763 lines
40 KiB
CSV
763 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,214000,1056115540,10630,10630,10630,10630,1003
|
|
20230614,213900,1056115540,10630,10630,10630,10630,0
|
|
20230614,213800,1056115540,10630,10630,10630,10630,0
|
|
20230614,213700,1056115540,10630,10630,10630,10630,0
|
|
20230614,213600,1056115540,10630,10630,10630,10630,0
|
|
20230614,213500,1056115540,10630,10630,10630,10630,0
|
|
20230614,213400,1056115540,10630,10630,10630,10630,0
|
|
20230614,213300,1056115540,10630,10630,10630,10630,0
|
|
20230614,213200,1056115540,10630,10630,10630,10630,0
|
|
20230614,213100,1056115540,10630,10630,10630,10630,0
|
|
20230614,213000,1056115540,10630,10630,10630,10630,0
|
|
20230614,212900,1056115540,10630,10630,10630,10630,0
|
|
20230614,212800,1056115540,10630,10630,10630,10630,0
|
|
20230614,212700,1056115540,10630,10630,10630,10630,0
|
|
20230614,212600,1056115540,10630,10630,10630,10630,0
|
|
20230614,212500,1056115540,10630,10630,10630,10630,0
|
|
20230614,212400,1056115540,10630,10630,10630,10630,0
|
|
20230614,212300,1056115540,10630,10630,10630,10630,0
|
|
20230614,212200,1056115540,10630,10630,10630,10630,0
|
|
20230614,212100,1056115540,10630,10630,10630,10630,0
|
|
20230614,212000,1056115540,10630,10630,10630,10630,0
|
|
20230614,211900,1056115540,10630,10630,10630,10630,0
|
|
20230614,211800,1056115540,10630,10630,10630,10630,0
|
|
20230614,211700,1056115540,10630,10630,10630,10630,0
|
|
20230614,211600,1056115540,10630,10630,10630,10630,0
|
|
20230614,211500,1056115540,10630,10630,10630,10630,0
|
|
20230614,211400,1056115540,10630,10630,10630,10630,0
|
|
20230614,211300,1056115540,10630,10630,10630,10630,0
|
|
20230614,211200,1056115540,10630,10630,10630,10630,0
|
|
20230614,211100,1056115540,10630,10630,10630,10630,0
|
|
20230614,211000,1056115540,10630,10630,10630,10630,1003
|
|
20230614,210900,1056115540,10630,10630,10630,10630,0
|
|
20230614,210800,1056115540,10630,10630,10630,10630,0
|
|
20230614,210700,1056115540,10630,10630,10630,10630,0
|
|
20230614,210600,1056115540,10630,10630,10630,10630,0
|
|
20230614,210500,1056115540,10630,10630,10630,10630,0
|
|
20230614,210400,1056115540,10630,10630,10630,10630,0
|
|
20230614,210300,1056115540,10630,10630,10630,10630,0
|
|
20230614,210200,1056115540,10630,10630,10630,10630,0
|
|
20230614,210100,1056115540,10630,10630,10630,10630,0
|
|
20230614,210000,1056115540,10630,10630,10630,10630,0
|
|
20230614,205900,1056115540,10630,10630,10630,10630,0
|
|
20230614,205800,1056115540,10630,10630,10630,10630,0
|
|
20230614,205700,1056115540,10630,10630,10630,10630,0
|
|
20230614,205600,1056115540,10630,10630,10630,10630,0
|
|
20230614,205500,1056115540,10630,10630,10630,10630,0
|
|
20230614,205400,1056115540,10630,10630,10630,10630,0
|
|
20230614,205300,1056115540,10630,10630,10630,10630,0
|
|
20230614,205200,1056115540,10630,10630,10630,10630,0
|
|
20230614,205100,1056115540,10630,10630,10630,10630,0
|
|
20230614,205000,1056115540,10630,10630,10630,10630,0
|
|
20230614,204900,1056115540,10630,10630,10630,10630,0
|
|
20230614,204800,1056115540,10630,10630,10630,10630,0
|
|
20230614,204700,1056115540,10630,10630,10630,10630,0
|
|
20230614,204600,1056115540,10630,10630,10630,10630,0
|
|
20230614,204500,1056115540,10630,10630,10630,10630,0
|
|
20230614,204400,1056115540,10630,10630,10630,10630,0
|
|
20230614,204300,1056115540,10630,10630,10630,10630,0
|
|
20230614,204200,1056115540,10630,10630,10630,10630,0
|
|
20230614,204100,1056115540,10630,10630,10630,10630,0
|
|
20230614,204000,1056115540,10630,10630,10630,10630,1003
|
|
20230614,203900,1056115540,10630,10630,10630,10630,0
|
|
20230614,203800,1056115540,10630,10630,10630,10630,0
|
|
20230614,203700,1056115540,10630,10630,10630,10630,0
|
|
20230614,203600,1056115540,10630,10630,10630,10630,0
|
|
20230614,203500,1056115540,10630,10630,10630,10630,0
|
|
20230614,203400,1056115540,10630,10630,10630,10630,0
|
|
20230614,203300,1056115540,10630,10630,10630,10630,0
|
|
20230614,203200,1056115540,10630,10630,10630,10630,0
|
|
20230614,203100,1056115540,10630,10630,10630,10630,0
|
|
20230614,203000,1056115540,10630,10630,10630,10630,0
|
|
20230614,202900,1056115540,10630,10630,10630,10630,0
|
|
20230614,202800,1056115540,10630,10630,10630,10630,0
|
|
20230614,202700,1056115540,10630,10630,10630,10630,0
|
|
20230614,202600,1056115540,10630,10630,10630,10630,0
|
|
20230614,202500,1056115540,10630,10630,10630,10630,0
|
|
20230614,202400,1056115540,10630,10630,10630,10630,0
|
|
20230614,202300,1056115540,10630,10630,10630,10630,0
|
|
20230614,202200,1056115540,10630,10630,10630,10630,0
|
|
20230614,202100,1056115540,10630,10630,10630,10630,0
|
|
20230614,202000,1056115540,10630,10630,10630,10630,0
|
|
20230614,201900,1056115540,10630,10630,10630,10630,0
|
|
20230614,201800,1056115540,10630,10630,10630,10630,0
|
|
20230614,201700,1056115540,10630,10630,10630,10630,0
|
|
20230614,201600,1056115540,10630,10630,10630,10630,0
|
|
20230614,201500,1056115540,10630,10630,10630,10630,0
|
|
20230614,201400,1056115540,10630,10630,10630,10630,0
|
|
20230614,201300,1056115540,10630,10630,10630,10630,0
|
|
20230614,201200,1056115540,10630,10630,10630,10630,0
|
|
20230614,201100,1056115540,10630,10630,10630,10630,0
|
|
20230614,201000,1056115540,10630,10630,10630,10630,1003
|
|
20230614,200900,1056115540,10630,10630,10630,10630,0
|
|
20230614,200800,1056115540,10630,10630,10630,10630,0
|
|
20230614,200700,1056115540,10630,10630,10630,10630,0
|
|
