789 lines
37 KiB
CSV
789 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,220600,440578850,5250,5250,5250,5250,5824
|
|
20230614,220500,440578850,5250,5250,5250,5250,0
|
|
20230614,220400,440578850,5250,5250,5250,5250,0
|
|
20230614,220300,440578850,5250,5250,5250,5250,0
|
|
20230614,220200,440578850,5250,5250,5250,5250,0
|
|
20230614,220100,440578850,5250,5250,5250,5250,0
|
|
20230614,220000,440578850,5250,5250,5250,5250,0
|
|
20230614,215900,440578850,5250,5250,5250,5250,0
|
|
20230614,215800,440578850,5250,5250,5250,5250,0
|
|
20230614,215700,440578850,5250,5250,5250,5250,0
|
|
20230614,215600,440578850,5250,5250,5250,5250,0
|
|
20230614,215500,440578850,5250,5250,5250,5250,0
|
|
20230614,215400,440578850,5250,5250,5250,5250,0
|
|
20230614,215300,440578850,5250,5250,5250,5250,0
|
|
20230614,215200,440578850,5250,5250,5250,5250,0
|
|
20230614,215100,440578850,5250,5250,5250,5250,0
|
|
20230614,215000,440578850,5250,5250,5250,5250,0
|
|
20230614,214900,440578850,5250,5250,5250,5250,0
|
|
20230614,214800,440578850,5250,5250,5250,5250,0
|
|
20230614,214700,440578850,5250,5250,5250,5250,0
|
|
20230614,214600,440578850,5250,5250,5250,5250,0
|
|
20230614,214500,440578850,5250,5250,5250,5250,0
|
|
20230614,214400,440578850,5250,5250,5250,5250,0
|
|
20230614,214300,440578850,5250,5250,5250,5250,0
|
|
20230614,214200,440578850,5250,5250,5250,5250,0
|
|
20230614,214100,440578850,5250,5250,5250,5250,0
|
|
20230614,214000,440578850,5250,5250,5250,5250,0
|
|
20230614,213900,440578850,5250,5250,5250,5250,0
|
|
20230614,213800,440578850,5250,5250,5250,5250,0
|
|
20230614,213700,440578850,5250,5250,5250,5250,0
|
|
20230614,213600,440578850,5250,5250,5250,5250,5824
|
|
20230614,213500,440578850,5250,5250,5250,5250,0
|
|
20230614,213400,440578850,5250,5250,5250,5250,0
|
|
20230614,213300,440578850,5250,5250,5250,5250,0
|
|
20230614,213200,440578850,5250,5250,5250,5250,0
|
|
20230614,213100,440578850,5250,5250,5250,5250,0
|
|
20230614,213000,440578850,5250,5250,5250,5250,0
|
|
20230614,212900,440578850,5250,5250,5250,5250,0
|
|
20230614,212800,440578850,5250,5250,5250,5250,0
|
|
20230614,212700,440578850,5250,5250,5250,5250,0
|
|
20230614,212600,440578850,5250,5250,5250,5250,0
|
|
20230614,212500,440578850,5250,5250,5250,5250,0
|
|
20230614,212400,440578850,5250,5250,5250,5250,0
|
|
20230614,212300,440578850,5250,5250,5250,5250,0
|
|
20230614,212200,440578850,5250,5250,5250,5250,0
|
|
20230614,212100,440578850,5250,5250,5250,5250,0
|
|
20230614,212000,440578850,5250,5250,5250,5250,0
|
|
20230614,211900,440578850,5250,5250,5250,5250,0
|
|
20230614,211800,440578850,5250,5250,5250,5250,0
|
|
20230614,211700,440578850,5250,5250,5250,5250,0
|
|
20230614,211600,440578850,5250,5250,5250,5250,0
|
|
20230614,211500,440578850,5250,5250,5250,5250,0
|
|
20230614,211400,440578850,5250,5250,5250,5250,0
|
|
20230614,211300,440578850,5250,5250,5250,5250,0
|
|
20230614,211200,440578850,5250,5250,5250,5250,0
|
|
20230614,211100,440578850,5250,5250,5250,5250,0
|
|
20230614,211000,440578850,5250,5250,5250,5250,0
|
|
20230614,210900,440578850,5250,5250,5250,5250,0
|
|
20230614,210800,440578850,5250,5250,5250,5250,0
|
|
20230614,210700,440578850,5250,5250,5250,5250,0
|
|
20230614,210600,440578850,5250,5250,5250,5250,5824
|
|
20230614,210500,440578850,5250,5250,5250,5250,0
|
|
20230614,210400,440578850,5250,5250,5250,5250,0
|
|
20230614,210300,440578850,5250,5250,5250,5250,0
|
|
20230614,210200,440578850,5250,5250,5250,5250,0
|
|
20230614,210100,440578850,5250,5250,5250,5250,0
|
|
20230614,210000,440578850,5250,5250,5250,5250,0
|
|
20230614,205900,440578850,5250,5250,5250,5250,0
|
|
20230614,205800,440578850,5250,5250,5250,5250,0
|
|
20230614,205700,440578850,5250,5250,5250,5250,0
|
|
20230614,205600,440578850,5250,5250,5250,5250,0
|
|
20230614,205500,440578850,5250,5250,5250,5250,0
|
|
20230614,205400,440578850,5250,5250,5250,5250,0
|
|
20230614,205300,440578850,5250,5250,5250,5250,0
|
|
20230614,205200,440578850,5250,5250,5250,5250,0
|
|
20230614,205100,440578850,5250,5250,5250,5250,0
|
|
20230614,205000,440578850,5250,5250,5250,5250,0
|
|
20230614,204900,440578850,5250,5250,5250,5250,0
|
|
20230614,204800,440578850,5250,5250,5250,5250,0
|
|
20230614,204700,440578850,5250,5250,5250,5250,0
|
|
20230614,204600,440578850,5250,5250,5250,5250,0
|
|
20230614,204500,440578850,5250,5250,5250,5250,0
|
|
20230614,204400,440578850,5250,5250,5250,5250,0
|
|
20230614,204300,440578850,5250,5250,5250,5250,0
|
|
20230614,204200,440578850,5250,5250,5250,5250,0
|
|
20230614,204100,440578850,5250,5250,5250,5250,0
|
|
20230614,204000,440578850,5250,5250,5250,5250,0
|
|
20230614,203900,440578850,5250,5250,5250,5250,0
|
|
20230614,203800,440578850,5250,5250,5250,5250,0
|
|
20230614,203700,440578850,5250,5250,5250,5250,0
|
|
20230614,203600,440578850,5250,5250,5250,5250,5824
|
|
20230614,203500,440578850,5250,5250,5250,5250,0
|
|
20230614,203400,440578850,5250,5250,5250,5250,0
|
|
20230614,203300,440578850,5250,5250,5250,5250,0
|
|
20230614,203200,440578850,5250,5250,5250,5250,0
