230614,200300,759759590,8320,8320,8320,8320,0
|
|
20230614,200200,759759590,8320,8320,8320,8320,0
|
|
20230614,200100,759759590,8320,8320,8320,8320,0
|
|
20230614,200000,759759590,8320,8320,8320,8320,0
|
|
20230614,195900,759759590,8320,8320,8320,8320,0
|
|
20230614,195800,759759590,8320,8320,8320,8320,0
|
|
20230614,195700,759759590,8320,8320,8320,8320,0
|
|
20230614,195600,759759590,8320,8320,8320,8320,0
|
|
20230614,195500,759759590,8320,8320,8320,8320,0
|
|
20230614,195400,759759590,8320,8320,8320,8320,0
|
|
20230614,195300,759759590,8320,8320,8320,8320,0
|
|
20230614,195200,759759590,8320,8320,8320,8320,0
|
|
20230614,195100,759759590,8320,8320,8320,8320,0
|
|
20230614,195000,759759590,8320,8320,8320,8320,2047
|
|
20230614,194900,759759590,8320,8320,8320,8320,0
|
|
20230614,194800,759759590,8320,8320,8320,8320,0
|
|
20230614,194700,759759590,8320,8320,8320,8320,0
|
|
20230614,194600,759759590,8320,8320,8320,8320,0
|
|
20230614,194500,759759590,8320,8320,8320,8320,0
|
|
20230614,194400,759759590,8320,8320,8320,8320,0
|
|
20230614,194300,759759590,8320,8320,8320,8320,0
|
|
20230614,194200,759759590,8320,8320,8320,8320,0
|
|
20230614,194100,759759590,8320,8320,8320,8320,0
|
|
20230614,194000,759759590,8320,8320,8320,8320,0
|
|
20230614,193900,759759590,8320,8320,8320,8320,0
|
|
20230614,193800,759759590,8320,8320,8320,8320,0
|
|
20230614,193700,759759590,8320,8320,8320,8320,0
|
|
20230614,193600,759759590,8320,8320,8320,8320,0
|
|
20230614,193500,759759590,8320,8320,8320,8320,0
|
|
20230614,193400,759759590,8320,8320,8320,8320,0
|
|
20230614,193300,759759590,8320,8320,8320,8320,0
|
|
20230614,193200,759759590,8320,8320,8320,8320,0
|
|
20230614,193100,759759590,8320,8320,8320,8320,0
|
|
20230614,193000,759759590,8320,8320,8320,8320,0
|
|
20230614,192900,759759590,8320,8320,8320,8320,0
|
|
20230614,192800,759759590,8320,8320,8320,8320,0
|
|
20230614,192700,759759590,8320,8320,8320,8320,0
|
|
20230614,192600,759759590,8320,8320,8320,8320,0
|
|
20230614,192500,759759590,8320,8320,8320,8320,0
|
|
20230614,192400,759759590,8320,8320,8320,8320,0
|
|
20230614,192300,759759590,8320,8320,8320,8320,0
|
|
20230614,192200,759759590,8320,8320,8320,8320,0
|
|
20230614,192100,759759590,8320,8320,8320,8320,0
|
|
20230614,192000,759759590,8320,8320,8320,8320,2047
|
|
20230614,191900,759759590,8320,8320,8320,8320,0
|
|
20230614,191800,759759590,8320,8320,8320,8320,0
|
|
20230614,191700,759759590,8320,8320,8320,8320,0
|
|
20230614,191600,759759590,8320,8320,8320,8320,0
|
|
20230614,191500,759759590,8320,8320,8320,8320,0
|
|
20230614,191400,759759590,8320,8320,8320,8320,0
|
|
20230614,191300,759759590,8320,8320,8320,8320,0
|
|
20230614,191200,759759590,8320,8320,8320,8320,0
|
|
20230614,191100,759759590,8320,8320,8320,8320,0
|
|
20230614,191000,759759590,8320,8320,8320,8320,0
|
|
20230614,190900,759759590,8320,8320,8320,8320,0
|
|
20230614,190800,759759590,8320,8320,8320,8320,0
|
|
20230614,190700,759759590,8320,8320,8320,8320,0
|
|
20230614,190600,759759590,8320,8320,8320,8320,0
|
|
20230614,190500,759759590,8320,8320,8320,8320,0
|
|
20230614,190400,759759590,8320,8320,8320,8320,0
|
|
20230614,190300,759759590,8320,8320,8320,8320,0
|
|
20230614,190200,759759590,8320,8320,8320,8320,0
|
|
20230614,190100,759759590,8320,8320,8320,8320,0
|
|
20230614,190000,759759590,8320,8320,8320,8320,0
|
|
20230614,185900,759759590,8320,8320,8320,8320,0
|
|
20230614,185800,759759590,8320,8320,8320,8320,0
|
|
20230614,185700,759759590,8320,8320,8320,8320,0
|
|
20230614,185600,759759590,8320,8320,8320,8320,0
|
|
20230614,185500,759759590,8320,8320,8320,8320,0
|
|
20230614,185400,759759590,8320,8320,8320,8320,0
|
|
20230614,185300,759759590,8320,8320,8320,8320,0
|
|
20230614,185200,759759590,8320,8320,8320,8320,0
|
|
20230614,185100,759759590,8320,8320,8320,8320,0
|
|
20230614,185000,759759590,8320,8320,8320,8320,2047
|
|
20230614,184900,759759590,8320,8320,8320,8320,0
|
|
20230614,184800,759759590,8320,8320,8320,8320,0
|
|
20230614,184700,759759590,8320,8320,8320,8320,0
|
|
20230614,184600,759759590,8320,8320,8320,8320,0
|
|
20230614,184500,759759590,8320,8320,8320,8320,0
|
|
20230614,184400,759759590,8320,8320,8320,8320,0
|
|
20230614,184300,759759590,8320,8320,8320,8320,0
|
|
20230614,184200,759759590,8320,8320,8320,8320,0
|
|
20230614,184100,759759590,8320,8320,8320,8320,0
|
|
20230614,184000,759759590,8320,8320,8320,8320,0