20230614,200600,1056115540,10630,10630,10630,10630,0
|
|
20230614,200500,1056115540,10630,10630,10630,10630,0
|
|
20230614,200400,1056115540,10630,10630,10630,10630,0
|
|
20230614,200300,1056115540,10630,10630,10630,10630,0
|
|
20230614,200200,1056115540,10630,10630,10630,10630,0
|
|
20230614,200100,1056115540,10630,10630,10630,10630,0
|
|
20230614,200000,1056115540,10630,10630,10630,10630,0
|
|
20230614,195900,1056115540,10630,10630,10630,10630,0
|
|
20230614,195800,1056115540,10630,10630,10630,10630,0
|
|
20230614,195700,1056115540,10630,10630,10630,10630,0
|
|
20230614,195600,1056115540,10630,10630,10630,10630,0
|
|
20230614,195500,1056115540,10630,10630,10630,10630,0
|
|
20230614,195400,1056115540,10630,10630,10630,10630,0
|
|
20230614,195300,1056115540,10630,10630,10630,10630,0
|
|
20230614,195200,1056115540,10630,10630,10630,10630,0
|
|
20230614,195100,1056115540,10630,10630,10630,10630,0
|
|
20230614,195000,1056115540,10630,10630,10630,10630,0
|
|
20230614,194900,1056115540,10630,10630,10630,10630,0
|
|
20230614,194800,1056115540,10630,10630,10630,10630,0
|
|
20230614,194700,1056115540,10630,10630,10630,10630,0
|
|
20230614,194600,1056115540,10630,10630,10630,10630,0
|
|
20230614,194500,1056115540,10630,10630,10630,10630,0
|
|
20230614,194400,1056115540,10630,10630,10630,10630,0
|
|
20230614,194300,1056115540,10630,10630,10630,10630,0
|
|
20230614,194200,1056115540,10630,10630,10630,10630,0
|
|
20230614,194100,1056115540,10630,10630,10630,10630,0
|
|
20230614,194000,1056115540,10630,10630,10630,10630,1003
|
|
20230614,193900,1056115540,10630,10630,10630,10630,0
|
|
20230614,193800,1056115540,10630,10630,10630,10630,0
|
|
20230614,193700,1056115540,10630,10630,10630,10630,0
|
|
20230614,193600,1056115540,10630,10630,10630,10630,0
|
|
20230614,193500,1056115540,10630,10630,10630,10630,0
|
|
20230614,193400,1056115540,10630,10630,10630,10630,0
|
|
20230614,193300,1056115540,10630,10630,10630,10630,0
|
|
20230614,193200,1056115540,10630,10630,10630,10630,0
|
|
20230614,193100,1056115540,10630,10630,10630,10630,0
|
|
20230614,193000,1056115540,10630,10630,10630,10630,0
|
|
20230614,192900,1056115540,10630,10630,10630,10630,0
|
|
20230614,192800,1056115540,10630,10630,10630,10630,0
|
|
20230614,192700,1056115540,10630,10630,10630,10630,0
|
|
20230614,192600,1056115540,10630,10630,10630,10630,0
|
|
20230614,192500,1056115540,10630,10630,10630,10630,0
|
|
20230614,192400,1056115540,10630,10630,10630,10630,0
|
|
20230614,192300,1056115540,10630,10630,10630,10630,0
|
|
20230614,192200,1056115540,10630,10630,10630,10630,0
|
|
20230614,192100,1056115540,10630,10630,10630,10630,0
|
|
20230614,192000,1056115540,10630,10630,10630,10630,0
|
|
20230614,191900,1056115540,10630,10630,10630,10630,0
|
|
20230614,191800,1056115540,10630,10630,10630,10630,0
|
|
20230614,191700,1056115540,10630,10630,10630,10630,0
|
|
20230614,191600,1056115540,10630,10630,10630,10630,0
|
|
20230614,191500,1056115540,10630,10630,10630,10630,0
|
|
20230614,191400,1056115540,10630,10630,10630,10630,0
|
|
20230614,191300,1056115540,10630,10630,10630,10630,0
|
|
20230614,191200,1056115540,10630,10630,10630,10630,0
|
|
20230614,191100,1056115540,10630,10630,10630,10630,0
|
|
20230614,191000,1056115540,10630,10630,10630,10630,1003
|
|
20230614,190900,1056115540,10630,10630,10630,10630,0
|
|
20230614,190800,1056115540,10630,10630,10630,10630,0
|
|
20230614,190700,1056115540,10630,10630,10630,10630,0
|
|
20230614,190600,1056115540,10630,10630,10630,10630,0
|
|
20230614,190500,1056115540,10630,10630,10630,10630,0
|
|
20230614,190400,1056115540,10630,10630,10630,10630,0
|
|
20230614,190300,1056115540,10630,10630,10630,10630,0
|
|
20230614,190200,1056115540,10630,10630,10630,10630,0
|
|
20230614,190100,1056115540,10630,10630,10630,10630,0
|
|
20230614,190000,1056115540,10630,10630,10630,10630,0
|
|
20230614,185900,1056115540,10630,10630,10630,10630,0
|
|
20230614,185800,1056115540,10630,10630,10630,10630,0
|
|
20230614,185700,1056115540,10630,10630,10630,10630,0
|
|
20230614,185600,1056115540,10630,10630,10630,10630,0
|
|
20230614,185500,1056115540,10630,10630,10630,10630,0
|
|
20230614,185400,1056115540,10630,10630,10630,10630,0
|
|
20230614,185300,1056115540,10630,10630,10630,10630,0
|
|
20230614,185200,1056115540,10630,10630,10630,10630,0
|
|
20230614,185100,1056115540,10630,10630,10630,10630,0
|
|
20230614,185000,1056115540,10630,10630,10630,10630,0
|
|
20230614,184900,1056115540,10630,10630,10630,10630,0
|
|
20230614,184800,1056115540,10630,10630,10630,10630,0
|
|
20230614,184700,1056115540,10630,10630,10630,10630,0
|
|
20230614,184600,1056115540,10630,10630,10630,10630,0
|
|
20230614,184500,1056115540,10630,10630,10630,10630,0
|
|
20230614,184400,1056115540,10630,10630,10630,10630,0
|
|
20230614,184300,1056115540,10630,10630,10630,10630,0
|
|
20230614,184200,1056115540,10630,10630,10630,10630,0
|
|
20230614,184100,1056115540,10630,10630,10630,10630,0
|
|
20230614,184000,1056115540,10630,10630,10630,10630,1003
|
|
20230614,183900,1056115540,10630,10630,10630,10630,0
|
|
20230614,183800,1056115540,10630,10630,10630,10630,0
|
|
20230614,183700,1056115540,10630,10630,10630,10630,0
|
|
20230614,183600,1056115540,10630,10630,10630,10630,0
|
|
20230614,183500,1056115540,10630,10630,10630,10630,0
|
|
20230614,183400,1056115540,10630,10630,10630,10630,0
|
|
20230614,183300,1056115540,10630,10630,10630,10630,0
|
|
20230614,183200,1056115540,10630,10630,10630,10630,0
|
|