|
|
20230614,203100,440578850,5250,5250,5250,5250,0
|
|
20230614,203000,440578850,5250,5250,5250,5250,0
|
|
20230614,202900,440578850,5250,5250,5250,5250,0
|
|
20230614,202800,440578850,5250,5250,5250,5250,0
|
|
20230614,202700,440578850,5250,5250,5250,5250,0
|
|
20230614,202600,440578850,5250,5250,5250,5250,0
|
|
20230614,202500,440578850,5250,5250,5250,5250,0
|
|
20230614,202400,440578850,5250,5250,5250,5250,0
|
|
20230614,202300,440578850,5250,5250,5250,5250,0
|
|
20230614,202200,440578850,5250,5250,5250,5250,0
|
|
20230614,202100,440578850,5250,5250,5250,5250,0
|
|
20230614,202000,440578850,5250,5250,5250,5250,0
|
|
20230614,201900,440578850,5250,5250,5250,5250,0
|
|
20230614,201800,440578850,5250,5250,5250,5250,0
|
|
20230614,201700,440578850,5250,5250,5250,5250,0
|
|
20230614,201600,440578850,5250,5250,5250,5250,0
|
|
20230614,201500,440578850,5250,5250,5250,5250,0
|
|
20230614,201400,440578850,5250,5250,5250,5250,0
|
|
20230614,201300,440578850,5250,5250,5250,5250,0
|
|
20230614,201200,440578850,5250,5250,5250,5250,0
|
|
20230614,201100,440578850,5250,5250,5250,5250,0
|
|
20230614,201000,440578850,5250,5250,5250,5250,0
|
|
20230614,200900,440578850,5250,5250,5250,5250,0
|
|
20230614,200800,440578850,5250,5250,5250,5250,0
|
|
20230614,200700,440578850,5250,5250,5250,5250,0
|
|
20230614,200600,440578850,5250,5250,5250,5250,5824
|
|
20230614,200500,440578850,5250,5250,5250,5250,0
|
|
20230614,200400,440578850,5250,5250,5250,5250,0
|
|
20230614,200300,440578850,5250,5250,5250,5250,0
|
|
20230614,200200,440578850,5250,5250,5250,5250,0
|
|
20230614,200100,440578850,5250,5250,5250,5250,0
|
|
20230614,200000,440578850,5250,5250,5250,5250,0
|
|
20230614,195900,440578850,5250,5250,5250,5250,0
|
|
20230614,195800,440578850,5250,5250,5250,5250,0
|
|
20230614,195700,440578850,5250,5250,5250,5250,0
|
|
20230614,195600,440578850,5250,5250,5250,5250,0
|
|
20230614,195500,440578850,5250,5250,5250,5250,0
|
|
20230614,195400,440578850,5250,5250,5250,5250,0
|
|
20230614,195300,440578850,5250,5250,5250,5250,0
|
|
20230614,195200,440578850,5250,5250,5250,5250,0
|
|
20230614,195100,440578850,5250,5250,5250,5250,0
|
|
20230614,195000,440578850,5250,5250,5250,5250,0
|
|
20230614,194900,440578850,5250,5250,5250,5250,0
|
|
20230614,194800,440578850,5250,5250,5250,5250,0
|
|
20230614,194700,440578850,5250,5250,5250,5250,0
|
|
20230614,194600,440578850,5250,5250,5250,5250,0
|
|
20230614,194500,440578850,5250,5250,5250,5250,0
|
|
20230614,194400,440578850,5250,5250,5250,5250,0
|
|
20230614,194300,440578850,5250,5250,5250,5250,0
|
|
20230614,194200,440578850,5250,5250,5250,5250,0
|
|
20230614,194100,440578850,5250,5250,5250,5250,0
|
|
20230614,194000,440578850,5250,5250,5250,5250,0
|
|
20230614,193900,440578850,5250,5250,5250,5250,0
|
|
20230614,193800,440578850,5250,5250,5250,5250,0
|
|
20230614,193700,440578850,5250,5250,5250,5250,0
|
|
20230614,193600,440578850,5250,5250,5250,5250,5824
|
|
20230614,193500,440578850,5250,5250,5250,5250,0
|
|
20230614,193400,440578850,5250,5250,5250,5250,0
|
|
20230614,193300,440578850,5250,5250,5250,5250,0
|
|
20230614,193200,440578850,5250,5250,5250,5250,0
|
|
20230614,193100,440578850,5250,5250,5250,5250,0
|
|
20230614,193000,440578850,5250,5250,5250,5250,0
|
|
20230614,192900,440578850,5250,5250,5250,5250,0
|
|
20230614,192800,440578850,5250,5250,5250,5250,0
|
|
20230614,192700,440578850,5250,5250,5250,5250,0
|
|
20230614,192600,440578850,5250,5250,5250,5250,0
|
|
20230614,192500,440578850,5250,5250,5250,5250,0
|
|
20230614,192400,440578850,5250,5250,5250,5250,0
|
|
20230614,192300,440578850,5250,5250,5250,5250,0
|
|
20230614,192200,440578850,5250,5250,5250,5250,0
|
|
20230614,192100,440578850,5250,5250,5250,5250,0
|
|
20230614,192000,440578850,5250,5250,5250,5250,0
|
|
20230614,191900,440578850,5250,5250,5250,5250,0
|
|
20230614,191800,440578850,5250,5250,5250,5250,0
|
|
20230614,191700,440578850,5250,5250,5250,5250,0
|
|
20230614,191600,440578850,5250,5250,5250,5250,0
|
|
20230614,191500,440578850,5250,5250,5250,5250,0
|
|
20230614,191400,440578850,5250,5250,5250,5250,0
|
|
20230614,191300,440578850,5250,5250,5250,5250,0
|
|
20230614,191200,440578850,5250,5250,5250,5250,0
|
|
20230614,191100,440578850,5250,5250,5250,5250,0
|
|
20230614,191000,440578850,5250,5250,5250,5250,0
|
|
20230614,190900,440578850,5250,5250,5250,5250,0
|
|
20230614,190800,440578850,5250,5250,5250,5250,0
|
|
20230614,190700,440578850,5250,5250,5250,5250,0
|
|
20230614,190600,440578850,5250,5250,5250,5250,5824
|
|
20230614,190500,440578850,5250,5250,5250,5250,0
|
|
20230614,190400,440578850,5250,5250,5250,5250,0
|
|
20230614,190300,440578850,5250,5250,5250,5250,0
|
|
20230614,190200,440578850,5250,5250,5250,5250,0
|
|
20230614,190100,440578850,5250,5250,5250,5250,0
|
|
20230614,190000,440578850,5250,5250,5250,5250,0
|
|
20230614,185900,440578850,5250,5250,5250,5250,0
|
|
20230614,185800,440578850,5250,5250,5250,5250,0
|
|
20230614,185700,440578850,5250,5250,5250,5250,0
|
|
20230614,185600,440578850,5250,5250,5250,5250,0
|