|
|
20230614,183900,759759590,8320,8320,8320,8320,0
|
|
20230614,183800,759759590,8320,8320,8320,8320,0
|
|
20230614,183700,759759590,8320,8320,8320,8320,0
|
|
20230614,183600,759759590,8320,8320,8320,8320,0
|
|
20230614,183500,759759590,8320,8320,8320,8320,0
|
|
20230614,183400,759759590,8320,8320,8320,8320,0
|
|
20230614,183300,759759590,8320,8320,8320,8320,0
|
|
20230614,183200,759759590,8320,8320,8320,8320,0
|
|
20230614,183100,759759590,8320,8320,8320,8320,0
|
|
20230614,183000,759759590,8320,8320,8320,8320,0
|
|
20230614,182900,759759590,8320,8320,8320,8320,0
|
|
20230614,182800,759759590,8320,8320,8320,8320,0
|
|
20230614,182700,759759590,8320,8320,8320,8320,0
|
|
20230614,182600,759759590,8320,8320,8320,8320,0
|
|
20230614,182500,759759590,8320,8320,8320,8320,0
|
|
20230614,182400,759759590,8320,8320,8320,8320,0
|
|
20230614,182300,759759590,8320,8320,8320,8320,0
|
|
20230614,182200,759759590,8320,8320,8320,8320,0
|
|
20230614,182100,759759590,8320,8320,8320,8320,0
|
|
20230614,182000,759759590,8320,8320,8320,8320,2047
|
|
20230614,181900,759759590,8320,8320,8320,8320,0
|
|
20230614,181800,759759590,8320,8320,8320,8320,0
|
|
20230614,181700,759759590,8320,8320,8320,8320,0
|
|
20230614,181600,759759590,8320,8320,8320,8320,0
|
|
20230614,181500,759759590,8320,8320,8320,8320,0
|
|
20230614,181400,759759590,8320,8320,8320,8320,0
|
|
20230614,181300,759759590,8320,8320,8320,8320,0
|
|
20230614,181200,759759590,8320,8320,8320,8320,0
|
|
20230614,181100,759759590,8320,8320,8320,8320,0
|
|
20230614,181000,759759590,8320,8320,8320,8320,0
|
|
20230614,180900,759759590,8320,8320,8320,8320,0
|
|
20230614,180800,759759590,8320,8320,8320,8320,0
|
|
20230614,180700,759759590,8320,8320,8320,8320,0
|
|
20230614,180600,759759590,8320,8320,8320,8320,0
|
|
20230614,180500,759759590,8320,8320,8320,8320,0
|
|
20230614,180400,759759590,8320,8320,8320,8320,0
|
|
20230614,180300,759759590,8320,8320,8320,8320,0
|
|
20230614,180200,759759590,8320,8320,8320,8320,0
|
|
20230614,180100,759759590,8320,8320,8320,8320,0
|
|
20230614,180000,759759590,8320,8320,8320,8320,0
|
|
20230614,175900,759759590,8320,8320,8320,8320,0
|
|
20230614,175800,759759590,8320,8320,8320,8320,0
|
|
20230614,175700,759759590,8320,8320,8320,8320,0
|
|
20230614,175600,759759590,8320,8320,8320,8320,0
|
|
20230614,175500,759759590,8320,8320,8320,8320,0
|
|
20230614,175400,759759590,8320,8320,8320,8320,0
|
|
20230614,175300,759759590,8320,8320,8320,8320,0
|
|
20230614,175200,759759590,8320,8320,8320,8320,0
|
|
20230614,175100,759759590,8320,8320,8320,8320,0
|
|
20230614,175000,759759590,8320,8320,8320,8320,2047
|
|
20230614,174900,759759590,8320,8320,8320,8320,0
|
|
20230614,174800,759759590,8320,8320,8320,8320,0
|
|
20230614,174700,759759590,8320,8320,8320,8320,0
|
|
20230614,174600,759759590,8320,8320,8320,8320,0
|
|
20230614,174500,759759590,8320,8320,8320,8320,0
|
|
20230614,174400,759759590,8320,8320,8320,8320,0
|
|
20230614,174300,759759590,8320,8320,8320,8320,0
|
|
20230614,174200,759759590,8320,8320,8320,8320,0
|
|
20230614,174100,759759590,8320,8320,8320,8320,0
|
|
20230614,174000,759759590,8320,8320,8320,8320,0
|
|
20230614,173900,759759590,8320,8320,8320,8320,0
|
|
20230614,173800,759759590,8320,8320,8320,8320,0
|
|
20230614,173700,759759590,8320,8320,8320,8320,0
|
|
20230614,173600,759759590,8320,8320,8320,8320,0
|
|
20230614,173500,759759590,8320,8320,8320,8320,0
|
|
20230614,173400,759759590,8320,8320,8320,8320,0
|
|
20230614,173300,759759590,8320,8320,8320,8320,0
|
|
20230614,173200,759759590,8320,8320,8320,8320,0
|
|
20230614,173100,759759590,8320,8320,8320,8320,0
|
|
20230614,173000,759759590,8320,8320,8320,8320,0
|
|
20230614,172900,759759590,8320,8320,8320,8320,0
|
|
20230614,172800,759759590,8320,8320,8320,8320,0
|
|
20230614,172700,759759590,8320,8320,8320,8320,0
|
|
20230614,172600,759759590,8320,8320,8320,8320,0
|
|
20230614,172500,759759590,8320,8320,8320,8320,0
|
|
20230614,172400,759759590,8320,8320,8320,8320,0
|
|
20230614,172300,759759590,8320,8320,8320,8320,0
|
|
20230614,172200,759759590,8320,8320,8320,8320,0
|
|
20230614,172100,759759590,8320,8320,8320,8320,0
|
|
20230614,172000,759759590,8320,8320,8320,8320,2047
|
|
20230614,171900,759759590,8320,8320,8320,8320,0
|
|
20230614,171800,759759590,8320,8320,8320,8320,0
|
|
20230614,171700,759759590,8320,8320,8320,8320,0
|
|