20230614,183100,1056115540,10630,10630,10630,10630,0
|
|
20230614,183000,1056115540,10630,10630,10630,10630,0
|
|
20230614,182900,1056115540,10630,10630,10630,10630,0
|
|
20230614,182800,1056115540,10630,10630,10630,10630,0
|
|
20230614,182700,1056115540,10630,10630,10630,10630,0
|
|
20230614,182600,1056115540,10630,10630,10630,10630,0
|
|
20230614,182500,1056115540,10630,10630,10630,10630,0
|
|
20230614,182400,1056115540,10630,10630,10630,10630,0
|
|
20230614,182300,1056115540,10630,10630,10630,10630,0
|
|
20230614,182200,1056115540,10630,10630,10630,10630,0
|
|
20230614,182100,1056115540,10630,10630,10630,10630,0
|
|
20230614,182000,1056115540,10630,10630,10630,10630,0
|
|
20230614,181900,1056115540,10630,10630,10630,10630,0
|
|
20230614,181800,1056115540,10630,10630,10630,10630,0
|
|
20230614,181700,1056115540,10630,10630,10630,10630,0
|
|
20230614,181600,1056115540,10630,10630,10630,10630,0
|
|
20230614,181500,1056115540,10630,10630,10630,10630,0
|
|
20230614,181400,1056115540,10630,10630,10630,10630,0
|
|
20230614,181300,1056115540,10630,10630,10630,10630,0
|
|
20230614,181200,1056115540,10630,10630,10630,10630,0
|
|
20230614,181100,1056115540,10630,10630,10630,10630,0
|
|
20230614,181000,1056115540,10630,10630,10630,10630,1003
|
|
20230614,180900,1056115540,10630,10630,10630,10630,0
|
|
20230614,180800,1056115540,10630,10630,10630,10630,0
|
|
20230614,180700,1056115540,10630,10630,10630,10630,0
|
|
20230614,180600,1056115540,10630,10630,10630,10630,0
|
|
20230614,180500,1056115540,10630,10630,10630,10630,0
|
|
20230614,180400,1056115540,10630,10630,10630,10630,0
|
|
20230614,180300,1056115540,10630,10630,10630,10630,0
|
|
20230614,180200,1056115540,10630,10630,10630,10630,0
|
|
20230614,180100,1056115540,10630,10630,10630,10630,0
|
|
20230614,180000,1056115540,10630,10630,10630,10630,0
|
|
20230614,175900,1056115540,10630,10630,10630,10630,0
|
|
20230614,175800,1056115540,10630,10630,10630,10630,0
|
|
20230614,175700,1056115540,10630,10630,10630,10630,0
|
|
20230614,175600,1056115540,10630,10630,10630,10630,0
|
|
20230614,175500,1056115540,10630,10630,10630,10630,0
|
|
20230614,175400,1056115540,10630,10630,10630,10630,0
|
|
20230614,175300,1056115540,10630,10630,10630,10630,0
|
|
20230614,175200,1056115540,10630,10630,10630,10630,0
|
|
20230614,175100,1056115540,10630,10630,10630,10630,0
|
|
20230614,175000,1056115540,10630,10630,10630,10630,0
|
|
20230614,174900,1056115540,10630,10630,10630,10630,0
|
|
20230614,174800,1056115540,10630,10630,10630,10630,0
|
|
20230614,174700,1056115540,10630,10630,10630,10630,0
|
|
20230614,174600,1056115540,10630,10630,10630,10630,0
|
|
20230614,174500,1056115540,10630,10630,10630,10630,0
|
|
20230614,174400,1056115540,10630,10630,10630,10630,0
|
|
20230614,174300,1056115540,10630,10630,10630,10630,0
|
|
20230614,174200,1056115540,10630,10630,10630,10630,0
|
|
20230614,174100,1056115540,10630,10630,10630,10630,0
|
|
20230614,174000,1056115540,10630,10630,10630,10630,1003
|
|
20230614,173900,1056115540,10630,10630,10630,10630,0
|
|
20230614,173800,1056115540,10630,10630,10630,10630,0
|
|
20230614,173700,1056115540,10630,10630,10630,10630,0
|
|
20230614,173600,1056115540,10630,10630,10630,10630,0
|
|
20230614,173500,1056115540,10630,10630,10630,10630,0
|
|
20230614,173400,1056115540,10630,10630,10630,10630,0
|
|
20230614,173300,1056115540,10630,10630,10630,10630,0
|
|
20230614,173200,1056115540,10630,10630,10630,10630,0
|
|
20230614,173100,1056115540,10630,10630,10630,10630,0
|
|
20230614,173000,1056115540,10630,10630,10630,10630,0
|
|
20230614,172900,1056115540,10630,10630,10630,10630,0
|
|
20230614,172800,1056115540,10630,10630,10630,10630,0
|
|
20230614,172700,1056115540,10630,10630,10630,10630,0
|
|
20230614,172600,1056115540,10630,10630,10630,10630,0
|
|
20230614,172500,1056115540,10630,10630,10630,10630,0
|
|
20230614,172400,1056115540,10630,10630,10630,10630,0
|
|
20230614,172300,1056115540,10630,10630,10630,10630,0
|
|
20230614,172200,1056115540,10630,10630,10630,10630,0
|
|
20230614,172100,1056115540,10630,10630,10630,10630,0
|
|
20230614,172000,1056115540,10630,10630,10630,10630,0
|
|
20230614,171900,1056115540,10630,10630,10630,10630,0
|
|
20230614,171800,1056115540,10630,10630,10630,10630,0
|
|
20230614,171700,1056115540,10630,10630,10630,10630,0
|
|
20230614,171600,1056115540,10630,10630,10630,10630,0
|
|
20230614,171500,1056115540,10630,10630,10630,10630,0
|
|
20230614,171400,1056115540,10630,10630,10630,10630,0
|
|
20230614,171300,1056115540,10630,10630,10630,10630,0
|
|
20230614,171200,1056115540,10630,10630,10630,10630,0
|
|
20230614,171100,1056115540,10630,10630,10630,10630,0
|
|
20230614,171000,1056115540,10630,10630,10630,10630,1003
|
|
20230614,170900,1056115540,10630,10630,10630,10630,0
|
|
20230614,170800,1056115540,10630,10630,10630,10630,0
|
|
20230614,170700,1056115540,10630,10630,10630,10630,0
|
|
20230614,170600,1056115540,10630,10630,10630,10630,0
|
|
20230614,170500,1056115540,10630,10630,10630,10630,0
|
|
20230614,170400,1056115540,10630,10630,10630,10630,0
|
|
20230614,170300,1056115540,10630,10630,10630,10630,0
|
|
20230614,170200,1056115540,10630,10630,10630,10630,0
|
|
20230614,170100,1056115540,10630,10630,10630,10630,0
|
|
20230614,170000,1056115540,10630,10630,10630,10630,0
|
|
20230614,165900,1056115540,10630,10630,10630,10630,0
|
|
20230614,165800,1056115540,10630,10630,10630,10630,0
|
|
20230614,165700,1056115540,10630,10630,10630,10630,0
|
|
20230614,165600,1056115540,10630,10630,10630,10630,0