|
20230614,185500,440578850,5250,5250,5250,5250,0
|
|
20230614,185400,440578850,5250,5250,5250,5250,0
|
|
20230614,185300,440578850,5250,5250,5250,5250,0
|
|
20230614,185200,440578850,5250,5250,5250,5250,0
|
|
20230614,185100,440578850,5250,5250,5250,5250,0
|
|
20230614,185000,440578850,5250,5250,5250,5250,0
|
|
20230614,184900,440578850,5250,5250,5250,5250,0
|
|
20230614,184800,440578850,5250,5250,5250,5250,0
|
|
20230614,184700,440578850,5250,5250,5250,5250,0
|
|
20230614,184600,440578850,5250,5250,5250,5250,0
|
|
20230614,184500,440578850,5250,5250,5250,5250,0
|
|
20230614,184400,440578850,5250,5250,5250,5250,0
|
|
20230614,184300,440578850,5250,5250,5250,5250,0
|
|
20230614,184200,440578850,5250,5250,5250,5250,0
|
|
20230614,184100,440578850,5250,5250,5250,5250,0
|
|
20230614,184000,440578850,5250,5250,5250,5250,0
|
|
20230614,183900,440578850,5250,5250,5250,5250,0
|
|
20230614,183800,440578850,5250,5250,5250,5250,0
|
|
20230614,183700,440578850,5250,5250,5250,5250,0
|
|
20230614,183600,440578850,5250,5250,5250,5250,5824
|
|
20230614,183500,440578850,5250,5250,5250,5250,0
|
|
20230614,183400,440578850,5250,5250,5250,5250,0
|
|
20230614,183300,440578850,5250,5250,5250,5250,0
|
|
20230614,183200,440578850,5250,5250,5250,5250,0
|
|
20230614,183100,440578850,5250,5250,5250,5250,0
|
|
20230614,183000,440578850,5250,5250,5250,5250,0
|
|
20230614,182900,440578850,5250,5250,5250,5250,0
|
|
20230614,182800,440578850,5250,5250,5250,5250,0
|
|
20230614,182700,440578850,5250,5250,5250,5250,0
|
|
20230614,182600,440578850,5250,5250,5250,5250,0
|
|
20230614,182500,440578850,5250,5250,5250,5250,0
|
|
20230614,182400,440578850,5250,5250,5250,5250,0
|
|
20230614,182300,440578850,5250,5250,5250,5250,0
|
|
20230614,182200,440578850,5250,5250,5250,5250,0
|
|
20230614,182100,440578850,5250,5250,5250,5250,0
|
|
20230614,182000,440578850,5250,5250,5250,5250,0
|
|
20230614,181900,440578850,5250,5250,5250,5250,0
|
|
20230614,181800,440578850,5250,5250,5250,5250,0
|
|
20230614,181700,440578850,5250,5250,5250,5250,0
|
|
20230614,181600,440578850,5250,5250,5250,5250,0
|
|
20230614,181500,440578850,5250,5250,5250,5250,0
|
|
20230614,181400,440578850,5250,5250,5250,5250,0
|
|
20230614,181300,440578850,5250,5250,5250,5250,0
|
|
20230614,181200,440578850,5250,5250,5250,5250,0
|
|
20230614,181100,440578850,5250,5250,5250,5250,0
|
|
20230614,181000,440578850,5250,5250,5250,5250,0
|
|
20230614,180900,440578850,5250,5250,5250,5250,0
|
|
20230614,180800,440578850,5250,5250,5250,5250,0
|
|
20230614,180700,440578850,5250,5250,5250,5250,0
|
|
20230614,180600,440578850,5250,5250,5250,5250,5824
|
|
20230614,180500,440578850,5250,5250,5250,5250,0
|
|
20230614,180400,440578850,5250,5250,5250,5250,0
|
|
20230614,180300,440578850,5250,5250,5250,5250,0
|
|
20230614,180200,440578850,5250,5250,5250,5250,0
|
|
20230614,180100,440578850,5250,5250,5250,5250,0
|
|
20230614,180000,440578850,5250,5250,5250,5250,0
|
|
20230614,175900,440578850,5250,5250,5250,5250,0
|
|
20230614,175800,440578850,5250,5250,5250,5250,0
|
|
20230614,175700,440578850,5250,5250,5250,5250,0
|
|
20230614,175600,440578850,5250,5250,5250,5250,0
|
|
20230614,175500,440578850,5250,5250,5250,5250,0
|
|
20230614,175400,440578850,5250,5250,5250,5250,0
|
|
20230614,175300,440578850,5250,5250,5250,5250,0
|
|
20230614,175200,440578850,5250,5250,5250,5250,0
|
|
20230614,175100,440578850,5250,5250,5250,5250,0
|
|
20230614,175000,440578850,5250,5250,5250,5250,0
|
|
20230614,174900,440578850,5250,5250,5250,5250,0
|
|
20230614,174800,440578850,5250,5250,5250,5250,0
|
|
20230614,174700,440578850,5250,5250,5250,5250,0
|
|
20230614,174600,440578850,5250,5250,5250,5250,0
|
|
20230614,174500,440578850,5250,5250,5250,5250,0
|
|
20230614,174400,440578850,5250,5250,5250,5250,0
|
|
20230614,174300,440578850,5250,5250,5250,5250,0
|
|
20230614,174200,440578850,5250,5250,5250,5250,0
|
|
20230614,174100,440578850,5250,5250,5250,5250,0
|
|
20230614,174000,440578850,5250,5250,5250,5250,0
|
|
20230614,173900,440578850,5250,5250,5250,5250,0
|
|
20230614,173800,440578850,5250,5250,5250,5250,0
|
|
20230614,173700,440578850,5250,5250,5250,5250,0
|
|
20230614,173600,440578850,5250,5250,5250,5250,5824
|
|
20230614,173500,440578850,5250,5250,5250,5250,0
|
|
20230614,173400,440578850,5250,5250,5250,5250,0
|
|
20230614,173300,440578850,5250,5250,5250,5250,0
|
|
20230614,173200,440578850,5250,5250,5250,5250,0
|
|
20230614,173100,440578850,5250,5250,5250,5250,0
|
|
20230614,173000,440578850,5250,5250,5250,5250,0
|
|
20230614,172900,440578850,5250,5250,5250,5250,0
|
|
20230614,172800,440578850,5250,5250,5250,5250,0
|
|
20230614,172700,440578850,5250,5250,5250,5250,0
|
|
20230614,172600,440578850,5250,5250,5250,5250,0
|
|
20230614,172500,440578850,5250,5250,5250,5250,0
|
|
20230614,172400,440578850,5250,5250,5250,5250,0
|
|
20230614,172300,440578850,5250,5250,5250,5250,0
|
|
20230614,172200,440578850,5250,5250,5250,5250,0
|
|
20230614,172100,440578850,5250,5250,5250,5250,0
|
|
20230614,172000,440578850,5250,5250,5250,5250,0
|
|