20230614,171600,759759590,8320,8320,8320,8320,0
|
|
20230614,171500,759759590,8320,8320,8320,8320,0
|
|
20230614,171400,759759590,8320,8320,8320,8320,0
|
|
20230614,171300,759759590,8320,8320,8320,8320,0
|
|
20230614,171200,759759590,8320,8320,8320,8320,0
|
|
20230614,171100,759759590,8320,8320,8320,8320,0
|
|
20230614,171000,759759590,8320,8320,8320,8320,0
|
|
20230614,170900,759759590,8320,8320,8320,8320,0
|
|
20230614,170800,759759590,8320,8320,8320,8320,0
|
|
20230614,170700,759759590,8320,8320,8320,8320,0
|
|
20230614,170600,759759590,8320,8320,8320,8320,0
|
|
20230614,170500,759759590,8320,8320,8320,8320,0
|
|
20230614,170400,759759590,8320,8320,8320,8320,0
|
|
20230614,170300,759759590,8320,8320,8320,8320,0
|
|
20230614,170200,759759590,8320,8320,8320,8320,0
|
|
20230614,170100,759759590,8320,8320,8320,8320,0
|
|
20230614,170000,759759590,8320,8320,8320,8320,0
|
|
20230614,165900,759759590,8320,8320,8320,8320,0
|
|
20230614,165800,759759590,8320,8320,8320,8320,0
|
|
20230614,165700,759759590,8320,8320,8320,8320,0
|
|
20230614,165600,759759590,8320,8320,8320,8320,0
|
|
20230614,165500,759759590,8320,8320,8320,8320,0
|
|
20230614,165400,759759590,8320,8320,8320,8320,0
|
|
20230614,165300,759759590,8320,8320,8320,8320,0
|
|
20230614,165200,759759590,8320,8320,8320,8320,0
|
|
20230614,165100,759759590,8320,8320,8320,8320,0
|
|
20230614,165000,759759590,8320,8320,8320,8320,2047
|
|
20230614,164900,759759590,8320,8320,8320,8320,0
|
|
20230614,164800,759759590,8320,8320,8320,8320,0
|
|
20230614,164700,759759590,8320,8320,8320,8320,0
|
|
20230614,164600,759759590,8320,8320,8320,8320,0
|
|
20230614,164500,759759590,8320,8320,8320,8320,0
|
|
20230614,164400,759759590,8320,8320,8320,8320,0
|
|
20230614,164300,759759590,8320,8320,8320,8320,0
|
|
20230614,164200,759759590,8320,8320,8320,8320,0
|
|
20230614,164100,759759590,8320,8320,8320,8320,0
|
|
20230614,164000,759759590,8320,8320,8320,8320,0
|
|
20230614,163900,759759590,8320,8320,8320,8320,0
|
|
20230614,163800,759759590,8320,8320,8320,8320,0
|
|
20230614,163700,759759590,8320,8320,8320,8320,0
|
|
20230614,163600,759759590,8320,8320,8320,8320,0
|
|
20230614,163500,759759590,8320,8320,8320,8320,0
|
|
20230614,163400,759759590,8320,8320,8320,8320,0
|
|
20230614,163300,759759590,8320,8320,8320,8320,0
|
|
20230614,163200,759759590,8320,8320,8320,8320,0
|
|
20230614,163100,759759590,8320,8320,8320,8320,0
|
|
20230614,163000,759759590,8320,8320,8320,8320,0
|
|
20230614,162900,759759590,8320,8320,8320,8320,0
|
|
20230614,162800,759759590,8320,8320,8320,8320,0
|
|
20230614,162700,759759590,8320,8320,8320,8320,0
|
|
20230614,162600,759759590,8320,8320,8320,8320,0
|
|
20230614,162500,759759590,8320,8320,8320,8320,0
|
|
20230614,162400,759759590,8320,8320,8320,8320,0
|
|
20230614,162300,759759590,8320,8320,8320,8320,0
|
|
20230614,162200,759759590,8320,8320,8320,8320,0
|
|
20230614,162100,759759590,8320,8320,8320,8320,0
|
|
20230614,162000,759759590,8320,8320,8320,8320,2047
|
|
20230614,161900,759759590,8320,8320,8320,8320,0
|
|
20230614,161800,759759590,8320,8320,8320,8320,0
|
|
20230614,161700,759759590,8320,8320,8320,8320,0
|
|
20230614,161600,759759590,8320,8320,8320,8320,0
|
|
20230614,161500,759759590,8320,8320,8320,8320,0
|
|
20230614,161400,759759590,8320,8320,8320,8320,0
|
|
20230614,161300,759759590,8320,8320,8320,8320,0
|
|
20230614,161200,759759590,8320,8320,8320,8320,0
|
|
20230614,161100,759759590,8320,8320,8320,8320,0
|
|
20230614,161000,759759590,8320,8320,8320,8320,0
|
|
20230614,160900,759759590,8320,8320,8320,8320,0
|
|
20230614,160800,759759590,8320,8320,8320,8320,0
|
|
20230614,160700,759759590,8320,8320,8320,8320,0
|
|
20230614,160600,759759590,8320,8320,8320,8320,0
|
|
20230614,160500,759759590,8320,8320,8320,8320,0
|
|
20230614,160400,759759590,8320,8320,8320,8320,0
|
|
20230614,160300,759759590,8320,8320,8320,8320,0
|
|
20230614,160200,759759590,8320,8320,8320,8320,0
|
|
20230614,160100,759759590,8320,8320,8320,8320,0
|
|
20230614,160000,759759590,8320,8320,8320,8320,0
|
|
20230614,155900,759759590,8320,8320,8320,8320,0
|
|
20230614,155800,759759590,8320,8320,8320,8320,0
|
|
20230614,155700,759759590,8320,8320,8320,8320,0
|
|
20230614,155600,759759590,8320,8320,8320,8320,0
|
|
20230614,155500,759759590,8320,8320,8320,8320,0
|
|
20230614,155400,759759590,8320,8320,8320,8320,0
|
|
20230614,155300,759759590,8320,8320,8320,8320,0
|
|