|
|
20230614,165500,1056115540,10630,10630,10630,10630,0
|
|
20230614,165400,1056115540,10630,10630,10630,10630,0
|
|
20230614,165300,1056115540,10630,10630,10630,10630,0
|
|
20230614,165200,1056115540,10630,10630,10630,10630,0
|
|
20230614,165100,1056115540,10630,10630,10630,10630,0
|
|
20230614,165000,1056115540,10630,10630,10630,10630,0
|
|
20230614,164900,1056115540,10630,10630,10630,10630,0
|
|
20230614,164800,1056115540,10630,10630,10630,10630,0
|
|
20230614,164700,1056115540,10630,10630,10630,10630,0
|
|
20230614,164600,1056115540,10630,10630,10630,10630,0
|
|
20230614,164500,1056115540,10630,10630,10630,10630,0
|
|
20230614,164400,1056115540,10630,10630,10630,10630,0
|
|
20230614,164300,1056115540,10630,10630,10630,10630,0
|
|
20230614,164200,1056115540,10630,10630,10630,10630,0
|
|
20230614,164100,1056115540,10630,10630,10630,10630,0
|
|
20230614,164000,1056115540,10630,10630,10630,10630,1003
|
|
20230614,163900,1056115540,10630,10630,10630,10630,0
|
|
20230614,163800,1056115540,10630,10630,10630,10630,0
|
|
20230614,163700,1056115540,10630,10630,10630,10630,0
|
|
20230614,163600,1056115540,10630,10630,10630,10630,0
|
|
20230614,163500,1056115540,10630,10630,10630,10630,0
|
|
20230614,163400,1056115540,10630,10630,10630,10630,0
|
|
20230614,163300,1056115540,10630,10630,10630,10630,0
|
|
20230614,163200,1056115540,10630,10630,10630,10630,0
|
|
20230614,163100,1056115540,10630,10630,10630,10630,0
|
|
20230614,163000,1056115540,10630,10630,10630,10630,0
|
|
20230614,162900,1056115540,10630,10630,10630,10630,0
|
|
20230614,162800,1056115540,10630,10630,10630,10630,0
|
|
20230614,162700,1056115540,10630,10630,10630,10630,0
|
|
20230614,162600,1056115540,10630,10630,10630,10630,0
|
|
20230614,162500,1056115540,10630,10630,10630,10630,0
|
|
20230614,162400,1056115540,10630,10630,10630,10630,0
|
|
20230614,162300,1056115540,10630,10630,10630,10630,0
|
|
20230614,162200,1056115540,10630,10630,10630,10630,0
|
|
20230614,162100,1056115540,10630,10630,10630,10630,0
|
|
20230614,162000,1056115540,10630,10630,10630,10630,0
|
|
20230614,161900,1056115540,10630,10630,10630,10630,0
|
|
20230614,161800,1056115540,10630,10630,10630,10630,0
|
|
20230614,161700,1056115540,10630,10630,10630,10630,0
|
|
20230614,161600,1056115540,10630,10630,10630,10630,0
|
|
20230614,161500,1056115540,10630,10630,10630,10630,0
|
|
20230614,161400,1056115540,10630,10630,10630,10630,0
|
|
20230614,161300,1056115540,10630,10630,10630,10630,0
|
|
20230614,161200,1056115540,10630,10630,10630,10630,0
|
|
20230614,161100,1056115540,10630,10630,10630,10630,0
|
|
20230614,161000,1056115540,10630,10630,10630,10630,1003
|
|
20230614,160900,1056115540,10630,10630,10630,10630,0
|
|
20230614,160800,1056115540,10630,10630,10630,10630,0
|
|
20230614,160700,1056115540,10630,10630,10630,10630,0
|
|
20230614,160600,1056115540,10630,10630,10630,10630,0
|
|
20230614,160500,1056115540,10630,10630,10630,10630,0
|
|
20230614,160400,1056115540,10630,10630,10630,10630,0
|
|
20230614,160300,1056115540,10630,10630,10630,10630,0
|
|
20230614,160200,1056115540,10630,10630,10630,10630,0
|
|
20230614,160100,1056115540,10630,10630,10630,10630,0
|
|
20230614,160000,1056115540,10630,10630,10630,10630,0
|
|
20230614,155900,1056115540,10630,10630,10630,10630,0
|
|
20230614,155800,1056115540,10630,10630,10630,10630,0
|
|
20230614,155700,1056115540,10630,10630,10630,10630,0
|
|
20230614,155600,1056115540,10630,10630,10630,10630,0
|
|
20230614,155500,1056115540,10630,10630,10630,10630,0
|
|
20230614,155400,1056115540,10630,10630,10630,10630,0
|
|
20230614,155300,1056115540,10630,10630,10630,10630,0
|
|
20230614,155200,1056115540,10630,10630,10630,10630,0
|
|
20230614,155100,1056115540,10630,10630,10630,10630,0
|
|
20230614,155000,1056115540,10630,10630,10630,10630,0
|
|
20230614,154900,1056115540,10630,10630,10630,10630,0
|
|
20230614,154800,1056115540,10630,10630,10630,10630,0
|
|
20230614,154700,1056115540,10630,10630,10630,10630,0
|
|
20230614,154600,1056115540,10630,10630,10630,10630,0
|
|
20230614,154500,1056115540,10630,10630,10630,10630,0
|
|
20230614,154400,1056115540,10630,10630,10630,10630,0
|
|
20230614,154300,1056115540,10630,10630,10630,10630,0
|
|
20230614,154200,1056115540,10630,10630,10630,10630,0
|
|
20230614,154100,1056115540,10630,10630,10630,10630,0
|
|
20230614,154000,1056115540,10630,10630,10630,10630,1003
|
|
20230614,153900,1056115540,10630,10630,10630,10630,0
|
|
20230614,153800,1056115540,10630,10630,10630,10630,0
|
|
20230614,153700,1056115540,10630,10630,10630,10630,0
|
|
20230614,153600,1056115540,10630,10630,10630,10630,0
|
|
20230614,153500,1056115540,10630,10630,10630,10630,0
|
|
20230614,153400,1056115540,10630,10630,10630,10630,0
|
|
20230614,153300,1056115540,10630,10630,10630,10630,0
|
|
20230614,153200,1056115540,10630,10630,10630,10630,0
|
|
20230614,153100,1056115540,10630,10630,10630,10630,0
|
|
20230614,153000,1056115540,10630,10630,10630,10630,1003
|
|
20230614,152900,1045453650,10710,10710,10710,10710,0
|
|
20230614,152800,1045453650,10710,10710,10710,10710,0
|
|
20230614,152700,1045453650,10710,10710,10710,10710,0
|
|
20230614,152600,1045453650,10710,10710,10710,10710,0
|
|
20230614,152500,1045453650,10710,10710,10710,10710,0
|
|
20230614,152400,1045453650,10710,10710,10710,10710,0
|
|
20230614,152300,1045453650,10710,10710,10710,10710,0
|
|
20230614,152200,1045453650,10710,10710,10710,10710,0
|
|
20230614,152100,1045453650,10710,10710,10710,10710,0