20230614,171900,440578850,5250,5250,5250,5250,0
|
|
20230614,171800,440578850,5250,5250,5250,5250,0
|
|
20230614,171700,440578850,5250,5250,5250,5250,0
|
|
20230614,171600,440578850,5250,5250,5250,5250,0
|
|
20230614,171500,440578850,5250,5250,5250,5250,0
|
|
20230614,171400,440578850,5250,5250,5250,5250,0
|
|
20230614,171300,440578850,5250,5250,5250,5250,0
|
|
20230614,171200,440578850,5250,5250,5250,5250,0
|
|
20230614,171100,440578850,5250,5250,5250,5250,0
|
|
20230614,171000,440578850,5250,5250,5250,5250,0
|
|
20230614,170900,440578850,5250,5250,5250,5250,0
|
|
20230614,170800,440578850,5250,5250,5250,5250,0
|
|
20230614,170700,440578850,5250,5250,5250,5250,0
|
|
20230614,170600,440578850,5250,5250,5250,5250,5824
|
|
20230614,170500,440578850,5250,5250,5250,5250,0
|
|
20230614,170400,440578850,5250,5250,5250,5250,0
|
|
20230614,170300,440578850,5250,5250,5250,5250,0
|
|
20230614,170200,440578850,5250,5250,5250,5250,0
|
|
20230614,170100,440578850,5250,5250,5250,5250,0
|
|
20230614,170000,440578850,5250,5250,5250,5250,0
|
|
20230614,165900,440578850,5250,5250,5250,5250,0
|
|
20230614,165800,440578850,5250,5250,5250,5250,0
|
|
20230614,165700,440578850,5250,5250,5250,5250,0
|
|
20230614,165600,440578850,5250,5250,5250,5250,0
|
|
20230614,165500,440578850,5250,5250,5250,5250,0
|
|
20230614,165400,440578850,5250,5250,5250,5250,0
|
|
20230614,165300,440578850,5250,5250,5250,5250,0
|
|
20230614,165200,440578850,5250,5250,5250,5250,0
|
|
20230614,165100,440578850,5250,5250,5250,5250,0
|
|
20230614,165000,440578850,5250,5250,5250,5250,0
|
|
20230614,164900,440578850,5250,5250,5250,5250,0
|
|
20230614,164800,440578850,5250,5250,5250,5250,0
|
|
20230614,164700,440578850,5250,5250,5250,5250,0
|
|
20230614,164600,440578850,5250,5250,5250,5250,0
|
|
20230614,164500,440578850,5250,5250,5250,5250,0
|
|
20230614,164400,440578850,5250,5250,5250,5250,0
|
|
20230614,164300,440578850,5250,5250,5250,5250,0
|
|
20230614,164200,440578850,5250,5250,5250,5250,0
|
|
20230614,164100,440578850,5250,5250,5250,5250,0
|
|
20230614,164000,440578850,5250,5250,5250,5250,0
|
|
20230614,163900,440578850,5250,5250,5250,5250,0
|
|
20230614,163800,440578850,5250,5250,5250,5250,0
|
|
20230614,163700,440578850,5250,5250,5250,5250,0
|
|
20230614,163600,440578850,5250,5250,5250,5250,5824
|
|
20230614,163500,440578850,5250,5250,5250,5250,0
|
|
20230614,163400,440578850,5250,5250,5250,5250,0
|
|
20230614,163300,440578850,5250,5250,5250,5250,0
|
|
20230614,163200,440578850,5250,5250,5250,5250,0
|
|
20230614,163100,440578850,5250,5250,5250,5250,0
|
|
20230614,163000,440578850,5250,5250,5250,5250,0
|
|
20230614,162900,440578850,5250,5250,5250,5250,0
|
|
20230614,162800,440578850,5250,5250,5250,5250,0
|
|
20230614,162700,440578850,5250,5250,5250,5250,0
|
|
20230614,162600,440578850,5250,5250,5250,5250,0
|
|
20230614,162500,440578850,5250,5250,5250,5250,0
|
|
20230614,162400,440578850,5250,5250,5250,5250,0
|
|
20230614,162300,440578850,5250,5250,5250,5250,0
|
|
20230614,162200,440578850,5250,5250,5250,5250,0
|
|
20230614,162100,440578850,5250,5250,5250,5250,0
|
|
20230614,162000,440578850,5250,5250,5250,5250,0
|
|
20230614,161900,440578850,5250,5250,5250,5250,0
|
|
20230614,161800,440578850,5250,5250,5250,5250,0
|
|
20230614,161700,440578850,5250,5250,5250,5250,0
|
|
20230614,161600,440578850,5250,5250,5250,5250,0
|
|
20230614,161500,440578850,5250,5250,5250,5250,0
|
|
20230614,161400,440578850,5250,5250,5250,5250,0
|
|
20230614,161300,440578850,5250,5250,5250,5250,0
|
|
20230614,161200,440578850,5250,5250,5250,5250,0
|
|
20230614,161100,440578850,5250,5250,5250,5250,0
|
|
20230614,161000,440578850,5250,5250,5250,5250,0
|
|
20230614,160900,440578850,5250,5250,5250,5250,0
|
|
20230614,160800,440578850,5250,5250,5250,5250,0
|
|
20230614,160700,440578850,5250,5250,5250,5250,0
|
|
20230614,160600,440578850,5250,5250,5250,5250,5824
|
|
20230614,160500,440578850,5250,5250,5250,5250,0
|
|
20230614,160400,440578850,5250,5250,5250,5250,0
|
|
20230614,160300,440578850,5250,5250,5250,5250,0
|
|
20230614,160200,440578850,5250,5250,5250,5250,0
|
|
20230614,160100,440578850,5250,5250,5250,5250,0
|
|
20230614,160000,440578850,5250,5250,5250,5250,0
|
|
20230614,155900,440578850,5250,5250,5250,5250,0
|
|
20230614,155800,440578850,5250,5250,5250,5250,0
|
|
20230614,155700,440578850,5250,5250,5250,5250,0
|
|
20230614,155600,440578850,5250,5250,5250,5250,0
|
|
20230614,155500,440578850,5250,5250,5250,5250,0
|
|
20230614,155400,440578850,5250,5250,5250,5250,0
|
|
20230614,155300,440578850,5250,5250,5250,5250,0
|
|
20230614,155200,440578850,5250,5250,5250,5250,0
|
|
20230614,155100,440578850,5250,5250,5250,5250,0
|
|
20230614,155000,440578850,5250,5250,5250,5250,0
|
|
20230614,154900,440578850,5250,5250,5250,5250,0
|
|
20230614,154800,440578850,5250,5250,5250,5250,0
|
|
20230614,154700,440578850,5250,5250,5250,5250,0
|
|
20230614,154600,440578850,5250,5250,5250,5250,0
|
|
20230614,154500,440578850,5250,5250,5250,5250,0
|
|
20230614,154400,440578850,5250,5250,5250,5250,0
|
|