20230614,155200,759759590,8320,8320,8320,8320,0
|
|
20230614,155100,759759590,8320,8320,8320,8320,0
|
|
20230614,155000,759759590,8320,8320,8320,8320,2047
|
|
20230614,154900,759759590,8320,8320,8320,8320,0
|
|
20230614,154800,759759590,8320,8320,8320,8320,0
|
|
20230614,154700,759759590,8320,8320,8320,8320,0
|
|
20230614,154600,759759590,8320,8320,8320,8320,0
|
|
20230614,154500,759759590,8320,8320,8320,8320,0
|
|
20230614,154400,759759590,8320,8320,8320,8320,0
|
|
20230614,154300,759759590,8320,8320,8320,8320,0
|
|
20230614,154200,759759590,8320,8320,8320,8320,0
|
|
20230614,154100,759759590,8320,8320,8320,8320,0
|
|
20230614,154000,759759590,8320,8320,8320,8320,0
|
|
20230614,153900,759759590,8320,8320,8320,8320,0
|
|
20230614,153800,759759590,8320,8320,8320,8320,0
|
|
20230614,153700,759759590,8320,8320,8320,8320,0
|
|
20230614,153600,759759590,8320,8320,8320,8320,0
|
|
20230614,153500,759759590,8320,8320,8320,8320,0
|
|
20230614,153400,759759590,8320,8320,8320,8320,0
|
|
20230614,153300,759759590,8320,8320,8320,8320,0
|
|
20230614,153200,759759590,8320,8320,8320,8320,0
|
|
20230614,153100,759759590,8320,8320,8320,8320,0
|
|
20230614,153000,759759590,8320,8320,8320,8320,2047
|
|
20230614,152900,742728550,8400,8400,8400,8400,0
|
|
20230614,152800,742728550,8400,8400,8400,8400,0
|
|
20230614,152700,742728550,8400,8400,8400,8400,0
|
|
20230614,152600,742728550,8400,8400,8400,8400,0
|
|
20230614,152500,742728550,8400,8400,8400,8400,0
|
|
20230614,152400,742728550,8400,8400,8400,8400,0
|
|
20230614,152300,742728550,8400,8400,8400,8400,0
|
|
20230614,152200,742728550,8400,8400,8400,8400,0
|
|
20230614,152100,742728550,8400,8400,8400,8400,0
|
|
20230614,152000,742728550,8400,8400,8400,8400,0
|
|
20230614,151900,742728550,8400,8320,8400,8310,318
|
|
20230614,151800,740066160,8400,8320,8400,8320,1000
|
|
20230614,151700,731689010,8380,8320,8380,8320,1000
|
|
20230614,151600,723352050,8300,8300,8300,8300,0
|
|
20230614,151500,723352050,8300,8300,8300,8300,105
|
|
20230614,151400,722480550,8300,8300,8300,8300,468
|
|
20230614,151300,718596150,8300,8300,8300,8300,26
|
|
20230614,151200,718380350,8300,8300,8300,8300,3
|
|
20230614,151100,718355450,8300,8300,8300,8300,5
|
|
20230614,151000,718313950,8300,8300,8300,8300,24
|
|
20230614,150900,718114750,8330,8330,8330,8330,301
|
|
20230614,150800,715607420,8300,8290,8300,8290,31
|
|
20230614,150700,715350390,8290,8270,8290,8270,338
|
|
20230614,150600,712555070,8290,8280,8290,8280,181
|
|
20230614,150500,711056330,8290,8290,8290,8280,279
|
|
20230614,150400,708743790,8290,8310,8310,8290,748
|
|
20230614,150300,702535250,8340,8340,8340,8340,0
|
|
20230614,150200,702535250,8340,8340,8340,8340,0
|
|
20230614,150100,702535250,8340,8310,8340,8310,4
|
|
20230614,150000,702501980,8340,8340,8340,8340,76
|
|
20230614,145900,701868140,8320,8320,8320,8320,170
|
|
20230614,145800,700453740,8350,8330,8350,8330,4
|
|
20230614,145700,700420400,8330,8330,8330,8330,0
|
|
20230614,145600,700420400,8330,8330,8330,8330,0
|
|
20230614,145500,700420400,8330,8330,8330,8330,0
|
|
20230614,145400,700420400,8330,8330,8330,8330,936
|
|
20230614,145300,692623520,8330,8330,8330,8330,23
|
|
20230614,145200,692431930,8310,8310,8310,8310,0
|
|
20230614,145100,692431930,8310,8310,8310,8310,64
|
|
20230614,145000,691900090,8300,8300,8300,8300,1
|
|
20230614,144900,691891790,8310,8310,8310,8310,12
|
|
20230614,144800,691792070,8310,8310,8310,8310,71
|
|
20230614,144700,691202060,8300,8300,8300,8300,17
|
|
20230614,144600,691060960,8310,8310,8310,8310,12
|
|
20230614,144500,690961240,8310,8310,8310,8310,0
|
|
20230614,144400,690961240,8310,8310,8310,8310,15
|
|
20230614,144300,690836590,8310,8300,8310,8300,226
|
|
20230614,144200,688959740,8300,8310,8310,8300,21
|
|
20230614,144100,688785240,8310,8310,8310,8300,429
|
|
20230614,144000,685220690,8300,8310,8310,8300,111
|
|
20230614,143900,684298790,8310,8310,8310,8310,1
|
|
20230614,143800,684290480,8310,8310,8310,8310,406
|
|
20230614,143700,680916620,8310,8310,8310,8310,31
|
|
20230614,143600,680659010,8280,8280,8280,8280,0
|
|
20230614,143500,680659010,8280,8330,8330,8280,774
|
|
20230614,143400,674242470,8320,8320,8390,8320,175
|
|
20230614,143300,672780320,8300,8300,8300,8300,10
|
|
20230614,143200,672697320,8300,8310,8310,8300,1700
|
|
20230614,143100,658581320,8320,8320,8320,8320,0
|
|
20230614,143000,658581320,8320,8310,8320,8310,12
