813 lines
41 KiB
CSV
813 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,223000,384609030,11480,11480,11480,11480,1627
|
|
20230614,222900,384609030,11480,11480,11480,11480,0
|
|
20230614,222800,384609030,11480,11480,11480,11480,0
|
|
20230614,222700,384609030,11480,11480,11480,11480,0
|
|
20230614,222600,384609030,11480,11480,11480,11480,0
|
|
20230614,222500,384609030,11480,11480,11480,11480,0
|
|
20230614,222400,384609030,11480,11480,11480,11480,0
|
|
20230614,222300,384609030,11480,11480,11480,11480,0
|
|
20230614,222200,384609030,11480,11480,11480,11480,0
|
|
20230614,222100,384609030,11480,11480,11480,11480,0
|
|
20230614,222000,384609030,11480,11480,11480,11480,0
|
|
20230614,221900,384609030,11480,11480,11480,11480,0
|
|
20230614,221800,384609030,11480,11480,11480,11480,0
|
|
20230614,221700,384609030,11480,11480,11480,11480,0
|
|
20230614,221600,384609030,11480,11480,11480,11480,0
|
|
20230614,221500,384609030,11480,11480,11480,11480,0
|
|
20230614,221400,384609030,11480,11480,11480,11480,0
|
|
20230614,221300,384609030,11480,11480,11480,11480,0
|
|
20230614,221200,384609030,11480,11480,11480,11480,0
|
|
20230614,221100,384609030,11480,11480,11480,11480,0
|
|
20230614,221000,384609030,11480,11480,11480,11480,0
|
|
20230614,220900,384609030,11480,11480,11480,11480,0
|
|
20230614,220800,384609030,11480,11480,11480,11480,0
|
|
20230614,220700,384609030,11480,11480,11480,11480,0
|
|
20230614,220600,384609030,11480,11480,11480,11480,0
|
|
20230614,220500,384609030,11480,11480,11480,11480,0
|
|
20230614,220400,384609030,11480,11480,11480,11480,0
|
|
20230614,220300,384609030,11480,11480,11480,11480,0
|
|
20230614,220200,384609030,11480,11480,11480,11480,0
|
|
20230614,220100,384609030,11480,11480,11480,11480,0
|
|
20230614,220000,384609030,11480,11480,11480,11480,1627
|
|
20230614,215900,384609030,11480,11480,11480,11480,0
|
|
20230614,215800,384609030,11480,11480,11480,11480,0
|
|
20230614,215700,384609030,11480,11480,11480,11480,0
|
|
20230614,215600,384609030,11480,11480,11480,11480,0
|
|
20230614,215500,384609030,11480,11480,11480,11480,0
|
|
20230614,215400,384609030,11480,11480,11480,11480,0
|
|
20230614,215300,384609030,11480,11480,11480,11480,0
|
|
20230614,215200,384609030,11480,11480,11480,11480,0
|
|
20230614,215100,384609030,11480,11480,11480,11480,0
|
|
20230614,215000,384609030,11480,11480,11480,11480,0
|
|
20230614,214900,384609030,11480,11480,11480,11480,0
|
|
20230614,214800,384609030,11480,11480,11480,11480,0
|
|
20230614,214700,384609030,11480,11480,11480,11480,0
|
|
20230614,214600,384609030,11480,11480,11480,11480,0
|
|
20230614,214500,384609030,11480,11480,11480,11480,0
|
|
20230614,214400,384609030,11480,11480,11480,11480,0
|
|
20230614,214300,384609030,11480,11480,11480,11480,0
|
|
20230614,214200,384609030,11480,11480,11480,11480,0
|
|
20230614,214100,384609030,11480,11480,11480,11480,0
|
|
20230614,214000,384609030,11480,11480,11480,11480,0
|
|
20230614,213900,384609030,11480,11480,11480,11480,0
|
|
20230614,213800,384609030,11480,11480,11480,11480,0
|
|
20230614,213700,384609030,11480,11480,11480,11480,0
|
|
20230614,213600,384609030,11480,11480,11480,11480,0
|
|
20230614,213500,384609030,11480,11480,11480,11480,0
|
|
20230614,213400,384609030,11480,11480,11480,11480,0
|
|
20230614,213300,384609030,11480,11480,11480,11480,0
|
|
20230614,213200,384609030,11480,11480,11480,11480,0
|
|
20230614,213100,384609030,11480,11480,11480,11480,0
|
|
20230614,213000,384609030,11480,11480,11480,11480,1627
|
|
20230614,212900,384609030,11480,11480,11480,11480,0
|
|
20230614,212800,384609030,11480,11480,11480,11480,0
|
|
20230614,212700,384609030,11480,11480,11480,11480,0
|
|
20230614,212600,384609030,11480,11480,11480,11480,0
|
|
20230614,212500,384609030,11480,11480,11480,11480,0
|
|
20230614,212400,384609030,11480,11480,11480,11480,0
|
|
20230614,212300,384609030,11480,11480,11480,11480,0
|
|
20230614,212200,384609030,11480,11480,11480,11480,0
|
|
20230614,212100,384609030,11480,11480,11480,11480,0
|
|
20230614,212000,384609030,11480,11480,11480,11480,0
|
|
20230614,211900,384609030,11480,11480,11480,11480,0
|
|
20230614,211800,384609030,11480,11480,11480,11480,0
|
|
20230614,211700,384609030,11480,11480,11480,11480,0
|
|
20230614,211600,384609030,11480,11480,11480,11480,0
|
|
20230614,211500,384609030,11480,11480,11480,11480,0
|
|
20230614,211400,384609030,11480,11480,11480,11480,0
|
|
20230614,211300,384609030,11480,11480,11480,11480,0
|
|
20230614,211200,384609030,11480,11480,11480,11480,0
|
|
20230614,211100,384609030,11480,11480,11480,11480,0
|
|
20230614,211000,384609030,11480,11480,11480,11480,0
|
|
20230614,210900,384609030,11480,11480,11480,11480,0
|
|
20230614,210800,384609030,11480,11480,11480,11480,0
|
|
20230614,210700,384609030,11480,11480,11480,11480,0
|
|
20230614,210600,384609030,11480,11480,11480,11480,0
|
|
20230614,210500,384609030,11480,11480,11480,11480,0
|
|
20230614,210400,384609030,11480,11480,11480,11480,0
|
|
20230614,210300,384609030,11480,11480,11480,11480,0
|
|
20230614,210200,384609030,11480,11480,11480,11480,0
|
|
20230614,210100,384609030,11480,11480,11480,11480,0
|
|
20230614,210000,384609030,11480,11480,11480,11480,1627
|
|
20230614,205900,384609030,11480,11480,11480,11480,0
|
|
20230614,205800,384609030,11480,11480,11480,11480,0
|
|
20230614,205700,384609030,11480,11480,11480,11480,0
|
|
20230614,205600,384609030,11480,11480,11480,11480,0
|
|
20230614,205500,384609030,11480,11480,11480,11480,0
|
|
20230614,205400,384609030,11480,11480,11480,11480,0
|
|
20230614,205300,384609030,11480,11480,11480,11480,0
|
|
20230614,205200,384609030,11480,11480,11480,11480,0
|
|
20230614,205100,384609030,11480,11480,11480,11480,0
|
|