20230614,154300,440578850,5250,5250,5250,5250,0
|
|
20230614,154200,440578850,5250,5250,5250,5250,0
|
|
20230614,154100,440578850,5250,5250,5250,5250,0
|
|
20230614,154000,440578850,5250,5250,5250,5250,0
|
|
20230614,153900,440578850,5250,5250,5250,5250,0
|
|
20230614,153800,440578850,5250,5250,5250,5250,0
|
|
20230614,153700,440578850,5250,5250,5250,5250,0
|
|
20230614,153600,440578850,5250,5250,5250,5250,5824
|
|
20230614,153500,440578850,5250,5250,5250,5250,0
|
|
20230614,153400,440578850,5250,5250,5250,5250,0
|
|
20230614,153300,440578850,5250,5250,5250,5250,0
|
|
20230614,153200,440578850,5250,5250,5250,5250,0
|
|
20230614,153100,440578850,5250,5250,5250,5250,0
|
|
20230614,153000,440578850,5250,5250,5250,5250,5824
|
|
20230614,152900,410002850,5280,5280,5280,5280,0
|
|
20230614,152800,410002850,5280,5280,5280,5280,0
|
|
20230614,152700,410002850,5280,5280,5280,5280,0
|
|
20230614,152600,410002850,5280,5280,5280,5280,0
|
|
20230614,152500,410002850,5280,5280,5280,5280,0
|
|
20230614,152400,410002850,5280,5280,5280,5280,0
|
|
20230614,152300,410002850,5280,5280,5280,5280,0
|
|
20230614,152200,410002850,5280,5280,5280,5280,0
|
|
20230614,152100,410002850,5280,5280,5280,5280,0
|
|
20230614,152000,410002850,5280,5280,5280,5280,0
|
|
20230614,151900,410002850,5280,5270,5280,5270,41
|
|
20230614,151800,409786380,5260,5260,5260,5260,20
|
|
20230614,151700,409681180,5260,5260,5260,5260,107
|
|
20230614,151600,409118360,5260,5260,5260,5260,100
|
|
20230614,151500,408592360,5270,5270,5270,5270,6
|
|
20230614,151400,408560740,5270,5270,5280,5270,75
|
|
20230614,151300,408165390,5270,5270,5270,5270,63
|
|
20230614,151200,407833380,5280,5270,5280,5270,33
|
|
20230614,151100,407659270,5270,5270,5270,5270,107
|
|
20230614,151000,407095380,5270,5270,5290,5260,609
|
|
20230614,150900,403886270,5270,5270,5270,5270,0
|
|
20230614,150800,403886270,5270,5270,5270,5270,0
|
|
20230614,150700,403886270,5270,5280,5280,5270,115
|
|
20230614,150600,403280120,5290,5290,5290,5290,10
|
|
20230614,150500,403227220,5270,5270,5270,5270,0
|
|
20230614,150400,403227220,5270,5270,5270,5270,0
|
|
20230614,150300,403227220,5270,5280,5280,5270,2000
|
|
20230614,150200,392680750,5290,5290,5290,5290,0
|
|
20230614,150100,392680750,5290,5290,5290,5290,0
|
|
20230614,150000,392680750,5290,5290,5290,5290,0
|
|
20230614,145900,392680750,5290,5290,5290,5290,20
|
|
20230614,145800,392574950,5300,5280,5300,5280,410
|
|
20230614,145700,390409990,5290,5290,5290,5290,1
|
|
20230614,145600,390404700,5280,5280,5280,5280,0
|
|
20230614,145500,390404700,5280,5280,5280,5280,0
|
|
20230614,145400,390404700,5280,5290,5290,5280,390
|
|
20230614,145300,388343730,5290,5290,5290,5290,390
|
|
20230614,145200,386280630,5290,5290,5290,5290,1
|
|
20230614,145100,386275340,5280,5280,5280,5280,0
|
|
20230614,145000,386275340,5280,5280,5280,5280,1
|
|
20230614,144900,386270060,5290,5290,5290,5290,1
|
|
20230614,144800,386264770,5270,5290,5290,5270,300
|
|
20230614,144700,384679770,5290,5280,5290,5280,201
|
|
20230614,144600,383616630,5280,5280,5280,5280,0
|
|
20230614,144500,383616630,5280,5280,5280,5280,17
|
|
20230614,144400,383526870,5280,5280,5280,5280,1227
|
|
20230614,144300,377048310,5280,5280,5280,5280,0
|
|
20230614,144200,377048310,5280,5280,5280,5280,0
|
|
20230614,144100,377048310,5280,5280,5280,5280,0
|
|
20230614,144000,377048310,5280,5280,5280,5280,1
|
|
20230614,143900,377043030,5280,5280,5280,5280,0
|
|
20230614,143800,377043030,5280,5280,5280,5280,99
|
|
20230614,143700,376520310,5280,5280,5280,5280,0
|
|
20230614,143600,376520310,5280,5280,5280,5280,0
|
|
20230614,143500,376520310,5280,5280,5280,5280,0
|
|
20230614,143400,376520310,5280,5280,5280,5280,0
|
|
20230614,143300,376520310,5280,5280,5280,5280,1
|
|
20230614,143200,376515030,5250,5260,5260,5250,50
|
|
20230614,143100,376252330,5250,5260,5260,5250,403
|
|
20230614,143000,374136140,5260,5260,5260,5260,0
|
|
20230614,142900,374136140,5260,5260,5260,5260,247
|
|
20230614,142800,372836920,5260,5260,5260,5260,0
|
|
20230614,142700,372836920,5260,5270,5270,5260,200
|
|
20230614,142600,371783920,5280,5280,5280,5280,0
|
|
20230614,142500,371783920,5280,5280,5280,5280,0
|
|
20230614,142400,371783920,5280,5280,5280,5280,0
|
|
20230614,142300,371783920,5280,5280,5280,5280,0
|
|
20230614,142200,371783920,5280,5280,5280,5280,0
|
|
20230614,142100,371783920,5280,5280,5280,5280,1
|
|
20230614,142000,371778640,5250,5250,5250,5250,0
|
|
20230614,141900,371778640,5250,5260,5280,5250,3
|
|
20230614,141800,371762850,5270,5270,5270,5270,1000
|
|
20230614,141700,366492850,5270,5270,5270,5270,2
|
|
20230614,141600,366482310,5260,5260,5260,5260,298
|
|
20230614,141500,364914830,5260,5260,5260,5260,0
|
|
20230614,141400,364914830,5260,5270,5270,5260,2
|
|
20230614,141300,364904300,5260,5250,5260,5250,114
|
|
20230614,141200,364304690,5230,5230,5230,5230,0
|
|
20230614,141100,364304690,5230,5230,5230,5230,371
|
|
20230614,141000,362364360,5220,5250,5250,5220,2
|
|
20230614,140900,362353890,5250,5230,5250,5220,531
|
|
20230614,140800,359576670,5220,5220,5220,5220,1