|
|
20230614,142900,658481490,8300,8320,8320,8300,2
|
|
20230614,142800,658464870,8300,8310,8310,8300,33
|
|
20230614,142700,658190960,8310,8310,8310,8310,1
|
|
20230614,142600,658182650,8300,8300,8300,8300,0
|
|
20230614,142500,658182650,8300,8320,8320,8300,65
|
|
20230614,142400,657643050,8320,8320,8320,8320,35
|
|
20230614,142300,657351850,8320,8300,8320,8300,21
|
|
20230614,142200,657177280,8300,8300,8300,8290,298
|
|
20230614,142100,654704240,8300,8290,8300,8290,779
|
|
20230614,142000,648245760,8290,8280,8300,8280,434
|
|
20230614,141900,644643740,8270,8270,8270,8270,0
|
|
20230614,141800,644643740,8270,8300,8300,8270,66
|
|
20230614,141700,644096000,8300,8300,8300,8300,1
|
|
20230614,141600,644087700,8300,8300,8300,8300,2
|
|
20230614,141500,644071100,8300,8280,8310,8270,353
|
|
20230614,141400,641148200,8310,8310,8310,8310,1
|
|
20230614,141300,641139890,8360,8280,8360,8270,839
|
|
20230614,141200,634185250,8270,8350,8390,8270,3880
|
|
20230614,141100,602058500,8330,8330,8330,8330,1
|
|
20230614,141000,602050170,8310,8350,8350,8310,12
|
|
20230614,140900,601950220,8390,8390,8390,8390,0
|
|
20230614,140800,601950220,8390,8340,8390,8340,8
|
|
20230614,140700,601883330,8310,8310,8310,8310,0
|
|
20230614,140600,601883330,8310,8310,8310,8310,2
|
|
20230614,140500,601866710,8350,8350,8350,8350,0
|
|
20230614,140400,601866710,8350,8350,8350,8350,0
|
|
20230614,140300,601866710,8350,8350,8350,8350,33
|
|
20230614,140200,601591160,8400,8400,8400,8400,0
|
|
20230614,140100,601591160,8400,8390,8400,8390,2
|
|
20230614,140000,601574370,8380,8380,8380,8380,1
|
|
20230614,135900,601565990,8400,8310,8400,8310,26
|
|
20230614,135800,601348850,8340,8320,8340,8250,1427
|
|
20230614,135700,589529450,8310,8330,8330,8310,891
|
|
20230614,135600,582119170,8330,8370,8370,8330,350
|
|
20230614,135500,579196310,8410,8400,8410,8400,596
|
|
20230614,135400,574183970,8410,8410,8410,8410,1
|
|
20230614,135300,574175560,8500,8500,8500,8500,0
|
|
20230614,135200,574175560,8500,8500,8500,8500,1
|
|
20230614,135100,574167060,8500,8350,8500,8350,154
|
|
20230614,135000,572869020,8350,8350,8350,8350,4
|
|
20230614,134900,572835620,8350,8350,8350,8350,64
|
|
20230614,134800,572301220,8350,8380,8380,8350,682
|
|
20230614,134700,566606460,8350,8380,8380,8350,277
|
|
20230614,134600,564287390,8390,8430,8440,8390,1129
|
|
20230614,134500,554775490,8440,8440,8440,8440,0
|
|
20230614,134400,554775490,8440,8440,8440,8440,0
|
|
20230614,134300,554775490,8440,8450,8450,8440,168
|
|
20230614,134200,553356860,8450,8440,8450,8440,36
|
|
20230614,134100,553052730,8430,8430,8430,8430,0
|
|
20230614,134000,553052730,8430,8430,8430,8430,1
|
|
20230614,133900,553044300,8430,8430,8430,8430,0
|
|
20230614,133800,553044300,8430,8430,8430,8430,1
|
|
20230614,133700,553035870,8430,8430,8430,8430,595
|
|
20230614,133600,548020020,8420,8420,8420,8420,0
|
|
20230614,133500,548020020,8420,8420,8420,8420,0
|
|
20230614,133400,548020020,8420,8420,8420,8420,70
|
|
20230614,133300,547430620,8430,8420,8430,8420,3
|
|
20230614,133200,547405350,8430,8430,8430,8430,45
|
|
20230614,133100,547026000,8410,8420,8420,8410,160
|
|
20230614,133000,545680200,8430,8430,8430,8430,16
|
|
20230614,132900,545545320,8420,8420,8420,8420,249
|
|
20230614,132800,543448740,8430,8430,8430,8430,30
|
|
20230614,132700,543195840,8420,8430,8430,8420,110
|
|
20230614,132600,542268660,8430,8430,8430,8430,22
|
|
20230614,132500,542083200,8420,8430,8430,8420,228
|
|
20230614,132400,540161170,8430,8430,8430,8430,627
|
|
20230614,132300,534875560,8430,8430,8430,8430,4
|
|
20230614,132200,534841840,8430,8430,8430,8430,3
|
|
20230614,132100,534816550,8430,8450,8450,8430,88
|
|
20230614,132000,534073610,8450,8450,8450,8450,7
|
|
20230614,131900,534014460,8450,8450,8450,8450,0
|
|
20230614,131800,534014460,8450,8460,8460,8450,185
|
|
20230614,131700,532450720,8460,8460,8460,8460,2
|
|
20230614,131600,532433800,8460,8460,8460,8460,60
|
|
20230614,131500,531926200,8460,8460,8460,8460,1
|
|
20230614,131400,531917740,8470,8470,8470,8470,50
|
|
20230614,131300,531494240,8470,8470,8470,8470,0
|
|
20230614,131200,531494240,8470,8470,8470,8470,70
|
|
20230614,131100,530901340,8470,8470,8470,8470,15
|
|
20230614,131000,530774290,8480,8490,8490,8480,392
|
|
20230614,130900,527446950,8500,8500,8500,8500,40
|
|
20230614,130800,527106950,8500,8500,8500,8500,0
|
|