20230614,205000,384609030,11480,11480,11480,11480,0
|
|
20230614,204900,384609030,11480,11480,11480,11480,0
|
|
20230614,204800,384609030,11480,11480,11480,11480,0
|
|
20230614,204700,384609030,11480,11480,11480,11480,0
|
|
20230614,204600,384609030,11480,11480,11480,11480,0
|
|
20230614,204500,384609030,11480,11480,11480,11480,0
|
|
20230614,204400,384609030,11480,11480,11480,11480,0
|
|
20230614,204300,384609030,11480,11480,11480,11480,0
|
|
20230614,204200,384609030,11480,11480,11480,11480,0
|
|
20230614,204100,384609030,11480,11480,11480,11480,0
|
|
20230614,204000,384609030,11480,11480,11480,11480,0
|
|
20230614,203900,384609030,11480,11480,11480,11480,0
|
|
20230614,203800,384609030,11480,11480,11480,11480,0
|
|
20230614,203700,384609030,11480,11480,11480,11480,0
|
|
20230614,203600,384609030,11480,11480,11480,11480,0
|
|
20230614,203500,384609030,11480,11480,11480,11480,0
|
|
20230614,203400,384609030,11480,11480,11480,11480,0
|
|
20230614,203300,384609030,11480,11480,11480,11480,0
|
|
20230614,203200,384609030,11480,11480,11480,11480,0
|
|
20230614,203100,384609030,11480,11480,11480,11480,0
|
|
20230614,203000,384609030,11480,11480,11480,11480,1627
|
|
20230614,202900,384609030,11480,11480,11480,11480,0
|
|
20230614,202800,384609030,11480,11480,11480,11480,0
|
|
20230614,202700,384609030,11480,11480,11480,11480,0
|
|
20230614,202600,384609030,11480,11480,11480,11480,0
|
|
20230614,202500,384609030,11480,11480,11480,11480,0
|
|
20230614,202400,384609030,11480,11480,11480,11480,0
|
|
20230614,202300,384609030,11480,11480,11480,11480,0
|
|
20230614,202200,384609030,11480,11480,11480,11480,0
|
|
20230614,202100,384609030,11480,11480,11480,11480,0
|
|
20230614,202000,384609030,11480,11480,11480,11480,0
|
|
20230614,201900,384609030,11480,11480,11480,11480,0
|
|
20230614,201800,384609030,11480,11480,11480,11480,0
|
|
20230614,201700,384609030,11480,11480,11480,11480,0
|
|
20230614,201600,384609030,11480,11480,11480,11480,0
|
|
20230614,201500,384609030,11480,11480,11480,11480,0
|
|
20230614,201400,384609030,11480,11480,11480,11480,0
|
|
20230614,201300,384609030,11480,11480,11480,11480,0
|
|
20230614,201200,384609030,11480,11480,11480,11480,0
|
|
20230614,201100,384609030,11480,11480,11480,11480,0
|
|
20230614,201000,384609030,11480,11480,11480,11480,0
|
|
20230614,200900,384609030,11480,11480,11480,11480,0
|
|
20230614,200800,384609030,11480,11480,11480,11480,0
|
|
20230614,200700,384609030,11480,11480,11480,11480,0
|
|
20230614,200600,384609030,11480,11480,11480,11480,0
|
|
20230614,200500,384609030,11480,11480,11480,11480,0
|
|
20230614,200400,384609030,11480,11480,11480,11480,0
|
|
20230614,200300,384609030,11480,11480,11480,11480,0
|
|
20230614,200200,384609030,11480,11480,11480,11480,0
|
|
20230614,200100,384609030,11480,11480,11480,11480,0
|
|
20230614,200000,384609030,11480,11480,11480,11480,1627
|
|
20230614,195900,384609030,11480,11480,11480,11480,0
|
|
20230614,195800,384609030,11480,11480,11480,11480,0
|
|
20230614,195700,384609030,11480,11480,11480,11480,0
|
|
20230614,195600,384609030,11480,11480,11480,11480,0
|
|
20230614,195500,384609030,11480,11480,11480,11480,0
|
|
20230614,195400,384609030,11480,11480,11480,11480,0
|
|
20230614,195300,384609030,11480,11480,11480,11480,0
|
|
20230614,195200,384609030,11480,11480,11480,11480,0
|
|
20230614,195100,384609030,11480,11480,11480,11480,0
|
|
20230614,195000,384609030,11480,11480,11480,11480,0
|
|
20230614,194900,384609030,11480,11480,11480,11480,0
|
|
20230614,194800,384609030,11480,11480,11480,11480,0
|
|
20230614,194700,384609030,11480,11480,11480,11480,0
|
|
20230614,194600,384609030,11480,11480,11480,11480,0
|
|
20230614,194500,384609030,11480,11480,11480,11480,0
|
|
20230614,194400,384609030,11480,11480,11480,11480,0
|
|
20230614,194300,384609030,11480,11480,11480,11480,0
|
|
20230614,194200,384609030,11480,11480,11480,11480,0
|
|
20230614,194100,384609030,11480,11480,11480,11480,0
|
|
20230614,194000,384609030,11480,11480,11480,11480,0
|
|
20230614,193900,384609030,11480,11480,11480,11480,0
|
|
20230614,193800,384609030,11480,11480,11480,11480,0
|
|
20230614,193700,384609030,11480,11480,11480,11480,0
|
|
20230614,193600,384609030,11480,11480,11480,11480,0
|
|
20230614,193500,384609030,11480,11480,11480,11480,0
|
|
20230614,193400,384609030,11480,11480,11480,11480,0
|
|
20230614,193300,384609030,11480,11480,11480,11480,0
|
|
20230614,193200,384609030,11480,11480,11480,11480,0
|
|
20230614,193100,384609030,11480,11480,11480,11480,0
|
|
20230614,193000,384609030,11480,11480,11480,11480,1627
|
|
20230614,192900,384609030,11480,11480,11480,11480,0
|
|
20230614,192800,384609030,11480,11480,11480,11480,0
|
|
20230614,192700,384609030,11480,11480,11480,11480,0
|
|
20230614,192600,384609030,11480,11480,11480,11480,0
|
|
20230614,192500,384609030,11480,11480,11480,11480,0
|
|
20230614,192400,384609030,11480,11480,11480,11480,0
|
|
20230614,192300,384609030,11480,11480,11480,11480,0
|
|
20230614,192200,384609030,11480,11480,11480,11480,0
|
|
20230614,192100,384609030,11480,11480,11480,11480,0
|
|
20230614,192000,384609030,11480,11480,11480,11480,0
|
|
20230614,191900,384609030,11480,11480,11480,11480,0
|
|
20230614,191800,384609030,11480,11480,11480,11480,0
|
|
20230614,191700,384609030,11480,11480,11480,11480,0
|
|
20230614,191600,384609030,11480,11480,11480,11480,0
|
|
20230614,191500,384609030,11480,11480,11480,11480,0
|
|
20230614,191400,384609030,11480,11480,11480,11480,0
|
|
20230614,191300,384609030,11480,11480,11480,11480,0
|
|
20230614,191200,384609030,11480,11480,11480,11480,0
|
|
20230614,191100,384609030,11480,11480,11480,11480,0
|
|
20230614,191000,384609030,11480,11480,11480,11480,0
|
|
20230614,190900,384609030,11480,11480,11480,11480,0