|
|
20230614,152000,1045453650,10710,10710,10710,10710,0
|
|
20230614,151900,1045453650,10710,10710,10710,10710,178
|
|
20230614,151800,1043547270,10720,10700,10720,10700,383
|
|
20230614,151700,1039444930,10700,10630,10700,10630,573
|
|
20230614,151600,1033316950,10630,10630,10630,10630,3
|
|
20230614,151500,1033285060,10610,10610,10610,10610,0
|
|
20230614,151400,1033285060,10610,10610,10610,10610,467
|
|
20230614,151300,1028330190,10620,10620,10620,10620,0
|
|
20230614,151200,1028330190,10620,10620,10620,10620,1
|
|
20230614,151100,1028319570,10630,10630,10630,10630,104
|
|
20230614,151000,1027214050,10630,10630,10630,10630,1
|
|
20230614,150900,1027203420,10690,10680,10690,10670,418
|
|
20230614,150800,1022740200,10690,10690,10690,10690,641
|
|
20230614,150700,1015887910,10690,10600,10690,10600,1827
|
|
20230614,150600,996463200,10580,10580,10580,10580,0
|
|
20230614,150500,996463200,10580,10580,10580,10580,10
|
|
20230614,150400,996357400,10580,10580,10580,10580,0
|
|
20230614,150300,996357400,10580,10600,10600,10580,114
|
|
20230614,150200,995149020,10600,10600,10600,10600,2
|
|
20230614,150100,995127820,10610,10610,10610,10610,64
|
|
20230614,150000,994448780,10620,10620,10630,10620,455
|
|
20230614,145900,989616670,10620,10620,10620,10600,1093
|
|
20230614,145800,978023850,10630,10630,10630,10630,0
|
|
20230614,145700,978023850,10630,10630,10630,10630,30
|
|
20230614,145600,977704950,10640,10640,10640,10640,10
|
|
20230614,145500,977598550,10650,10650,10650,10650,0
|
|
20230614,145400,977598550,10650,10650,10650,10650,0
|
|
20230614,145300,977598550,10650,10650,10650,10650,0
|
|
20230614,145200,977598550,10650,10640,10650,10640,6
|
|
20230614,145100,977534680,10640,10640,10640,10640,0
|
|
20230614,145000,977534680,10640,10640,10650,10640,92
|
|
20230614,144900,976555790,10640,10640,10640,10640,13
|
|
20230614,144800,976417470,10650,10650,10650,10650,3
|
|
20230614,144700,976385520,10650,10630,10650,10630,110
|
|
20230614,144600,975214890,10630,10600,10630,10600,188
|
|
20230614,144500,973219940,10600,10560,10610,10560,550
|
|
20230614,144400,967399240,10580,10580,10580,10580,0
|
|
20230614,144300,967399240,10580,10580,10580,10580,300
|
|
20230614,144200,964225240,10580,10570,10580,10570,702
|
|
20230614,144100,956805080,10570,10570,10570,10570,500
|
|
20230614,144000,951520080,10570,10570,10570,10570,0
|
|
20230614,143900,951520080,10570,10550,10570,10550,635
|
|
20230614,143800,944809020,10520,10520,10520,10520,0
|
|
20230614,143700,944809020,10520,10520,10520,10520,0
|
|
20230614,143600,944809020,10520,10520,10520,10520,108
|
|
20230614,143500,943672860,10520,10520,10560,10520,311
|
|
20230614,143400,940401100,10570,10560,10570,10560,8
|
|
20230614,143300,940316600,10560,10560,10560,10560,1
|
|
20230614,143200,940306040,10540,10540,10540,10540,3
|
|
20230614,143100,940274420,10550,10550,10550,10550,726
|
|
20230614,143000,932615120,10570,10570,10570,10570,4
|
|
20230614,142900,932572840,10580,10580,10580,10580,0
|
|
20230614,142800,932572840,10580,10580,10580,10580,73
|
|
20230614,142700,931800500,10590,10590,10590,10590,100
|
|
20230614,142600,930741500,10590,10580,10590,10580,4
|
|
20230614,142500,930699150,10580,10580,10580,10580,0
|
|
20230614,142400,930699150,10580,10580,10580,10580,235
|
|
20230614,142300,928212850,10580,10580,10580,10580,124
|
|
20230614,142200,926900930,10580,10510,10580,10500,644
|
|
20230614,142100,920128000,10500,10500,10500,10500,0
|
|
20230614,142000,920128000,10500,10500,10500,10500,190
|
|
20230614,141900,918133000,10580,10580,10580,10580,1
|
|
20230614,141800,918122420,10500,10500,10500,10500,1200
|
|
20230614,141700,905522420,10580,10580,10580,10580,0
|
|
20230614,141600,905522420,10580,10580,10580,10580,0
|
|
20230614,141500,905522420,10580,10580,10580,10580,0
|
|
20230614,141400,905522420,10580,10580,10580,10510,707
|
|
20230614,141300,898088540,10520,10520,10520,10520,0
|
|
20230614,141200,898088540,10520,10520,10520,10520,0
|
|
20230614,141100,898088540,10520,10520,10520,10520,0
|
|
20230614,141000,898088540,10520,10520,10520,10520,539
|
|
20230614,140900,892418260,10600,10600,10600,10600,0
|
|
20230614,140800,892418260,10600,10600,10600,10600,0
|
|
20230614,140700,892418260,10600,10600,10600,10600,0
|
|
20230614,140600,892418260,10600,10520,10600,10520,55
|
|
20230614,140500,891839580,10600,10590,10600,10590,501
|
|
20230614,140400,886529780,10510,10510,10510,10510,0
|
|
20230614,140300,886529780,10510,10510,10510,10510,111
|
|
20230614,140200,885363170,10600,10580,10600,10510,219
|
|
20230614,140100,883046060,10510,10510,10510,10510,93
|
|
20230614,140000,882068630,10610,10590,10610,10590,43
|
|
20230614,135900,881612630,10600,10520,10600,10500,1017
|
|
20230614,135800,870925330,10510,10510,10510,10510,0
|
|
20230614,135700,870925330,10510,10530,10630,10500,281
|
|
20230614,135600,867947680,10610,10570,10610,10570,333
|
|
20230614,135500,864416070,10590,10630,10630,10480,353
|
|
20230614,135400,860700110,10630,10500,10630,10450,3031
|
|
20230614,135300,828909670,10460,10530,10530,10460,5111
|
|
20230614,135200,775274370,10540,10550,10550,10540,605
|
|
20230614,135100,768892210,10580,10600,10600,10580,333
|
|
20230614,135000,765366190,10600,10610,10610,10600,859
|
|
20230614,134900,756252350,10620,10690,10690,10620,730
|
|
20230614,134800,748498550,10630,10630,10630,10630,240
|
|
20230614,134700,745947350,10690,10690,10690,10690,0
|
|
20230614,134600,745947350,10690,10700,10700,10690,3