20230614,130700,527106950,8500,8500,8500,8500,0
|
|
20230614,130600,527106950,8500,8500,8500,8500,0
|
|
20230614,130500,527106950,8500,8490,8500,8490,3
|
|
20230614,130400,527081460,8520,8520,8520,8520,0
|
|
20230614,130300,527081460,8520,8520,8520,8520,0
|
|
20230614,130200,527081460,8520,8520,8520,8520,0
|
|
20230614,130100,527081460,8520,8520,8520,8520,1
|
|
20230614,130000,527072940,8490,8490,8490,8490,1
|
|
20230614,125900,527064450,8520,8520,8520,8520,0
|
|
20230614,125800,527064450,8520,8520,8520,8520,0
|
|
20230614,125700,527064450,8520,8510,8520,8510,30
|
|
20230614,125600,526808860,8520,8510,8520,8510,277
|
|
20230614,125500,524448830,8520,8520,8520,8520,0
|
|
20230614,125400,524448830,8520,8520,8520,8520,1
|
|
20230614,125300,524440310,8500,8500,8500,8500,287
|
|
20230614,125200,522000810,8500,8500,8500,8500,309
|
|
20230614,125100,519374310,8500,8500,8500,8500,101
|
|
20230614,125000,518515810,8500,8500,8500,8500,0
|
|
20230614,124900,518515810,8500,8500,8500,8500,0
|
|
20230614,124800,518515810,8500,8550,8550,8500,3863
|
|
20230614,124700,485657890,8590,8590,8590,8590,1
|
|
20230614,124600,485649300,8560,8560,8560,8560,0
|
|
20230614,124500,485649300,8560,8560,8560,8560,0
|
|
20230614,124400,485649300,8560,8560,8560,8560,0
|
|
20230614,124300,485649300,8560,8570,8570,8560,286
|
|
20230614,124200,483199980,8580,8610,8610,8580,19
|
|
20230614,124100,483036480,8620,8620,8620,8620,0
|
|
20230614,124000,483036480,8620,8620,8620,8620,0
|
|
20230614,123900,483036480,8620,8590,8620,8590,3
|
|
20230614,123800,483010670,8580,8580,8580,8580,0
|
|
20230614,123700,483010670,8580,8570,8580,8570,51
|
|
20230614,123600,482573100,8570,8570,8570,8570,1
|
|
20230614,123500,482564530,8580,8580,8580,8580,0
|
|
20230614,123400,482564530,8580,8580,8580,8580,0
|
|
20230614,123300,482564530,8580,8580,8580,8580,0
|
|
20230614,123200,482564530,8580,8580,8580,8580,26
|
|
20230614,123100,482341450,8600,8600,8600,8600,0
|
|
20230614,123000,482341450,8600,8590,8600,8580,225
|
|
20230614,122900,480410660,8600,8600,8600,8600,0
|
|
20230614,122800,480410660,8600,8610,8610,8600,43
|
|
20230614,122700,480040800,8610,8610,8610,8610,0
|
|
20230614,122600,480040800,8610,8610,8610,8610,1
|
|
20230614,122500,480032190,8620,8620,8620,8620,0
|
|
20230614,122400,480032190,8620,8620,8620,8620,1
|
|
20230614,122300,480023570,8610,8600,8610,8600,128
|
|
20230614,122200,478921810,8610,8600,8610,8600,701
|
|
20230614,122100,472886210,8600,8610,8610,8600,316
|
|
20230614,122000,470166600,8620,8620,8620,8620,0
|
|
20230614,121900,470166600,8620,8620,8620,8620,0
|
|
20230614,121800,470166600,8620,8620,8620,8620,0
|
|
20230614,121700,470166600,8620,8620,8620,8620,0
|
|
20230614,121600,470166600,8620,8620,8620,8620,0
|
|
20230614,121500,470166600,8620,8620,8620,8620,0
|
|
20230614,121400,470166600,8620,8620,8620,8620,1
|
|
20230614,121300,470157980,8630,8630,8630,8630,0
|
|
20230614,121200,470157980,8630,8630,8630,8630,0
|
|
20230614,121100,470157980,8630,8630,8630,8630,0
|
|
20230614,121000,470157980,8630,8620,8630,8620,2
|
|
20230614,120900,470140730,8620,8620,8620,8620,0
|
|
20230614,120800,470140730,8620,8620,8620,8620,1
|
|
20230614,120700,470132110,8630,8620,8630,8620,2
|
|
20230614,120600,470114860,8610,8610,8610,8610,0
|
|
20230614,120500,470114860,8610,8610,8610,8610,0
|
|
20230614,120400,470114860,8610,8610,8610,8610,1
|
|
20230614,120300,470106250,8620,8620,8620,8620,0
|
|
20230614,120200,470106250,8620,8620,8620,8620,0
|
|
20230614,120100,470106250,8620,8620,8620,8620,0
|
|
20230614,120000,470106250,8620,8620,8620,8620,13
|
|
20230614,115900,469994190,8610,8610,8610,8610,0
|
|
20230614,115800,469994190,8610,8610,8610,8610,1
|
|
20230614,115700,469985580,8610,8610,8610,8610,10
|
|
20230614,115600,469899480,8610,8610,8610,8610,76
|
|
20230614,115500,469245120,8610,8610,8610,8610,58
|
|
20230614,115400,468745740,8610,8610,8610,8610,12
|
|
20230614,115300,468642420,8600,8600,8600,8600,10
|
|
20230614,115200,468556420,8600,8600,8600,8600,0
|
|
20230614,115100,468556420,8600,8600,8600,8600,1
|
|
20230614,115000,468547820,8600,8600,8600,8600,0
|
|
20230614,114900,468547820,8600,8600,8600,8600,1
|
|
20230614,114800,468539220,8600,8600,8600,8600,100
|
|
20230614,114700,467679220,8580,8590,8590,8580,103
|
|
20230614,114600,466794460,8630,8630,8630,8630,0
|
|
20230614,114500,466794460,8630,8630,8630,8630,0
|
|