|
|
20230614,190800,384609030,11480,11480,11480,11480,0
|
|
20230614,190700,384609030,11480,11480,11480,11480,0
|
|
20230614,190600,384609030,11480,11480,11480,11480,0
|
|
20230614,190500,384609030,11480,11480,11480,11480,0
|
|
20230614,190400,384609030,11480,11480,11480,11480,0
|
|
20230614,190300,384609030,11480,11480,11480,11480,0
|
|
20230614,190200,384609030,11480,11480,11480,11480,0
|
|
20230614,190100,384609030,11480,11480,11480,11480,0
|
|
20230614,190000,384609030,11480,11480,11480,11480,1627
|
|
20230614,185900,384609030,11480,11480,11480,11480,0
|
|
20230614,185800,384609030,11480,11480,11480,11480,0
|
|
20230614,185700,384609030,11480,11480,11480,11480,0
|
|
20230614,185600,384609030,11480,11480,11480,11480,0
|
|
20230614,185500,384609030,11480,11480,11480,11480,0
|
|
20230614,185400,384609030,11480,11480,11480,11480,0
|
|
20230614,185300,384609030,11480,11480,11480,11480,0
|
|
20230614,185200,384609030,11480,11480,11480,11480,0
|
|
20230614,185100,384609030,11480,11480,11480,11480,0
|
|
20230614,185000,384609030,11480,11480,11480,11480,0
|
|
20230614,184900,384609030,11480,11480,11480,11480,0
|
|
20230614,184800,384609030,11480,11480,11480,11480,0
|
|
20230614,184700,384609030,11480,11480,11480,11480,0
|
|
20230614,184600,384609030,11480,11480,11480,11480,0
|
|
20230614,184500,384609030,11480,11480,11480,11480,0
|
|
20230614,184400,384609030,11480,11480,11480,11480,0
|
|
20230614,184300,384609030,11480,11480,11480,11480,0
|
|
20230614,184200,384609030,11480,11480,11480,11480,0
|
|
20230614,184100,384609030,11480,11480,11480,11480,0
|
|
20230614,184000,384609030,11480,11480,11480,11480,0
|
|
20230614,183900,384609030,11480,11480,11480,11480,0
|
|
20230614,183800,384609030,11480,11480,11480,11480,0
|
|
20230614,183700,384609030,11480,11480,11480,11480,0
|
|
20230614,183600,384609030,11480,11480,11480,11480,0
|
|
20230614,183500,384609030,11480,11480,11480,11480,0
|
|
20230614,183400,384609030,11480,11480,11480,11480,0
|
|
20230614,183300,384609030,11480,11480,11480,11480,0
|
|
20230614,183200,384609030,11480,11480,11480,11480,0
|
|
20230614,183100,384609030,11480,11480,11480,11480,0
|
|
20230614,183000,384609030,11480,11480,11480,11480,1627
|
|
20230614,182900,384609030,11480,11480,11480,11480,0
|
|
20230614,182800,384609030,11480,11480,11480,11480,0
|
|
20230614,182700,384609030,11480,11480,11480,11480,0
|
|
20230614,182600,384609030,11480,11480,11480,11480,0
|
|
20230614,182500,384609030,11480,11480,11480,11480,0
|
|
20230614,182400,384609030,11480,11480,11480,11480,0
|
|
20230614,182300,384609030,11480,11480,11480,11480,0
|
|
20230614,182200,384609030,11480,11480,11480,11480,0
|
|
20230614,182100,384609030,11480,11480,11480,11480,0
|
|
20230614,182000,384609030,11480,11480,11480,11480,0
|
|
20230614,181900,384609030,11480,11480,11480,11480,0
|
|
20230614,181800,384609030,11480,11480,11480,11480,0
|
|
20230614,181700,384609030,11480,11480,11480,11480,0
|
|
20230614,181600,384609030,11480,11480,11480,11480,0
|
|
20230614,181500,384609030,11480,11480,11480,11480,0
|
|
20230614,181400,384609030,11480,11480,11480,11480,0
|
|
20230614,181300,384609030,11480,11480,11480,11480,0
|
|
20230614,181200,384609030,11480,11480,11480,11480,0
|
|
20230614,181100,384609030,11480,11480,11480,11480,0
|
|
20230614,181000,384609030,11480,11480,11480,11480,0
|
|
20230614,180900,384609030,11480,11480,11480,11480,0
|
|
20230614,180800,384609030,11480,11480,11480,11480,0
|
|
20230614,180700,384609030,11480,11480,11480,11480,0
|
|
20230614,180600,384609030,11480,11480,11480,11480,0
|
|
20230614,180500,384609030,11480,11480,11480,11480,0
|
|
20230614,180400,384609030,11480,11480,11480,11480,0
|
|
20230614,180300,384609030,11480,11480,11480,11480,0
|
|
20230614,180200,384609030,11480,11480,11480,11480,0
|
|
20230614,180100,384609030,11480,11480,11480,11480,0
|
|
20230614,180000,384609030,11480,11480,11480,11480,1627
|
|
20230614,175900,384609030,11480,11480,11480,11480,0
|
|
20230614,175800,384609030,11480,11480,11480,11480,0
|
|
20230614,175700,384609030,11480,11480,11480,11480,0
|
|
20230614,175600,384609030,11480,11480,11480,11480,0
|
|
20230614,175500,384609030,11480,11480,11480,11480,0
|
|
20230614,175400,384609030,11480,11480,11480,11480,0
|
|
20230614,175300,384609030,11480,11480,11480,11480,0
|
|
20230614,175200,384609030,11480,11480,11480,11480,0
|
|
20230614,175100,384609030,11480,11480,11480,11480,0
|
|
20230614,175000,384609030,11480,11480,11480,11480,0
|
|
20230614,174900,384609030,11480,11480,11480,11480,0
|
|
20230614,174800,384609030,11480,11480,11480,11480,0
|
|
20230614,174700,384609030,11480,11480,11480,11480,0
|
|
20230614,174600,384609030,11480,11480,11480,11480,0
|
|
20230614,174500,384609030,11480,11480,11480,11480,0
|
|
20230614,174400,384609030,11480,11480,11480,11480,0
|
|
20230614,174300,384609030,11480,11480,11480,11480,0
|
|
20230614,174200,384609030,11480,11480,11480,11480,0
|
|
20230614,174100,384609030,11480,11480,11480,11480,0
|
|
20230614,174000,384609030,11480,11480,11480,11480,0
|
|
20230614,173900,384609030,11480,11480,11480,11480,0
|
|
20230614,173800,384609030,11480,11480,11480,11480,0
|
|
20230614,173700,384609030,11480,11480,11480,11480,0
|
|
20230614,173600,384609030,11480,11480,11480,11480,0
|
|
20230614,173500,384609030,11480,11480,11480,11480,0
|
|
20230614,173400,384609030,11480,11480,11480,11480,0
|
|
20230614,173300,384609030,11480,11480,11480,11480,0
|
|
20230614,173200,384609030,11480,11480,11480,11480,0
|
|
20230614,173100,384609030,11480,11480,11480,11480,0
|
|
20230614,173000,384609030,11480,11480,11480,11480,1627
|
|
20230614,172900,384609030,11480,11480,11480,11480,0
|
|
20230614,172800,384609030,11480,11480,11480,11480,0
|
|