|
|
20230614,134500,745915270,10700,10700,10700,10700,0
|
|
20230614,134400,745915270,10700,10650,10700,10650,1756
|
|
20230614,134300,727177190,10620,10620,10620,10620,121
|
|
20230614,134200,725892170,10660,10630,10660,10630,67
|
|
20230614,134100,725179280,10630,10630,10630,10630,0
|
|
20230614,134000,725179280,10630,10630,10630,10630,1
|
|
20230614,133900,725168650,10620,10620,10620,10620,77
|
|
20230614,133800,724350910,10620,10620,10620,10620,123
|
|
20230614,133700,723044650,10620,10610,10620,10610,6
|
|
20230614,133600,722980970,10600,10600,10600,10600,98
|
|
20230614,133500,721942170,10600,10590,10600,10590,37
|
|
20230614,133400,721550320,10580,10560,10580,10560,10
|
|
20230614,133300,721444560,10590,10580,10590,10560,301
|
|
20230614,133200,718261970,10560,10560,10560,10560,20
|
|
20230614,133100,718050770,10560,10560,10560,10560,1
|
|
20230614,133000,718040210,10580,10580,10580,10580,0
|
|
20230614,132900,718040210,10580,10590,10590,10580,91
|
|
20230614,132800,717076630,10600,10580,10600,10580,214
|
|
20230614,132700,714812490,10570,10560,10570,10560,222
|
|
20230614,132600,712466950,10550,10560,10560,10550,19
|
|
20230614,132500,712266470,10570,10570,10570,10570,0
|
|
20230614,132400,712266470,10570,10570,10570,10570,200
|
|
20230614,132300,710152470,10570,10570,10570,10570,50
|
|
20230614,132200,709623970,10580,10580,10580,10580,121
|
|
20230614,132100,708343790,10540,10580,10580,10540,219
|
|
20230614,132000,706030770,10580,10560,10580,10540,1984
|
|
20230614,131900,685088970,10580,10590,10590,10580,3
|
|
20230614,131800,685057220,10600,10600,10600,10600,20
|
|
20230614,131700,684845220,10600,10560,10600,10560,282
|
|
20230614,131600,681862680,10550,10570,10580,10550,551
|
|
20230614,131500,676040960,10570,10570,10570,10570,116
|
|
20230614,131400,674814840,10580,10620,10640,10580,504
|
|
20230614,131300,669479620,10640,10640,10640,10640,1
|
|
20230614,131200,669468980,10650,10650,10650,10650,14
|
|
20230614,131100,669319880,10600,10650,10650,10600,26
|
|
20230614,131000,669043060,10660,10660,10660,10660,0
|
|
20230614,130900,669043060,10660,10600,10660,10590,86
|
|
20230614,130800,668132050,10600,10600,10600,10600,245
|
|
20230614,130700,665535050,10600,10600,10600,10600,280
|
|
20230614,130600,662567050,10600,10620,10620,10590,3611
|
|
20230614,130500,624277440,10620,10620,10620,10620,37
|
|
20230614,130400,623884500,10620,10620,10620,10620,191
|
|
20230614,130300,621856080,10670,10640,10670,10640,405
|
|
20230614,130200,617535340,10650,10650,10650,10650,0
|
|
20230614,130100,617535340,10650,10650,10650,10650,1
|
|
20230614,130000,617524690,10650,10650,10650,10650,0
|
|
20230614,125900,617524690,10650,10650,10650,10650,1
|
|
20230614,125800,617514040,10670,10620,10670,10610,111
|
|
20230614,125700,616335760,10680,10680,10680,10680,0
|
|
20230614,125600,616335760,10680,10630,10680,10630,100
|
|
20230614,125500,615269650,10620,10620,10620,10620,0
|
|
20230614,125400,615269650,10620,10620,10620,10620,5
|
|
20230614,125300,615216550,10630,10630,10630,10630,13
|
|
20230614,125200,615078360,10600,10600,10600,10600,738
|
|
20230614,125100,607255560,10600,10600,10600,10600,272
|
|
20230614,125000,604372360,10600,10610,10620,10600,293
|
|
20230614,124900,601265840,10610,10610,10610,10610,101
|
|
20230614,124800,600194230,10610,10620,10620,10610,125
|
|
20230614,124700,598866880,10620,10630,10630,10620,5
|
|
20230614,124600,598813770,10630,10660,10660,10630,10
|
|
20230614,124500,598707440,10670,10670,10670,10630,16
|
|
20230614,124400,598536920,10680,10680,10680,10680,160
|
|
20230614,124300,596828120,10700,10650,10700,10620,417
|
|
20230614,124200,592389670,10650,10670,10670,10650,785
|
|
20230614,124100,584021180,10660,10660,10660,10660,0
|
|
20230614,124000,584021180,10660,10660,10660,10660,0
|
|
20230614,123900,584021180,10660,10670,10670,10660,525
|
|
20230614,123800,578423080,10670,10670,10670,10670,0
|
|
20230614,123700,578423080,10670,10670,10670,10670,616
|
|
20230614,123600,571850360,10680,10690,10690,10680,360
|
|
20230614,123500,568004020,10690,10700,10700,10690,1257
|
|
20230614,123400,554558960,10700,10700,10700,10700,50
|
|
20230614,123300,554023960,10700,10700,10700,10700,231
|
|
20230614,123200,551552260,10700,10700,10700,10700,0
|
|
20230614,123100,551552260,10700,10700,10700,10700,243
|
|
20230614,123000,548952160,10700,10700,10700,10700,0
|
|
20230614,122900,548952160,10700,10700,10700,10700,0
|
|
20230614,122800,548952160,10700,10700,10700,10700,0
|
|
20230614,122700,548952160,10700,10710,10710,10700,100
|
|
20230614,122600,547882080,10720,10720,10720,10720,0
|
|
20230614,122500,547882080,10720,10720,10720,10720,10
|
|
20230614,122400,547774880,10720,10720,10720,10720,4
|
|
20230614,122300,547732000,10720,10720,10720,10720,0
|
|
20230614,122200,547732000,10720,10720,10720,10720,8
|
|
20230614,122100,547646240,10720,10720,10720,10720,28
|
|
20230614,122000,547346080,10720,10720,10720,10720,0
|
|
20230614,121900,547346080,10720,10720,10720,10720,0
|
|
20230614,121800,547346080,10720,10720,10720,10720,128
|
|
20230614,121700,545973920,10740,10740,10740,10740,0
|
|
20230614,121600,545973920,10740,10740,10740,10740,0
|
|
20230614,121500,545973920,10740,10740,10740,10740,1
|
|
20230614,121400,545963180,10700,10700,10740,10700,634
|
|
20230614,121300,539175730,10700,10700,10700,10700,30
|
|
20230614,121200,538854730,10710,10710,10710,10710,0
|
|
20230614,121100,538854730,10710,10710,10710,10710,52
|
|