|
|
20230614,140700,359571450,5230,5230,5230,5230,9
|
|
20230614,140600,359524380,5230,5230,5230,5220,2021
|
|
20230614,140500,348962100,5240,5250,5250,5230,178
|
|
20230614,140400,348031010,5250,5240,5300,5230,468
|
|
20230614,140300,345574210,5230,5230,5240,5230,130
|
|
20230614,140200,344894230,5240,5240,5240,5240,834
|
|
20230614,140100,340524070,5240,5240,5240,5240,0
|
|
20230614,140000,340524070,5240,5240,5240,5240,584
|
|
20230614,135900,337463910,5240,5240,5240,5240,468
|
|
20230614,135800,335011590,5250,5250,5250,5250,401
|
|
20230614,135700,332906340,5250,5250,5250,5250,100
|
|
20230614,135600,332381340,5250,5250,5250,5250,500
|
|
20230614,135500,329756340,5250,5250,5250,5250,0
|
|
20230614,135400,329756340,5250,5250,5250,5250,10
|
|
20230614,135300,329703840,5250,5250,5250,5250,0
|
|
20230614,135200,329703840,5250,5250,5250,5250,0
|
|
20230614,135100,329703840,5250,5250,5250,5250,1423
|
|
20230614,135000,322233090,5250,5250,5250,5250,152
|
|
20230614,134900,321435090,5260,5260,5260,5260,0
|
|
20230614,134800,321435090,5260,5260,5260,5260,0
|
|
20230614,134700,321435090,5260,5260,5260,5260,1842
|
|
20230614,134600,311746170,5270,5270,5270,5270,9
|
|
20230614,134500,311698740,5260,5260,5260,5260,0
|
|
20230614,134400,311698740,5260,5260,5260,5260,0
|
|
20230614,134300,311698740,5260,5260,5260,5260,921
|
|
20230614,134200,306854280,5260,5260,5260,5260,0
|
|
20230614,134100,306854280,5260,5260,5260,5260,3
|
|
20230614,134000,306838500,5270,5270,5270,5270,20
|
|
20230614,133900,306733100,5260,5260,5260,5260,0
|
|
20230614,133800,306733100,5260,5260,5260,5260,200
|
|
20230614,133700,305681100,5270,5270,5270,5270,0
|
|
20230614,133600,305681100,5270,5270,5270,5270,0
|
|
20230614,133500,305681100,5270,5270,5270,5270,20
|
|
20230614,133400,305575700,5270,5270,5270,5270,20
|
|
20230614,133300,305470300,5270,5270,5270,5270,0
|
|
20230614,133200,305470300,5270,5260,5270,5260,26
|
|
20230614,133100,305333340,5260,5270,5270,5260,202
|
|
20230614,133000,304268860,5260,5260,5260,5260,0
|
|
20230614,132900,304268860,5260,5260,5260,5260,0
|
|
20230614,132800,304268860,5260,5260,5260,5260,0
|
|
20230614,132700,304268860,5260,5260,5260,5260,0
|
|
20230614,132600,304268860,5260,5260,5260,5260,2
|
|
20230614,132500,304258340,5260,5260,5260,5260,15
|
|
20230614,132400,304179440,5260,5250,5260,5250,42
|
|
20230614,132300,303958590,5250,5250,5250,5250,3
|
|
20230614,132200,303942840,5240,5240,5240,5240,200
|
|
20230614,132100,302894840,5250,5250,5250,5250,100
|
|
20230614,132000,302369840,5240,5240,5240,5240,0
|
|
20230614,131900,302369840,5240,5250,5250,5240,500
|
|
20230614,131800,299745120,5270,5260,5270,5260,51
|
|
20230614,131700,299476450,5270,5270,5270,5270,0
|
|
20230614,131600,299476450,5270,5270,5270,5270,101
|
|
20230614,131500,298944180,5270,5270,5270,5270,0
|
|
20230614,131400,298944180,5270,5270,5270,5270,0
|
|
20230614,131300,298944180,5270,5270,5270,5270,0
|
|
20230614,131200,298944180,5270,5270,5270,5270,3
|
|
20230614,131100,298928370,5260,5260,5260,5260,0
|
|
20230614,131000,298928370,5260,5270,5270,5260,399
|
|
20230614,130900,296827790,5270,5260,5270,5260,3
|
|
20230614,130800,296812000,5260,5260,5260,5260,0
|
|
20230614,130700,296812000,5260,5270,5270,5260,43
|
|
20230614,130600,296585640,5270,5250,5270,5250,23
|
|
20230614,130500,296464870,5250,5260,5260,5250,92
|
|
20230614,130400,295981220,5270,5270,5270,5270,0
|
|
20230614,130300,295981220,5270,5270,5270,5270,66
|
|
20230614,130200,295633400,5250,5260,5260,5250,850
|
|
20230614,130100,291170650,5260,5280,5280,5260,970
|
|
20230614,130000,286057930,5290,5290,5290,5290,0
|
|
20230614,125900,286057930,5290,5290,5290,5290,0
|
|
20230614,125800,286057930,5290,5290,5290,5290,0
|
|
20230614,125700,286057930,5290,5300,5300,5290,60
|
|
20230614,125600,285740230,5320,5280,5320,5280,191
|
|
20230614,125500,284727310,5290,5290,5290,5290,1
|
|
20230614,125400,284722020,5290,5290,5290,5290,0
|
|
20230614,125300,284722020,5290,5290,5290,5290,9
|
|
20230614,125200,284674410,5320,5320,5320,5320,0
|
|
20230614,125100,284674410,5320,5320,5320,5320,0
|
|
20230614,125000,284674410,5320,5320,5320,5320,0
|
|
20230614,124900,284674410,5320,5320,5320,5320,0
|
|
20230614,124800,284674410,5320,5290,5320,5250,2290
|
|
20230614,124700,272598760,5300,5300,5300,5300,49
|
|
20230614,124600,272339060,5300,5300,5300,5300,320
|
|
20230614,124500,270643060,5300,5320,5320,5300,1421
|
|
20230614,124400,263087920,5330,5330,5330,5330,0
|
|
20230614,124300,263087920,5330,5330,5330,5330,0
|
|
20230614,124200,263087920,5330,5330,5330,5330,0
|
|
20230614,124100,263087920,5330,5320,5330,5320,100
|
|
20230614,124000,262555880,5330,5330,5330,5330,0
|
|
20230614,123900,262555880,5330,5330,5330,5330,0
|
|
20230614,123800,262555880,5330,5330,5330,5330,519
|
|
20230614,123700,259789610,5340,5340,5340,5340,1071
|
|
20230614,123600,254070470,5350,5350,5350,5350,2
|
|
20230614,123500,254059770,5360,5360,5360,5360,0
|
|
20230614,123400,254059770,5360,5360,5360,5360,0
|
|