20230614,172700,384609030,11480,11480,11480,11480,0
|
|
20230614,172600,384609030,11480,11480,11480,11480,0
|
|
20230614,172500,384609030,11480,11480,11480,11480,0
|
|
20230614,172400,384609030,11480,11480,11480,11480,0
|
|
20230614,172300,384609030,11480,11480,11480,11480,0
|
|
20230614,172200,384609030,11480,11480,11480,11480,0
|
|
20230614,172100,384609030,11480,11480,11480,11480,0
|
|
20230614,172000,384609030,11480,11480,11480,11480,0
|
|
20230614,171900,384609030,11480,11480,11480,11480,0
|
|
20230614,171800,384609030,11480,11480,11480,11480,0
|
|
20230614,171700,384609030,11480,11480,11480,11480,0
|
|
20230614,171600,384609030,11480,11480,11480,11480,0
|
|
20230614,171500,384609030,11480,11480,11480,11480,0
|
|
20230614,171400,384609030,11480,11480,11480,11480,0
|
|
20230614,171300,384609030,11480,11480,11480,11480,0
|
|
20230614,171200,384609030,11480,11480,11480,11480,0
|
|
20230614,171100,384609030,11480,11480,11480,11480,0
|
|
20230614,171000,384609030,11480,11480,11480,11480,0
|
|
20230614,170900,384609030,11480,11480,11480,11480,0
|
|
20230614,170800,384609030,11480,11480,11480,11480,0
|
|
20230614,170700,384609030,11480,11480,11480,11480,0
|
|
20230614,170600,384609030,11480,11480,11480,11480,0
|
|
20230614,170500,384609030,11480,11480,11480,11480,0
|
|
20230614,170400,384609030,11480,11480,11480,11480,0
|
|
20230614,170300,384609030,11480,11480,11480,11480,0
|
|
20230614,170200,384609030,11480,11480,11480,11480,0
|
|
20230614,170100,384609030,11480,11480,11480,11480,0
|
|
20230614,170000,384609030,11480,11480,11480,11480,1627
|
|
20230614,165900,384609030,11480,11480,11480,11480,0
|
|
20230614,165800,384609030,11480,11480,11480,11480,0
|
|
20230614,165700,384609030,11480,11480,11480,11480,0
|
|
20230614,165600,384609030,11480,11480,11480,11480,0
|
|
20230614,165500,384609030,11480,11480,11480,11480,0
|
|
20230614,165400,384609030,11480,11480,11480,11480,0
|
|
20230614,165300,384609030,11480,11480,11480,11480,0
|
|
20230614,165200,384609030,11480,11480,11480,11480,0
|
|
20230614,165100,384609030,11480,11480,11480,11480,0
|
|
20230614,165000,384609030,11480,11480,11480,11480,0
|
|
20230614,164900,384609030,11480,11480,11480,11480,0
|
|
20230614,164800,384609030,11480,11480,11480,11480,0
|
|
20230614,164700,384609030,11480,11480,11480,11480,0
|
|
20230614,164600,384609030,11480,11480,11480,11480,0
|
|
20230614,164500,384609030,11480,11480,11480,11480,0
|
|
20230614,164400,384609030,11480,11480,11480,11480,0
|
|
20230614,164300,384609030,11480,11480,11480,11480,0
|
|
20230614,164200,384609030,11480,11480,11480,11480,0
|
|
20230614,164100,384609030,11480,11480,11480,11480,0
|
|
20230614,164000,384609030,11480,11480,11480,11480,0
|
|
20230614,163900,384609030,11480,11480,11480,11480,0
|
|
20230614,163800,384609030,11480,11480,11480,11480,0
|
|
20230614,163700,384609030,11480,11480,11480,11480,0
|
|
20230614,163600,384609030,11480,11480,11480,11480,0
|
|
20230614,163500,384609030,11480,11480,11480,11480,0
|
|
20230614,163400,384609030,11480,11480,11480,11480,0
|
|
20230614,163300,384609030,11480,11480,11480,11480,0
|
|
20230614,163200,384609030,11480,11480,11480,11480,0
|
|
20230614,163100,384609030,11480,11480,11480,11480,0
|
|
20230614,163000,384609030,11480,11480,11480,11480,1627
|
|
20230614,162900,384609030,11480,11480,11480,11480,0
|
|
20230614,162800,384609030,11480,11480,11480,11480,0
|
|
20230614,162700,384609030,11480,11480,11480,11480,0
|
|
20230614,162600,384609030,11480,11480,11480,11480,0
|
|
20230614,162500,384609030,11480,11480,11480,11480,0
|
|
20230614,162400,384609030,11480,11480,11480,11480,0
|
|
20230614,162300,384609030,11480,11480,11480,11480,0
|
|
20230614,162200,384609030,11480,11480,11480,11480,0
|
|
20230614,162100,384609030,11480,11480,11480,11480,0
|
|
20230614,162000,384609030,11480,11480,11480,11480,0
|
|
20230614,161900,384609030,11480,11480,11480,11480,0
|
|
20230614,161800,384609030,11480,11480,11480,11480,0
|
|
20230614,161700,384609030,11480,11480,11480,11480,0
|
|
20230614,161600,384609030,11480,11480,11480,11480,0
|
|
20230614,161500,384609030,11480,11480,11480,11480,0
|
|
20230614,161400,384609030,11480,11480,11480,11480,0
|
|
20230614,161300,384609030,11480,11480,11480,11480,0
|
|
20230614,161200,384609030,11480,11480,11480,11480,0
|
|
20230614,161100,384609030,11480,11480,11480,11480,0
|
|
20230614,161000,384609030,11480,11480,11480,11480,0
|
|
20230614,160900,384609030,11480,11480,11480,11480,0
|
|
20230614,160800,384609030,11480,11480,11480,11480,0
|
|
20230614,160700,384609030,11480,11480,11480,11480,0
|
|
20230614,160600,384609030,11480,11480,11480,11480,0
|
|
20230614,160500,384609030,11480,11480,11480,11480,0
|
|
20230614,160400,384609030,11480,11480,11480,11480,0
|
|
20230614,160300,384609030,11480,11480,11480,11480,0
|
|
20230614,160200,384609030,11480,11480,11480,11480,0
|
|
20230614,160100,384609030,11480,11480,11480,11480,0
|
|
20230614,160000,384609030,11480,11480,11480,11480,1627
|
|
20230614,155900,384609030,11480,11480,11480,11480,0
|
|
20230614,155800,384609030,11480,11480,11480,11480,0
|
|
20230614,155700,384609030,11480,11480,11480,11480,0
|
|
20230614,155600,384609030,11480,11480,11480,11480,0
|
|
20230614,155500,384609030,11480,11480,11480,11480,0
|
|
20230614,155400,384609030,11480,11480,11480,11480,0
|
|
20230614,155300,384609030,11480,11480,11480,11480,0
|
|
20230614,155200,384609030,11480,11480,11480,11480,0
|
|
20230614,155100,384609030,11480,11480,11480,11480,0
|
|
20230614,155000,384609030,11480,11480,11480,11480,0
|
|
20230614,154900,384609030,11480,11480,11480,11480,0
|
|
20230614,154800,384609030,11480,11480,11480,11480,0
|
|
20230614,154700,384609030,11480,11480,11480,11480,0
|
|
20230614,154600,384609030,11480,11480,11480,11480,0