20230614,121000,538297810,10710,10740,10740,10700,1454
|
|
20230614,120900,522735180,10740,10740,10740,10740,0
|
|
20230614,120800,522735180,10740,10740,10740,10740,14
|
|
20230614,120700,522584820,10720,10720,10720,10720,0
|
|
20230614,120600,522584820,10720,10720,10720,10720,0
|
|
20230614,120500,522584820,10720,10720,10720,10720,0
|
|
20230614,120400,522584820,10720,10720,10720,10720,0
|
|
20230614,120300,522584820,10720,10720,10720,10720,0
|
|
20230614,120200,522584820,10720,10720,10720,10720,21
|
|
20230614,120100,522359700,10710,10710,10710,10710,0
|
|
20230614,120000,522359700,10710,10710,10710,10710,0
|
|
20230614,115900,522359700,10710,10710,10710,10710,0
|
|
20230614,115800,522359700,10710,10710,10710,10710,0
|
|
20230614,115700,522359700,10710,10710,10710,10710,0
|
|
20230614,115600,522359700,10710,10710,10710,10710,400
|
|
20230614,115500,518075700,10710,10710,10710,10710,1
|
|
20230614,115400,518064990,10710,10710,10710,10710,355
|
|
20230614,115300,514262940,10710,10720,10720,10710,50
|
|
20230614,115200,513727290,10720,10720,10720,10720,117
|
|
20230614,115100,512473050,10720,10750,10750,10720,148
|
|
20230614,115000,510883490,10760,10760,10760,10760,0
|
|
20230614,114900,510883490,10760,10760,10760,10760,1
|
|
20230614,114800,510872730,10720,10720,10720,10720,0
|
|
20230614,114700,510872730,10720,10720,10720,10720,494
|
|
20230614,114600,505577050,10720,10720,10720,10720,115
|
|
20230614,114500,504344250,10730,10730,10730,10730,0
|
|
20230614,114400,504344250,10730,10730,10730,10730,2187
|
|
20230614,114300,480877740,10730,10740,10740,10730,45
|
|
20230614,114200,480394740,10730,10730,10730,10730,0
|
|
20230614,114100,480394740,10730,10730,10730,10730,10
|
|
20230614,114000,480287440,10730,10730,10730,10730,0
|
|
20230614,113900,480287440,10730,10730,10730,10730,0
|
|
20230614,113800,480287440,10730,10730,10730,10730,9
|
|
20230614,113700,480190870,10730,10730,10730,10730,0
|
|
20230614,113600,480190870,10730,10730,10730,10730,24
|
|
20230614,113500,479933350,10730,10730,10730,10730,0
|
|
20230614,113400,479933350,10730,10730,10730,10730,0
|
|
20230614,113300,479933350,10730,10730,10730,10730,0
|
|
20230614,113200,479933350,10730,10730,10730,10730,0
|
|
20230614,113100,479933350,10730,10730,10730,10730,2
|
|
20230614,113000,479911890,10730,10730,10730,10730,0
|
|
20230614,112900,479911890,10730,10730,10730,10730,1
|
|
20230614,112800,479901160,10740,10740,10740,10740,581
|
|
20230614,112700,473661220,10740,10750,10750,10740,300
|
|
20230614,112600,470438370,10770,10770,10770,10770,1
|
|
20230614,112500,470427600,10750,10750,10750,10750,20
|
|
20230614,112400,470212600,10770,10770,10770,10770,0
|
|
20230614,112300,470212600,10770,10760,10770,10760,6
|
|
20230614,112200,470148030,10740,10750,10750,10740,101
|
|
20230614,112100,469062380,10760,10760,10760,10760,0
|
|
20230614,112000,469062380,10760,10760,10760,10760,77
|
|
20230614,111900,468233860,10770,10770,10770,10770,1
|
|
20230614,111800,468223090,10790,10790,10790,10790,0
|
|
20230614,111700,468223090,10790,10760,10790,10760,282
|
|
20230614,111600,465183510,10780,10780,10780,10780,0
|
|
20230614,111500,465183510,10780,10780,10780,10780,2
|
|
20230614,111400,465161950,10780,10760,10780,10750,175
|
|
20230614,111300,463278960,10750,10760,10760,10750,236
|
|
20230614,111200,460741840,10760,10770,10770,10760,782
|
|
20230614,111100,452320800,10770,10760,10770,10760,34
|
|
20230614,111000,451954820,10760,10770,10770,10760,28
|
|
20230614,110900,451653290,10770,10760,10770,10760,114
|
|
20230614,110800,450426550,10760,10760,10760,10760,0
|
|
20230614,110700,450426550,10760,10760,10760,10760,10
|
|
20230614,110600,450318950,10770,10770,10770,10770,20
|
|
20230614,110500,450103550,10770,10770,10770,10770,3
|
|
20230614,110400,450071240,10750,10750,10750,10750,0
|
|
20230614,110300,450071240,10750,10750,10750,10750,1
|
|
20230614,110200,450060490,10770,10770,10770,10770,95
|
|
20230614,110100,449037340,10770,10770,10770,10770,0
|
|
20230614,110000,449037340,10770,10770,10770,10770,0
|
|
20230614,105900,449037340,10770,10770,10770,10770,0
|
|
20230614,105800,449037340,10770,10770,10770,10770,22
|
|
20230614,105700,448800400,10750,10750,10750,10750,38
|
|
20230614,105600,448391900,10740,10740,10740,10740,0
|
|
20230614,105500,448391900,10740,10740,10740,10740,0
|
|
20230614,105400,448391900,10740,10750,10750,10740,15
|
|
20230614,105300,448230720,10750,10750,10750,10750,5
|
|
20230614,105200,448176970,10740,10740,10740,10740,0
|
|
20230614,105100,448176970,10740,10740,10740,10740,1
|
|
20230614,105000,448166230,10740,10740,10740,10740,241
|
|
20230614,104900,445577890,10740,10740,10740,10740,0
|
|
20230614,104800,445577890,10740,10740,10740,10740,27
|
|
20230614,104700,445287910,10740,10740,10740,10740,0
|
|
20230614,104600,445287910,10740,10740,10740,10740,0
|
|
20230614,104500,445287910,10740,10740,10740,10740,5
|
|
20230614,104400,445234210,10740,10740,10740,10740,5
|
|
20230614,104300,445180510,10750,10750,10750,10750,131
|
|
20230614,104200,443772260,10740,10740,10740,10740,1
|
|
20230614,104100,443761520,10740,10740,10740,10740,36
|
|
20230614,104000,443374880,10750,10750,10750,10740,694
|
|
20230614,103900,435919130,10750,10750,10750,10750,102
|
|
20230614,103800,434822630,10750,10750,10750,10750,1
|
|
20230614,103700,434811880,10710,10710,10710,10710,101
|
|
20230614,103600,433730170,10710,10710,10710,10710,500
|
|
20230614,103500,428375170,10710,10710,10710,10710,0
|
|