20230614,114400,466794460,8630,8600,8630,8590,28
|
|
20230614,114300,466553620,8590,8590,8590,8590,1
|
|
20230614,114200,466545030,8580,8580,8580,8580,2
|
|
20230614,114100,466527870,8580,8590,8590,8580,36
|
|
20230614,114000,466218660,8590,8590,8590,8590,67
|
|
20230614,113900,465643130,8630,8590,8630,8590,87
|
|
20230614,113800,464895710,8590,8640,8650,8590,1051
|
|
20230614,113700,455844310,8660,8660,8660,8660,0
|
|
20230614,113600,455844310,8660,8660,8660,8660,60
|
|
20230614,113500,455324710,8660,8650,8660,8650,6
|
|
20230614,113400,455272800,8660,8660,8660,8660,0
|
|
20230614,113300,455272800,8660,8640,8660,8640,20
|
|
20230614,113200,455099820,8620,8650,8650,8620,123
|
|
20230614,113100,454035960,8660,8660,8660,8660,0
|
|
20230614,113000,454035960,8660,8620,8660,8620,31
|
|
20230614,112900,453767910,8620,8620,8620,8620,0
|
|
20230614,112800,453767910,8620,8620,8620,8620,0
|
|
20230614,112700,453767910,8620,8620,8620,8620,3
|
|
20230614,112600,453742050,8620,8620,8620,8620,3
|
|
20230614,112500,453716190,8620,8620,8620,8620,94
|
|
20230614,112400,452905910,8660,8640,8660,8640,5
|
|
20230614,112300,452862670,8640,8630,8640,8630,3
|
|
20230614,112200,452836770,8620,8620,8620,8620,0
|
|
20230614,112100,452836770,8620,8620,8620,8620,0
|
|
20230614,112000,452836770,8620,8620,8620,8620,0
|
|
20230614,111900,452836770,8620,8630,8630,8620,186
|
|
20230614,111800,451231710,8630,8630,8630,8630,0
|
|
20230614,111700,451231710,8630,8630,8630,8630,9
|
|
20230614,111600,451154040,8630,8630,8630,8630,21
|
|
20230614,111500,450972810,8630,8630,8630,8630,0
|
|
20230614,111400,450972810,8630,8630,8630,8630,0
|
|
20230614,111300,450972810,8630,8630,8630,8630,0
|
|
20230614,111200,450972810,8630,8640,8640,8630,208
|
|
20230614,111100,449175840,8640,8650,8650,8640,107
|
|
20230614,111000,448250360,8630,8660,8660,8630,220
|
|
20230614,110900,446348470,8650,8650,8650,8650,10
|
|
20230614,110800,446261970,8640,8640,8640,8640,0
|
|
20230614,110700,446261970,8640,8640,8640,8640,0
|
|
20230614,110600,446261970,8640,8650,8650,8640,145
|
|
20230614,110500,445008760,8650,8640,8650,8640,43
|
|
20230614,110400,444636820,8640,8640,8640,8640,4
|
|
20230614,110300,444602260,8640,8640,8640,8640,4
|
|
20230614,110200,444567700,8640,8650,8650,8640,119
|
|
20230614,110100,443538430,8650,8650,8650,8650,0
|
|
20230614,110000,443538430,8650,8650,8660,8650,10
|
|
20230614,105900,443451870,8650,8650,8650,8650,2
|
|
20230614,105800,443434570,8660,8660,8660,8660,74
|
|
20230614,105700,442793730,8660,8660,8660,8660,1
|
|
20230614,105600,442785070,8660,8660,8660,8660,1
|
|
20230614,105500,442776410,8660,8660,8660,8660,1
|
|
20230614,105400,442767750,8660,8660,8660,8660,45
|
|
20230614,105300,442378050,8660,8660,8660,8660,2
|
|
20230614,105200,442360730,8690,8680,8690,8680,2
|
|
20230614,105100,442343360,8700,8650,8700,8650,41
|
|
20230614,105000,441987900,8660,8650,8660,8650,96
|
|
20230614,104900,441156550,8660,8660,8660,8660,0
|
|
20230614,104800,441156550,8660,8660,8660,8660,0
|
|
20230614,104700,441156550,8660,8660,8660,8660,0
|
|
20230614,104600,441156550,8660,8660,8660,8660,1
|
|
20230614,104500,441147890,8630,8660,8660,8630,53
|
|
20230614,104400,440689000,8670,8620,8690,8620,70
|
|
20230614,104300,440085430,8700,8590,8700,8590,2260
|
|
20230614,104200,420490150,8630,8610,8630,8570,1001
|
|
20230614,104100,411905620,8630,8630,8650,8580,2128
|
|
20230614,104000,393623070,8630,8630,8630,8630,39
|
|
20230614,103900,393286500,8650,8650,8650,8650,0
|
|
20230614,103800,393286500,8650,8590,8660,8590,4259
|
|
20230614,103700,356452100,8610,8610,8610,8610,0
|
|
20230614,103600,356452100,8610,8600,8610,8600,193
|
|
20230614,103500,354790600,8590,8590,8610,8590,551
|
|
20230614,103400,350052040,8590,8590,8590,8590,0
|
|
20230614,103300,350052040,8590,8590,8590,8590,0
|
|
20230614,103200,350052040,8590,8590,8590,8590,0
|
|
20230614,103100,350052040,8590,8590,8590,8590,1
|
|
20230614,103000,350043450,8570,8590,8590,8570,11
|
|
20230614,102900,349948980,8590,8590,8590,8590,1
|
|
20230614,102800,349940390,8570,8570,8570,8570,0
|
|
20230614,102700,349940390,8570,8570,8570,8570,0
|
|
20230614,102600,349940390,8570,8570,8570,8570,0
|
|
20230614,102500,349940390,8570,8570,8570,8570,0
|
|
20230614,102400,349940390,8570,8570,8570,8570,1
|
|
20230614,102300,349931820,8590,8590,8590,8590,0
|
|
20230614,102200,349931820,8590,8570,8590,8570,46
|
|