|
|
20230614,154500,384609030,11480,11480,11480,11480,0
|
|
20230614,154400,384609030,11480,11480,11480,11480,0
|
|
20230614,154300,384609030,11480,11480,11480,11480,0
|
|
20230614,154200,384609030,11480,11480,11480,11480,0
|
|
20230614,154100,384609030,11480,11480,11480,11480,0
|
|
20230614,154000,384609030,11480,11480,11480,11480,0
|
|
20230614,153900,384609030,11480,11480,11480,11480,0
|
|
20230614,153800,384609030,11480,11480,11480,11480,0
|
|
20230614,153700,384609030,11480,11480,11480,11480,0
|
|
20230614,153600,384609030,11480,11480,11480,11480,0
|
|
20230614,153500,384609030,11480,11480,11480,11480,0
|
|
20230614,153400,384609030,11480,11480,11480,11480,0
|
|
20230614,153300,384609030,11480,11480,11480,11480,0
|
|
20230614,153200,384609030,11480,11480,11480,11480,0
|
|
20230614,153100,384609030,11480,11480,11480,11480,0
|
|
20230614,153000,384609030,11480,11480,11480,11480,3254
|
|
20230614,152900,365931070,11370,11370,11370,11370,0
|
|
20230614,152800,365931070,11370,11370,11370,11370,0
|
|
20230614,152700,365931070,11370,11370,11370,11370,0
|
|
20230614,152600,365931070,11370,11370,11370,11370,0
|
|
20230614,152500,365931070,11370,11370,11370,11370,0
|
|
20230614,152400,365931070,11370,11370,11370,11370,0
|
|
20230614,152300,365931070,11370,11370,11370,11370,0
|
|
20230614,152200,365931070,11370,11370,11370,11370,0
|
|
20230614,152100,365931070,11370,11370,11370,11370,0
|
|
20230614,152000,365931070,11370,11370,11370,11370,0
|
|
20230614,151900,365931070,11370,11380,11380,11370,24
|
|
20230614,151800,365658090,11370,11370,11370,11370,167
|
|
20230614,151700,363759300,11360,11360,11360,11360,2
|
|
20230614,151600,363736580,11370,11360,11370,11360,10
|
|
20230614,151500,363622930,11360,11360,11360,11360,15
|
|
20230614,151400,363452530,11370,11380,11380,11370,222
|
|
20230614,151300,360927390,11380,11380,11380,11380,0
|
|
20230614,151200,360927390,11380,11380,11380,11380,0
|
|
20230614,151100,360927390,11380,11380,11380,11380,0
|
|
20230614,151000,360927390,11380,11370,11380,11370,3
|
|
20230614,150900,360893260,11380,11380,11380,11380,0
|
|
20230614,150800,360893260,11380,11380,11380,11380,3
|
|
20230614,150700,360859120,11380,11380,11380,11380,51
|
|
20230614,150600,360278740,11380,11380,11380,11380,0
|
|
20230614,150500,360278740,11380,11370,11380,11370,14
|
|
20230614,150400,360119530,11360,11370,11370,11360,13
|
|
20230614,150300,359971760,11360,11360,11370,11350,88
|
|
20230614,150200,358971990,11350,11380,11380,11350,233
|
|
20230614,150100,356324700,11380,11380,11380,11380,1
|
|
20230614,150000,356313320,11370,11370,11370,11370,5
|
|
20230614,145900,356256470,11380,11390,11390,11370,173
|
|
20230614,145800,354286500,11380,11380,11380,11380,4
|
|
20230614,145700,354240980,11380,11380,11380,11380,15
|
|
20230614,145600,354070280,11390,11380,11390,11380,32
|
|
20230614,145500,353705820,11380,11390,11390,11380,10
|
|
20230614,145400,353592000,11380,11380,11380,11380,1
|
|
20230614,145300,353580620,11390,11370,11390,11370,9
|
|
20230614,145200,353478210,11370,11350,11390,11350,529
|
|
20230614,145100,347467050,11360,11360,11370,11350,413
|
|
20230614,145000,342777540,11360,11370,11370,11360,509
|
|
20230614,144900,336992520,11370,11370,11370,11370,0
|
|
20230614,144800,336992520,11370,11370,11370,11370,1
|
|
20230614,144700,336981150,11370,11370,11370,11370,3
|
|
20230614,144600,336947040,11370,11370,11370,11370,0
|
|
20230614,144500,336947040,11370,11370,11370,11370,3
|
|
20230614,144400,336912930,11370,11370,11370,11370,0
|
|
20230614,144300,336912930,11370,11370,11370,11370,2
|
|
20230614,144200,336890190,11370,11370,11370,11370,3
|
|
20230614,144100,336856080,11380,11380,11380,11380,1
|
|
20230614,144000,336844700,11370,11370,11370,11370,3
|
|
20230614,143900,336810590,11370,11370,11370,11370,0
|
|
20230614,143800,336810590,11370,11370,11370,11370,0
|
|
20230614,143700,336810590,11370,11370,11370,11370,4
|
|
20230614,143600,336765110,11370,11370,11370,11370,0
|
|
20230614,143500,336765110,11370,11370,11370,11370,1
|
|
20230614,143400,336753740,11370,11370,11370,11370,1
|
|
20230614,143300,336742370,11370,11370,11370,11370,0
|
|
20230614,143200,336742370,11370,11370,11370,11370,3
|
|
20230614,143100,336708260,11370,11370,11370,11370,0
|
|
20230614,143000,336708260,11370,11370,11370,11370,1
|
|
20230614,142900,336696890,11370,11370,11370,11370,3
|
|
20230614,142800,336662780,11370,11380,11380,11370,87
|
|
20230614,142700,335672810,11370,11370,11380,11370,80
|
|
20230614,142600,334762540,11370,11370,11370,11370,2
|
|
20230614,142500,334739800,11370,11370,11380,11360,91
|
|
20230614,142400,333704710,11360,11360,11360,11360,15
|
|
20230614,142300,333534310,11380,11380,11380,11380,0
|
|
20230614,142200,333534310,11380,11360,11380,11360,23
|
|
20230614,142100,333272800,11360,11360,11360,11360,0
|
|
20230614,142000,333272800,11360,11360,11360,11360,2
|
|
20230614,141900,333250080,11360,11370,11370,11360,4
|
|
20230614,141800,333204630,11380,11360,11390,11360,164
|
|
20230614,141700,331340850,11360,11380,11380,11360,2376
|
|
20230614,141600,304346690,11380,11380,11380,11380,1
|
|
20230614,141500,304335310,11390,11370,11390,11370,84
|
|
20230614,141400,303380180,11370,11370,11380,11370,2123
|
|
20230614,141300,279241210,11380,11380,11400,11380,117
|
|
20230614,141200,277909130,11390,11390,11390,11390,1
|
|
20230614,141100,277897740,11380,11390,11390,11380,110
|
|
20230614,141000,276644940,11380,11380,11380,11380,0
|
|
20230614,140900,276644940,11380,11380,11380,11380,3
|
|
20230614,140800,276610800,11380,11390,11390,11380,17
|
|
20230614,140700,276417190,11380,11380,11380,11380,0
|
|
20230614,140600,276417190,11380,11380,11380,11380,130
|
|