20230614,103400,428375170,10710,10710,10710,10710,0
|
|
20230614,103300,428375170,10710,10710,10710,10710,0
|
|
20230614,103200,428375170,10710,10710,10710,10710,170
|
|
20230614,103100,426554470,10710,10710,10710,10710,59
|
|
20230614,103000,425922580,10760,10760,10760,10760,11
|
|
20230614,102900,425804220,10720,10720,10720,10720,0
|
|
20230614,102800,425804220,10720,10720,10720,10720,50
|
|
20230614,102700,425268220,10720,10760,10760,10720,110
|
|
20230614,102600,424088620,10760,10760,10760,10760,0
|
|
20230614,102500,424088620,10760,10770,10770,10760,51
|
|
20230614,102400,423539850,10700,10720,10720,10700,1607
|
|
20230614,102300,406337770,10770,10770,10770,10770,0
|
|
20230614,102200,406337770,10770,10760,10770,10720,500
|
|
20230614,102100,400969600,10760,10760,10760,10760,250
|
|
20230614,102000,398279600,10760,10760,10760,10760,1
|
|
20230614,101900,398268840,10740,10740,10740,10740,0
|
|
20230614,101800,398268840,10740,10740,10740,10740,1
|
|
20230614,101700,398258100,10770,10770,10770,10770,0
|
|
20230614,101600,398258100,10770,10760,10770,10740,411
|
|
20230614,101500,393840590,10780,10780,10780,10780,1
|
|
20230614,101400,393829810,10760,10760,10760,10760,2
|
|
20230614,101300,393808290,10780,10780,10780,10780,10
|
|
20230614,101200,393700490,10780,10780,10780,10770,8
|
|
20230614,101100,393614270,10760,10790,10790,10760,101
|
|
20230614,101000,392527480,10740,10740,10740,10740,3
|
|
20230614,100900,392495260,10790,10720,10790,10720,1093
|
|
20230614,100800,380777960,10720,10730,10730,10720,70
|
|
20230614,100700,380027550,10730,10740,10740,10720,147
|
|
20230614,100600,378450800,10740,10740,10740,10730,1456
|
|
20230614,100500,362814180,10790,10780,10790,10780,3
|
|
20230614,100400,362781820,10750,10750,10750,10740,74
|
|
20230614,100300,361986520,10790,10750,10790,10750,583
|
|
20230614,100200,355717970,10720,10720,10720,10720,20
|
|
20230614,100100,355503570,10750,10750,10750,10720,26
|
|
20230614,100000,355224760,10730,10730,10730,10730,4
|
|
20230614,095900,355181840,10750,10750,10750,10750,0
|
|
20230614,095800,355181840,10750,10740,10750,10740,215
|
|
20230614,095700,352870600,10750,10750,10750,10750,200
|
|
20230614,095600,350720600,10710,10710,10710,10710,0
|
|
20230614,095500,350720600,10710,10710,10710,10710,0
|
|
20230614,095400,350720600,10710,10710,10710,10710,203
|
|
20230614,095300,348546470,10710,10710,10710,10710,931
|
|
20230614,095200,338575460,10750,10750,10750,10750,2
|
|
20230614,095100,338553960,10760,10740,10760,10700,287
|
|
20230614,095000,335471350,10740,10740,10740,10740,3
|
|
20230614,094900,335439130,10700,10700,10700,10700,50
|
|
20230614,094800,334904130,10760,10760,10760,10760,0
|
|
20230614,094700,334904130,10760,10700,10760,10700,301
|
|
20230614,094600,331683370,10700,10710,10710,10700,1528
|
|
20230614,094500,315329060,10710,10720,10720,10710,1111
|
|
20230614,094400,303429120,10710,10720,10720,10710,1264
|
|
20230614,094300,289880150,10730,10730,10730,10730,1149
|
|
20230614,094200,277551380,10730,10760,10760,10730,189
|
|
20230614,094100,275517830,10760,10750,10760,10740,1655
|
|
20230614,094000,257741780,10760,10760,10760,10760,0
|
|
20230614,093900,257741780,10760,10740,10760,10740,17
|
|
20230614,093800,257559180,10740,10750,10750,10740,195
|
|
20230614,093700,255463060,10750,10750,10750,10750,270
|
|
20230614,093600,252560560,10750,10760,10760,10750,2304
|
|
20230614,093500,227778260,10770,10760,10770,10760,25
|
|
20230614,093400,227509210,10760,10780,10780,10760,154
|
|
20230614,093300,225851870,10770,10790,10790,10770,1913
|
|
20230614,093200,205240700,10790,10830,10830,10790,23
|
|
20230614,093100,204992490,10790,10790,10790,10790,0
|
|
20230614,093000,204992490,10790,10800,10800,10790,19
|
|
20230614,092900,204787470,10830,10830,10830,10830,0
|
|
20230614,092800,204787470,10830,10830,10830,10830,0
|
|
20230614,092700,204787470,10830,10800,10830,10790,278
|
|
20230614,092600,201786090,10800,10830,10830,10800,190
|
|
20230614,092500,199734000,10830,10830,10830,10830,0
|
|
20230614,092400,199734000,10830,10830,10830,10830,14
|
|
20230614,092300,199582380,10830,10800,10830,10800,201
|
|
20230614,092200,197411550,10800,10800,10800,10800,96
|
|
20230614,092100,196374750,10770,10840,10840,10770,574
|
|
20230614,092000,190185390,10840,10820,10840,10820,1292
|
|
20230614,091900,176182670,10820,10820,10820,10780,147
|
|
20230614,091800,174592610,10820,10810,10820,10810,500
|
|
20230614,091700,169182900,10820,10840,10840,10820,141
|
|
20230614,091600,167656360,10770,10770,10770,10770,4
|
|
20230614,091500,167613280,10800,10800,10800,10800,0
|
|
20230614,091400,167613280,10800,10760,10800,10740,922
|
|
20230614,091300,157699860,10780,10810,10810,10780,1262
|
|
20230614,091200,144089710,10840,10800,10860,10800,882
|
|
20230614,091100,134547000,10800,10770,10800,10760,774
|
|
20230614,091000,126212230,10780,10780,10780,10780,201
|
|
20230614,090900,124045450,10780,10800,10800,10770,391
|
|
20230614,090800,119825550,10800,10780,10800,10780,784
|
|
20230614,090700,111373750,10780,10780,10780,10780,109
|
|
20230614,090600,110198730,10780,10790,10790,10780,2216
|
|
20230614,090500,86295340,10790,10790,10810,10790,375
|
|
20230614,090400,82249050,10800,10870,10870,10800,733
|
|
20230614,090300,74316220,10870,10870,10870,10850,2627
|
|
20230614,090200,45803720,10880,10880,10910,10860,1767
|
|
20230614,090100,26593390,10880,10880,10880,10880,203
|
|
20230614,090000,24384750,10870,10930,10930,10870,2235
|