20230614,102100,349537580,8590,8590,8590,8590,0
|
|
20230614,102000,349537580,8590,8560,8590,8560,413
|
|
20230614,101900,346002270,8560,8560,8560,8560,1001
|
|
20230614,101800,337433710,8560,8560,8560,8540,2512
|
|
20230614,101700,315933990,8560,8580,8580,8560,10
|
|
20230614,101600,315848230,8580,8540,8580,8540,411
|
|
20230614,101500,312331120,8550,8540,8550,8540,189
|
|
20230614,101400,310716060,8540,8540,8540,8540,0
|
|
20230614,101300,310716060,8540,8540,8540,8540,81
|
|
20230614,101200,310024320,8540,8540,8540,8540,0
|
|
20230614,101100,310024320,8540,8540,8540,8540,111
|
|
20230614,101000,309076380,8540,8550,8550,8540,139
|
|
20230614,100900,307887990,8540,8550,8550,8540,168
|
|
20230614,100800,306452270,8550,8540,8550,8540,699
|
|
20230614,100700,300480810,8530,8530,8530,8530,217
|
|
20230614,100600,298629800,8540,8540,8540,8540,2
|
|
20230614,100500,298612720,8540,8520,8540,8520,187
|
|
20230614,100400,297018480,8530,8500,8530,8500,13
|
|
20230614,100300,296907950,8530,8530,8530,8530,0
|
|
20230614,100200,296907950,8530,8530,8530,8530,0
|
|
20230614,100100,296907950,8530,8500,8530,8490,346
|
|
20230614,100000,293966970,8540,8540,8540,8540,1
|
|
20230614,095900,293958430,8540,8540,8540,8540,0
|
|
20230614,095800,293958430,8540,8540,8540,8540,234
|
|
20230614,095700,291960070,8540,8540,8540,8540,0
|
|
20230614,095600,291960070,8540,8540,8540,8540,0
|
|
20230614,095500,291960070,8540,8540,8540,8540,42
|
|
20230614,095400,291601390,8540,8540,8540,8540,1
|
|
20230614,095300,291592850,8530,8530,8530,8530,1
|
|
20230614,095200,291584320,8530,8520,8530,8520,333
|
|
20230614,095100,288745160,8550,8500,8550,8500,118
|
|
20230614,095000,287740770,8500,8500,8500,8500,50
|
|
20230614,094900,287315770,8500,8500,8500,8500,0
|
|
20230614,094800,287315770,8500,8510,8510,8500,112
|
|
20230614,094700,286363650,8520,8520,8520,8520,0
|
|
20230614,094600,286363650,8520,8520,8520,8520,100
|
|
20230614,094500,285511650,8520,8520,8520,8520,46
|
|
20230614,094400,285119730,8520,8520,8520,8520,40
|
|
20230614,094300,284778930,8520,8520,8520,8520,100
|
|
20230614,094200,283926930,8520,8520,8520,8520,1
|
|
20230614,094100,283918410,8490,8510,8550,8490,505
|
|
20230614,094000,279623790,8510,8470,8510,8470,104
|
|
20230614,093900,278742750,8470,8550,8550,8470,1869
|
|
20230614,093800,262797660,8550,8560,8560,8550,119
|
|
20230614,093700,261779470,8590,8590,8590,8590,0
|
|
20230614,093600,261779470,8590,8590,8590,8590,12
|
|
20230614,093500,261676390,8590,8560,8590,8560,5
|
|
20230614,093400,261633560,8560,8560,8560,8560,115
|
|
20230614,093300,260649160,8580,8580,8580,8580,103
|
|
20230614,093200,259765420,8600,8600,8600,8600,50
|
|
20230614,093100,259335420,8600,8590,8600,8590,20
|
|
20230614,093000,259163430,8600,8600,8600,8600,0
|
|
20230614,092900,259163430,8600,8590,8600,8580,62
|
|
20230614,092800,258631130,8600,8600,8600,8600,0
|
|
20230614,092700,258631130,8600,8590,8600,8590,2
|
|
20230614,092600,258613940,8600,8600,8600,8600,0
|
|
20230614,092500,258613940,8600,8600,8600,8600,0
|
|
20230614,092400,258613940,8600,8600,8600,8600,4
|
|
20230614,092300,258579540,8600,8570,8600,8570,483
|
|
20230614,092200,254426310,8600,8560,8600,8560,2
|
|
20230614,092100,254409150,8600,8600,8600,8600,52
|
|
20230614,092000,253961950,8600,8600,8600,8600,0
|
|
20230614,091900,253961950,8600,8600,8600,8600,0
|
|
20230614,091800,253961950,8600,8600,8600,8600,1
|
|
20230614,091700,253953350,8580,8570,8580,8570,852
|
|
20230614,091600,246646260,8550,8550,8550,8550,100
|
|
20230614,091500,245791260,8580,8600,8600,8580,41
|
|
20230614,091400,245439280,8600,8540,8600,8540,1288
|
|
20230614,091300,234429630,8540,8540,8540,8530,446
|
|
20230614,091200,230622790,8530,8490,8530,8490,1142
|
|
20230614,091100,220891170,8520,8430,8530,8430,2784
|
|
20230614,091000,197330200,8430,8440,8440,8400,8164
|
|
20230614,090900,128750880,8430,8410,8450,8410,422
|
|
20230614,090800,125191860,8410,8440,8440,8410,1049
|
|
20230614,090700,116366190,8490,8500,8510,8440,142
|
|
20230614,090600,115161360,8500,8450,8520,8430,556
|
|
20230614,090500,110458980,8450,8470,8540,8450,822
|
|
20230614,090400,103469060,8540,8450,8540,8440,1422
|
|
20230614,090300,91435860,8110,8110,8110,8110,0
|
|
20230614,090200,91435860,8110,8550,8550,8110,9860
|
|
20230614,090100,8625220,8520,8620,8620,8520,194
|
|
20230614,090000,6966110,8620,8610,8620,8550,809
|