20230614,140500,274937790,11380,11380,11380,11380,0
|
|
20230614,140400,274937790,11380,11380,11380,11380,3
|
|
20230614,140300,274903650,11380,11380,11380,11380,12
|
|
20230614,140200,274767090,11380,11380,11380,11380,0
|
|
20230614,140100,274767090,11380,11380,11380,11380,3
|
|
20230614,140000,274732950,11390,11390,11390,11390,11
|
|
20230614,135900,274607660,11380,11380,11380,11380,2
|
|
20230614,135800,274584900,11380,11380,11380,11370,468
|
|
20230614,135700,269259120,11380,11380,11380,11380,0
|
|
20230614,135600,269259120,11380,11380,11380,11380,6
|
|
20230614,135500,269190840,11380,11390,11390,11380,22
|
|
20230614,135400,268940460,11380,11380,11380,11380,2
|
|
20230614,135300,268917700,11380,11380,11380,11380,14
|
|
20230614,135200,268758380,11380,11380,11380,11380,0
|
|
20230614,135100,268758380,11380,11380,11380,11380,5
|
|
20230614,135000,268701480,11380,11380,11380,11380,0
|
|
20230614,134900,268701480,11380,11380,11380,11380,2
|
|
20230614,134800,268678720,11370,11380,11380,11370,236
|
|
20230614,134700,265993340,11390,11390,11390,11380,5
|
|
20230614,134600,265936400,11390,11390,11390,11390,9
|
|
20230614,134500,265833890,11390,11390,11390,11390,2
|
|
20230614,134400,265811110,11390,11390,11390,11390,10
|
|
20230614,134300,265697210,11390,11390,11390,11390,3
|
|
20230614,134200,265663040,11390,11390,11390,11390,1
|
|
20230614,134100,265651650,11390,11390,11390,11390,7
|
|
20230614,134000,265571920,11400,11400,11400,11400,30
|
|
20230614,133900,265229920,11400,11400,11400,11400,2
|
|
20230614,133800,265207120,11400,11390,11400,11390,4
|
|
20230614,133700,265161550,11390,11390,11390,11390,1
|
|
20230614,133600,265150160,11390,11390,11390,11380,152
|
|
20230614,133500,263419200,11400,11390,11400,11380,1980
|
|
20230614,133400,240886660,11380,11390,11390,11380,648
|
|
20230614,133300,233506780,11400,11400,11400,11390,2192
|
|
20230614,133200,208536110,11400,11400,11400,11400,1850
|
|
20230614,133100,187446110,11400,11400,11410,11400,357
|
|
20230614,133000,183376270,11400,11420,11420,11400,183
|
|
20230614,132900,181288490,11410,11410,11410,11410,1175
|
|
20230614,132800,167881740,11410,11430,11430,11410,428
|
|
20230614,132700,162994480,11420,11420,11420,11420,230
|
|
20230614,132600,160367880,11420,11420,11430,11420,601
|
|
20230614,132500,153504290,11420,11420,11430,11420,3
|
|
20230614,132400,153470020,11420,11430,11430,11420,23
|
|
20230614,132300,153207160,11430,11430,11430,11430,621
|
|
20230614,132200,146109130,11440,11440,11440,11440,1281
|
|
20230614,132100,131454490,11440,11440,11440,11440,5
|
|
20230614,132000,131397290,11440,11440,11440,11440,3
|
|
20230614,131900,131362970,11440,11440,11440,11440,0
|
|
20230614,131800,131362970,11440,11440,11440,11440,2
|
|
20230614,131700,131340090,11440,11440,11440,11440,0
|
|
20230614,131600,131340090,11440,11450,11450,11440,162
|
|
20230614,131500,129485330,11440,11440,11440,11440,3
|
|
20230614,131400,129451010,11440,11440,11440,11440,1
|
|
20230614,131300,129439570,11440,11440,11440,11440,2
|
|
20230614,131200,129416690,11440,11440,11440,11440,1
|
|
20230614,131100,129405250,11440,11440,11440,11440,0
|
|
20230614,131000,129405250,11440,11440,11440,11440,3
|
|
20230614,130900,129370930,11440,11440,11440,11440,0
|
|
20230614,130800,129370930,11440,11440,11440,11440,0
|
|
20230614,130700,129370930,11440,11440,11440,11440,3
|
|
20230614,130600,129336610,11440,11440,11440,11440,1
|
|
20230614,130500,129325170,11440,11440,11440,11440,3
|
|
20230614,130400,129290850,11440,11440,11440,11440,0
|
|
20230614,130300,129290850,11440,11440,11440,11440,0
|
|
20230614,130200,129290850,11440,11440,11440,11440,2
|
|
20230614,130100,129267970,11440,11440,11440,11440,0
|
|
20230614,130000,129267970,11440,11450,11450,11440,3
|
|
20230614,125900,129233640,11440,11440,11440,11440,2
|
|
20230614,125800,129210760,11450,11450,11450,11450,1
|
|
20230614,125700,129199310,11440,11440,11440,11440,3
|
|
20230614,125600,129164990,11440,11440,11440,11440,0
|
|
20230614,125500,129164990,11440,11440,11440,11440,2
|
|
20230614,125400,129142110,11440,11440,11440,11440,1
|
|
20230614,125300,129130670,11440,11440,11440,11440,0
|
|
20230614,125200,129130670,11440,11440,11440,11440,3
|
|
20230614,125100,129096350,11440,11440,11440,11440,0
|
|
20230614,125000,129096350,11440,11440,11440,11440,0
|
|
20230614,124900,129096350,11440,11440,11440,11440,3
|
|
20230614,124800,129062030,11450,11450,11450,11450,22
|
|
20230614,124700,128810130,11440,11440,11440,11440,3
|
|
20230614,124600,128775810,11440,11440,11440,11440,0
|
|
20230614,124500,128775810,11440,11440,11440,11440,0
|
|
20230614,124400,128775810,11440,11440,11440,11440,4
|
|
20230614,124300,128730050,11440,11440,11440,11440,0
|
|
20230614,124200,128730050,11440,11440,11440,11440,3
|
|
20230614,124100,128695730,11440,11440,11440,11440,0
|
|
20230614,124000,128695730,11440,11440,11440,11440,0
|
|
20230614,123900,128695730,11440,11450,11450,11440,3
|
|
20230614,123800,128661400,11440,11440,11440,11440,0
|
|
20230614,123700,128661400,11440,11440,11440,11440,4
|
|
20230614,123600,128615640,11440,11440,11440,11440,1
|
|
20230614,123500,128604200,11440,11440,11440,11440,0
|
|
20230614,123400,128604200,11440,11440,11440,11440,4
|
|
20230614,123300,128558440,11440,11440,11440,11440,0
|
|
20230614,123200,128558440,11440,11440,11440,11440,2
|
|
20230614,123100,128535560,11440,11440,11440,11440,1
|
|
20230614,123000,128524120,11440,11440,11440,11440,1
|
|
20230614,122900,128512680,11440,11440,11440,11440,4
|
|
20230614,122800,128466920,11440,11440,11440,11440,0
|
|
20230614,122700,128466920,11440,11440,11440,11440,2
|
|
20230614,122600,128444040,11440,11440,11440,11440,12
|
|
20230614,122500,128306760,11440,11440,11440,11440,0
|
|