20230614,123300,254059770,5360,5360,5360,5360,0
|
|
20230614,123200,254059770,5360,5360,5360,5360,0
|
|
20230614,123100,254059770,5360,5360,5360,5360,0
|
|
20230614,123000,254059770,5360,5360,5360,5360,0
|
|
20230614,122900,254059770,5360,5360,5360,5360,0
|
|
20230614,122800,254059770,5360,5360,5360,5360,1
|
|
20230614,122700,254054410,5350,5350,5350,5350,200
|
|
20230614,122600,252984410,5350,5350,5350,5350,0
|
|
20230614,122500,252984410,5350,5350,5350,5350,0
|
|
20230614,122400,252984410,5350,5350,5350,5350,0
|
|
20230614,122300,252984410,5350,5350,5350,5350,0
|
|
20230614,122200,252984410,5350,5350,5350,5350,1
|
|
20230614,122100,252979060,5340,5340,5340,5340,0
|
|
20230614,122000,252979060,5340,5340,5340,5340,0
|
|
20230614,121900,252979060,5340,5340,5340,5340,190
|
|
20230614,121800,251964460,5350,5350,5350,5350,0
|
|
20230614,121700,251964460,5350,5350,5350,5350,0
|
|
20230614,121600,251964460,5350,5350,5350,5350,0
|
|
20230614,121500,251964460,5350,5350,5350,5350,0
|
|
20230614,121400,251964460,5350,5350,5350,5350,0
|
|
20230614,121300,251964460,5350,5350,5350,5350,0
|
|
20230614,121200,251964460,5350,5350,5350,5350,18
|
|
20230614,121100,251868160,5350,5350,5350,5350,0
|
|
20230614,121000,251868160,5350,5350,5350,5350,31
|
|
20230614,120900,251702310,5350,5350,5350,5350,1
|
|
20230614,120800,251696960,5350,5350,5350,5350,0
|
|
20230614,120700,251696960,5350,5350,5350,5350,0
|
|
20230614,120600,251696960,5350,5350,5350,5350,0
|
|
20230614,120500,251696960,5350,5350,5350,5350,0
|
|
20230614,120400,251696960,5350,5350,5350,5350,0
|
|
20230614,120300,251696960,5350,5350,5350,5350,0
|
|
20230614,120200,251696960,5350,5350,5350,5350,0
|
|
20230614,120100,251696960,5350,5350,5350,5350,0
|
|
20230614,120000,251696960,5350,5350,5350,5350,288
|
|
20230614,115900,250156160,5360,5360,5360,5360,10
|
|
20230614,115800,250102560,5360,5360,5360,5360,70
|
|
20230614,115700,249727360,5350,5350,5350,5350,0
|
|
20230614,115600,249727360,5350,5350,5350,5350,80
|
|
20230614,115500,249299360,5350,5350,5350,5350,20
|
|
20230614,115400,249192360,5350,5350,5350,5350,1
|
|
20230614,115300,249187010,5340,5340,5340,5340,0
|
|
20230614,115200,249187010,5340,5340,5340,5340,130
|
|
20230614,115100,248492810,5340,5340,5340,5340,0
|
|
20230614,115000,248492810,5340,5340,5340,5340,0
|
|
20230614,114900,248492810,5340,5340,5340,5340,0
|
|
20230614,114800,248492810,5340,5350,5350,5340,464
|
|
20230614,114700,246014050,5350,5350,5350,5350,0
|
|
20230614,114600,246014050,5350,5360,5360,5350,326
|
|
20230614,114500,244269940,5380,5380,5380,5380,0
|
|
20230614,114400,244269940,5380,5360,5380,5360,597
|
|
20230614,114300,241069990,5380,5380,5380,5380,0
|
|
20230614,114200,241069990,5380,5380,5380,5380,0
|
|
20230614,114100,241069990,5380,5380,5380,5380,0
|
|
20230614,114000,241069990,5380,5380,5380,5380,0
|
|
20230614,113900,241069990,5380,5380,5380,5380,0
|
|
20230614,113800,241069990,5380,5380,5380,5380,0
|
|
20230614,113700,241069990,5380,5380,5380,5380,1
|
|
20230614,113600,241064610,5370,5370,5370,5370,0
|
|
20230614,113500,241064610,5370,5370,5370,5370,222
|
|
20230614,113400,239872470,5370,5370,5370,5370,0
|
|
20230614,113300,239872470,5370,5370,5370,5370,0
|
|
20230614,113200,239872470,5370,5370,5370,5370,120
|
|
20230614,113100,239228070,5370,5370,5370,5370,0
|
|
20230614,113000,239228070,5370,5370,5370,5370,0
|
|
20230614,112900,239228070,5370,5370,5370,5370,2
|
|
20230614,112800,239217330,5370,5370,5370,5370,3
|
|
20230614,112700,239201220,5370,5370,5370,5370,1
|
|
20230614,112600,239195850,5350,5350,5350,5350,0
|
|
20230614,112500,239195850,5350,5350,5350,5350,0
|
|
20230614,112400,239195850,5350,5350,5350,5350,90
|
|
20230614,112300,238714350,5370,5370,5370,5370,0
|
|
20230614,112200,238714350,5370,5370,5370,5370,0
|
|
20230614,112100,238714350,5370,5370,5370,5370,0
|
|
20230614,112000,238714350,5370,5370,5370,5370,1
|
|
20230614,111900,238708980,5350,5350,5350,5350,0
|
|
20230614,111800,238708980,5350,5350,5350,5350,0
|
|
20230614,111700,238708980,5350,5350,5350,5350,0
|
|
20230614,111600,238708980,5350,5350,5350,5350,0
|
|
20230614,111500,238708980,5350,5350,5350,5350,0
|
|
20230614,111400,238708980,5350,5350,5350,5340,64
|
|
20230614,111300,238366890,5350,5350,5350,5350,0
|
|
20230614,111200,238366890,5350,5350,5350,5350,0
|
|
20230614,111100,238366890,5350,5350,5350,5350,178
|
|
20230614,111000,237414590,5350,5350,5350,5350,1000
|
|
20230614,110900,232064590,5370,5370,5370,5370,1
|
|
20230614,110800,232059220,5350,5350,5350,5350,38
|
|
20230614,110700,231855920,5380,5380,5380,5380,0
|
|
20230614,110600,231855920,5380,5380,5380,5380,0
|
|
20230614,110500,231855920,5380,5380,5380,5380,0
|
|
20230614,110400,231855920,5380,5380,5380,5380,0
|
|
20230614,110300,231855920,5380,5380,5380,5380,0
|
|
20230614,110200,231855920,5380,5380,5380,5380,0
|
|
20230614,110100,231855920,5380,5380,5380,5380,0
|
|
20230614,110000,231855920,5380,5380,5380,5380,0
|
|
20230614,105900,231855920,5380,5350,5380,5350,212
|
|
20230614,105800,230721680,5360,5360,5360,5360,0
|
|