20230614,122400,128306760,11440,11440,11440,11440,3
|
|
20230614,122300,128272440,11440,11440,11440,11440,0
|
|
20230614,122200,128272440,11440,11440,11440,11440,2
|
|
20230614,122100,128249560,11440,11450,11450,11440,201
|
|
20230614,122000,125948320,11450,11450,11450,11450,0
|
|
20230614,121900,125948320,11450,11450,11450,11450,3
|
|
20230614,121800,125913970,11450,11450,11450,11450,1
|
|
20230614,121700,125902520,11450,11450,11450,11450,0
|
|
20230614,121600,125902520,11450,11450,11450,11450,1
|
|
20230614,121500,125891070,11450,11450,11450,11450,1
|
|
20230614,121400,125879620,11460,11460,11460,11460,2
|
|
20230614,121300,125856700,11450,11450,11460,11450,63
|
|
20230614,121200,125134840,11440,11440,11440,11440,0
|
|
20230614,121100,125134840,11440,11440,11440,11440,6
|
|
20230614,121000,125066200,11470,11470,11470,11470,0
|
|
20230614,120900,125066200,11470,11470,11470,11470,0
|
|
20230614,120800,125066200,11470,11440,11470,11440,11
|
|
20230614,120700,124940130,11440,11440,11440,11440,1
|
|
20230614,120600,124928690,11490,11490,11490,11490,0
|
|
20230614,120500,124928690,11490,11490,11490,11490,2
|
|
20230614,120400,124905710,11430,11450,11490,11420,2413
|
|
20230614,120300,97323520,11450,11450,11450,11450,3
|
|
20230614,120200,97289170,11450,11450,11450,11450,0
|
|
20230614,120100,97289170,11450,11450,11450,11450,2
|
|
20230614,120000,97266270,11450,11450,11450,11450,2
|
|
20230614,115900,97243370,11450,11450,11450,11450,0
|
|
20230614,115800,97243370,11450,11450,11450,11450,3
|
|
20230614,115700,97209020,11450,11450,11450,11450,0
|
|
20230614,115600,97209020,11450,11450,11450,11450,3
|
|
20230614,115500,97174670,11450,11450,11450,11450,1
|
|
20230614,115400,97163220,11450,11450,11450,11450,0
|
|
20230614,115300,97163220,11450,11450,11450,11450,2
|
|
20230614,115200,97140320,11450,11450,11450,11450,1
|
|
20230614,115100,97128870,11450,11450,11450,11450,3
|
|
20230614,115000,97094520,11450,11460,11460,11450,2
|
|
20230614,114900,97071610,11450,11450,11450,11450,0
|
|
20230614,114800,97071610,11450,11450,11450,11450,3
|
|
20230614,114700,97037260,11450,11450,11450,11450,0
|
|
20230614,114600,97037260,11450,11450,11450,11450,14
|
|
20230614,114500,96876960,11450,11450,11450,11450,4
|
|
20230614,114400,96831160,11450,11450,11450,11450,0
|
|
20230614,114300,96831160,11450,11450,11450,11450,2
|
|
20230614,114200,96808260,11450,11460,11460,11450,220
|
|
20230614,114100,94287760,11460,11460,11460,11460,0
|
|
20230614,114000,94287760,11460,11460,11460,11460,3
|
|
20230614,113900,94253380,11460,11460,11460,11460,0
|
|
20230614,113800,94253380,11460,11460,11460,11460,186
|
|
20230614,113700,92121820,11460,11470,11470,11460,71
|
|
20230614,113600,91307560,11470,11470,11470,11470,0
|
|
20230614,113500,91307560,11470,11470,11470,11470,0
|
|
20230614,113400,91307560,11470,11480,11480,11470,64
|
|
20230614,113300,90572930,11480,11480,11480,11480,3
|
|
20230614,113200,90538490,11480,11490,11490,11480,58
|
|
20230614,113100,89872160,11480,11490,11490,11480,47
|
|
20230614,113000,89332200,11480,11480,11480,11480,4
|
|
20230614,112900,89286280,11480,11480,11480,11480,0
|
|
20230614,112800,89286280,11480,11480,11480,11480,2
|
|
20230614,112700,89263320,11480,11480,11480,11480,3
|
|
20230614,112600,89228880,11480,11490,11490,11480,17
|
|
20230614,112500,89033590,11500,11490,11500,11490,16
|
|
20230614,112400,88849690,11490,11490,11490,11490,0
|
|
20230614,112300,88849690,11490,11490,11490,11490,2
|
|
20230614,112200,88826710,11490,11480,11500,11480,31
|
|
20230614,112100,88470640,11470,11480,11480,11470,34
|
|
20230614,112000,88080420,11500,11500,11500,11500,0
|
|
20230614,111900,88080420,11500,11500,11500,11500,1
|
|
20230614,111800,88068920,11500,11470,11500,11470,35
|
|
20230614,111700,87667110,11470,11480,11490,11470,139
|
|
20230614,111600,86070180,11460,11460,11460,11460,2
|
|
20230614,111500,86047260,11460,11470,11470,11460,18
|
|
20230614,111400,85840950,11480,11480,11480,11480,3
|
|
20230614,111300,85806510,11450,11450,11450,11450,0
|
|
20230614,111200,85806510,11450,11450,11450,11450,2
|
|
20230614,111100,85783610,11490,11490,11490,11490,21
|
|
20230614,111000,85542320,11490,11470,11490,11450,68
|
|
20230614,110900,84761300,11450,11450,11450,11450,0
|
|
20230614,110800,84761300,11450,11450,11450,11450,1
|
|
20230614,110700,84749850,11470,11470,11470,11470,0
|
|
20230614,110600,84749850,11470,11470,11470,11470,0
|
|
20230614,110500,84749850,11470,11450,11470,11450,6
|
|
20230614,110400,84681080,11460,11460,11460,11460,0
|
|
20230614,110300,84681080,11460,11460,11460,11460,0
|
|
20230614,110200,84681080,11460,11490,11500,11450,215
|
|
20230614,110100,82212160,11470,11470,11470,11470,2
|
|
20230614,110000,82189220,11500,11480,11500,11480,14
|
|
20230614,105900,82028480,11500,11490,11500,11490,55
|
|
20230614,105800,81396170,11490,11460,11490,11460,4
|
|
20230614,105700,81350300,11470,11490,11500,11460,160
|
|
20230614,105600,79511950,11500,11500,11500,11500,4
|
|
20230614,105500,79465950,11500,11490,11500,11490,4
|
|
20230614,105400,79419980,11460,11490,11500,11450,143
|
|
20230614,105300,77777400,11470,11470,11470,11470,1
|
|
20230614,105200,77765930,11460,11460,11490,11460,61
|
|
20230614,105100,77066750,11460,11450,11460,11450,3
|
|
20230614,105000,77032380,11450,11480,11500,11450,173
|
|
20230614,104900,75044700,11500,11500,11500,11500,0
|
|
20230614,104800,75044700,11500,11490,11500,11490,34
|
|
20230614,104700,74653750,11460,11460,11460,11460,9
|
|
20230614,104600,74550610,11460,11460,11460,11460,1
|
|
20230614,104500,74539150,11490,11490,11490,11490,0
|
|
20230614,104400,74539150,11490,11490,11490,11490,0
|
|
20230614,104300,74539150,11490,11480,11490,11480,41
|
|
20230614,104200,74068290,11450,11450,11450,11450,0
|
|
20230614,104100,74068290,11450,11450,11450,11450,0
|
|
20230614,104000,74068290,11450,11450,11450,11450,1
|
|
20230614,103900,74056840,11450,11450,11450,11450,0
|
|
20230614,103800,74056840,11450,11450,11450,11450,1
|
|
20230614,103700,74045390,11450,11460,11480,11450,82
|
|
20230614,103600,73104730,11460,11460,11460,11460,0
|
|
20230614,103500,73104730,11460,11460,11460,11460,0
|
|
20230614,103400,73104730,11460,11460,11460,11460,5
|
|
20230614,103300,73047430,11460,11460,11460,11460,0
|
|
20230614,103200,73047430,11460,11460,11460,11460,28
|
|
20230614,103100,72726550,11460,11450,11460,11450,5
|
|
20230614,103000,72669260,11450,11450,11450,11450,0
|
|
20230614,102900,72669260,11450,11450,11450,11450,0
|
|
20230614,102800,72669260,11450,11450,11450,11450,0
|
|
20230614,102700,72669260,11450,11450,11450,11450,0
|
|
20230614,102600,72669260,11450,11470,11500,11450,182
|
|
20230614,102500,70577960,11450,11450,11450,11450,0
|
|
20230614,102400,70577960,11450,11450,11450,11450,1
|
|
20230614,102300,70566510,11460,11450,11460,11450,14
|
|
20230614,102200,70406090,11450,11460,11460,11450,26
|
|
20230614,102100,70108140,11460,11460,11460,11460,1
|
|
20230614,102000,70096680,11460,11460,11460,11460,10
|
|
20230614,101900,69982080,11490,11440,11490,11430,218
|
|
20230614,101800,67485510,11440,11460,11500,11430,1174
|
|
20230614,101700,54011750,11470,11440,11470,11440,22
|
|
20230614,101600,53760010,11430,11440,11440,11430,313
|
|
20230614,101500,50179940,11440,11460,11460,11440,456
|
|
20230614,101400,44958050,11470,11460,11470,11460,271
|
|
20230614,101300,41852270,11470,11470,11470,11470,20
|
|
20230614,101200,41622870,11470,11470,11470,11470,0
|
|
20230614,101100,41622870,11470,11470,11470,11470,0
|
|
20230614,101000,41622870,11470,11470,11470,11470,0
|
|
20230614,100900,41622870,11470,11500,11510,11470,157
|
|
20230614,100800,39817170,11470,11470,11470,11470,157
|
|
20230614,100700,38016380,11470,11470,11470,11470,0
|
|
20230614,100600,38016380,11470,11470,11470,11470,0
|
|
20230614,100500,38016380,11470,11470,11470,11470,0
|
|
20230614,100400,38016380,11470,11470,11470,11470,0
|
|
20230614,100300,38016380,11470,11470,11470,11470,0
|
|
20230614,100200,38016380,11470,11470,11470,11470,7
|
|
20230614,100100,37936090,11470,11500,11520,11470,98
|
|
20230614,100000,36808720,11470,11470,11470,11470,47
|
|
20230614,095900,36269630,11470,11470,11470,11470,0
|
|
20230614,095800,36269630,11470,11470,11470,11470,7
|
|
20230614,095700,36189340,11460,11460,11460,11460,0
|
|
20230614,095600,36189340,11460,11470,11470,11460,78
|
|
20230614,095500,35294880,11470,11480,11480,11460,186
|
|
20230614,095400,33161560,11470,11480,11520,11470,431
|
|
20230614,095300,28207560,11470,11520,11520,11470,226
|
|
20230614,095200,25606340,11480,11480,11480,11480,1
|
|
20230614,095100,25594860,11490,11490,11490,11490,0
|
|
20230614,095000,25594860,11490,11490,11490,11490,0
|
|
20230614,094900,25594860,11490,11490,11490,11490,0
|
|
20230614,094800,25594860,11490,11490,11490,11490,0
|
|
20230614,094700,25594860,11490,11510,11510,11470,364
|
|
20230614,094600,21408790,11520,11520,11520,11520,0
|
|
20230614,094500,21408790,11520,11520,11520,11520,0
|
|
20230614,094400,21408790,11520,11520,11520,11520,0
|
|
20230614,094300,21408790,11520,11520,11520,11520,0
|
|
20230614,094200,21408790,11520,11520,11520,11520,0
|
|
20230614,094100,21408790,11520,11520,11520,11520,26
|
|
20230614,094000,21109270,11520,11510,11520,11510,17
|
|
20230614,093900,20913540,11510,11510,11510,11510,0
|
|
20230614,093800,20913540,11510,11510,11510,11510,0
|
|
20230614,093700,20913540,11510,11510,11510,11510,12
|
|
20230614,093600,20775420,11490,11490,11490,11490,0
|
|
20230614,093500,20775420,11490,11490,11490,11490,2
|
|
20230614,093400,20752440,11510,11470,11510,11470,73
|
|
20230614,093300,19915060,11460,11490,11490,11460,346
|
|
20230614,093200,15943760,11500,11500,11500,11500,0
|
|
20230614,093100,15943760,11500,11500,11500,11500,0
|
|
20230614,093000,15943760,11500,11500,11500,11500,0
|
|
20230614,092900,15943760,11500,11500,11500,11500,0
|
|
20230614,092800,15943760,11500,11500,11500,11500,0
|
|
20230614,092700,15943760,11500,11510,11510,11500,81
|
|
20230614,092600,15012200,11510,11510,11510,11510,0
|
|
20230614,092500,15012200,11510,11510,11510,11510,0
|
|
20230614,092400,15012200,11510,11510,11510,11510,0
|
|
20230614,092300,15012200,11510,11510,11510,11510,2
|
|
20230614,092200,14989180,11510,11510,11510,11510,0
|
|
20230614,092100,14989180,11510,11510,11510,11510,0
|
|
20230614,092000,14989180,11510,11510,11510,11510,0
|
|
20230614,091900,14989180,11510,11510,11510,11510,0
|
|
20230614,091800,14989180,11510,11510,11510,11510,1
|
|
20230614,091700,14977670,11500,11490,11500,11490,19
|
|
20230614,091600,14759330,11490,11490,11490,11490,1
|
|
20230614,091500,14747840,11490,11490,11490,11490,1
|
|
20230614,091400,14736350,11490,11490,11490,11490,1
|
|
20230614,091300,14724860,11490,11490,11490,11490,0
|
|
20230614,091200,14724860,11490,11490,11490,11490,18
|
|
20230614,091100,14518040,11490,11490,11490,11490,12
|
|
20230614,091000,14380160,11490,11490,11490,11490,0
|
|
20230614,090900,14380160,11490,11490,11490,11490,10
|
|
20230614,090800,14265260,11460,11460,11460,11460,33
|
|
20230614,090700,13887080,11460,11500,11500,11460,319
|
|
20230614,090600,10225570,11500,11500,11500,11500,0
|
|
20230614,090500,10225570,11500,11500,11500,11500,0
|
|
20230614,090400,10225570,11500,11490,11500,11490,13
|
|
20230614,090300,10076180,11490,11500,11500,11490,86
|
|
20230614,090200,9087440,11490,11490,11490,11490,0
|
|
20230614,090100,9087440,11490,11520,11520,11490,113
|
|
20230614,090000,7787620,11520,11520,11520,11520,671
|