20230614,105700,230721680,5360,5370,5370,5360,146
|
|
20230614,105600,229938980,5380,5380,5380,5380,0
|
|
20230614,105500,229938980,5380,5380,5380,5380,0
|
|
20230614,105400,229938980,5380,5380,5380,5380,0
|
|
20230614,105300,229938980,5380,5380,5380,5380,0
|
|
20230614,105200,229938980,5380,5380,5380,5380,0
|
|
20230614,105100,229938980,5380,5380,5380,5380,0
|
|
20230614,105000,229938980,5380,5380,5380,5380,0
|
|
20230614,104900,229938980,5380,5380,5380,5380,4
|
|
20230614,104800,229917460,5370,5370,5370,5370,0
|
|
20230614,104700,229917460,5370,5370,5370,5370,1
|
|
20230614,104600,229912090,5370,5370,5370,5370,0
|
|
20230614,104500,229912090,5370,5370,5370,5370,0
|
|
20230614,104400,229912090,5370,5370,5370,5370,100
|
|
20230614,104300,229375090,5380,5380,5380,5380,100
|
|
20230614,104200,228837090,5350,5350,5350,5350,0
|
|
20230614,104100,228837090,5350,5350,5350,5350,0
|
|
20230614,104000,228837090,5350,5350,5350,5350,0
|
|
20230614,103900,228837090,5350,5350,5350,5350,10
|
|
20230614,103800,228783590,5380,5380,5380,5380,0
|
|
20230614,103700,228783590,5380,5380,5380,5380,0
|
|
20230614,103600,228783590,5380,5380,5380,5380,200
|
|
20230614,103500,227707590,5380,5380,5380,5380,0
|
|
20230614,103400,227707590,5380,5380,5380,5380,0
|
|
20230614,103300,227707590,5380,5360,5380,5360,181
|
|
20230614,103200,226737330,5360,5360,5360,5360,819
|
|
20230614,103100,222347490,5360,5360,5360,5360,5
|
|
20230614,103000,222320690,5360,5360,5360,5360,1
|
|
20230614,102900,222315330,5350,5350,5350,5350,0
|
|
20230614,102800,222315330,5350,5350,5350,5350,0
|
|
20230614,102700,222315330,5350,5350,5350,5350,163
|
|
20230614,102600,221443280,5360,5370,5370,5360,166
|
|
20230614,102500,220553490,5360,5360,5360,5360,0
|
|
20230614,102400,220553490,5360,5360,5360,5360,0
|
|
20230614,102300,220553490,5360,5360,5360,5360,0
|
|
20230614,102200,220553490,5360,5360,5360,5360,0
|
|
20230614,102100,220553490,5360,5360,5360,5360,0
|
|
20230614,102000,220553490,5360,5360,5360,5360,193
|
|
20230614,101900,219519010,5370,5370,5370,5370,0
|
|
20230614,101800,219519010,5370,5370,5370,5370,0
|
|
20230614,101700,219519010,5370,5370,5370,5370,1
|
|
20230614,101600,219513640,5350,5350,5350,5350,10
|
|
20230614,101500,219460140,5350,5360,5360,5350,1991
|
|
20230614,101400,208804760,5370,5370,5370,5370,7
|
|
20230614,101300,208767170,5370,5370,5370,5370,0
|
|
20230614,101200,208767170,5370,5370,5370,5370,0
|
|
20230614,101100,208767170,5370,5370,5370,5370,0
|
|
20230614,101000,208767170,5370,5370,5370,5370,0
|
|
20230614,100900,208767170,5370,5370,5370,5370,0
|
|
20230614,100800,208767170,5370,5370,5370,5370,13
|
|
20230614,100700,208697360,5370,5370,5370,5370,605
|
|
20230614,100600,205448510,5370,5370,5370,5370,0
|
|
20230614,100500,205448510,5370,5370,5370,5370,5
|
|
20230614,100400,205421660,5370,5370,5370,5370,0
|
|
20230614,100300,205421660,5370,5370,5370,5370,0
|
|
20230614,100200,205421660,5370,5370,5370,5370,0
|
|
20230614,100100,205421660,5370,5370,5370,5370,1
|
|
20230614,100000,205416290,5350,5350,5350,5350,70
|
|
20230614,095900,205041790,5350,5370,5370,5350,35
|
|
20230614,095800,204854340,5370,5370,5370,5370,0
|
|
20230614,095700,204854340,5370,5350,5370,5350,269
|
|
20230614,095600,203411190,5340,5340,5340,5340,23
|
|
20230614,095500,203288370,5340,5340,5340,5340,720
|
|
20230614,095400,199443570,5340,5340,5340,5340,500
|
|
20230614,095300,196773570,5370,5350,5370,5340,525
|
|
20230614,095200,193966220,5350,5350,5350,5350,23
|
|
20230614,095100,193843170,5350,5360,5370,5350,690
|
|
20230614,095000,190144590,5360,5370,5370,5360,530
|
|
20230614,094900,187303490,5360,5370,5370,5360,2823
|
|
20230614,094800,172169210,5370,5370,5370,5370,932
|
|
20230614,094700,167164370,5370,5370,5370,5360,970
|
|
20230614,094600,161961370,5370,5370,5370,5370,1700
|
|
20230614,094500,152832370,5400,5400,5400,5400,0
|
|
20230614,094400,152832370,5400,5400,5400,5400,0
|
|
20230614,094300,152832370,5400,5370,5400,5370,48
|
|
20230614,094200,152574550,5370,5370,5370,5370,36
|
|
20230614,094100,152381230,5370,5360,5370,5360,28
|
|
20230614,094000,152230910,5360,5360,5360,5360,545
|
|
20230614,093900,149309710,5360,5390,5390,5360,212
|
|
20230614,093800,148172600,5380,5420,5420,5380,11146
|
|
20230614,093700,87965550,5450,5450,5450,5450,0
|
|
20230614,093600,87965550,5450,5450,5450,5450,15
|
|
20230614,093500,87883800,5450,5410,5450,5410,94
|
|
20230614,093400,87375210,5410,5410,5410,5410,186
|
|
20230614,093300,86368950,5410,5410,5410,5410,22
|
|
20230614,093200,86249930,5420,5420,5420,5420,3
|
|
20230614,093100,86233670,5420,5420,5420,5420,0
|
|
20230614,093000,86233670,5420,5420,5420,5420,0
|
|
20230614,092900,86233670,5420,5420,5420,5420,10
|
|
20230614,092800,86179470,5420,5420,5420,5420,78
|
|
20230614,092700,85756710,5420,5420,5430,5420,684
|
|
20230614,092600,82049420,5410,5410,5410,5410,23
|
|
20230614,092500,81924990,5410,5410,5410,5410,46
|
|
20230614,092400,81676130,5410,5410,5410,5410,260
|
|
20230614,092300,80269530,5400,5400,5400,5400,390
|
|
20230614,092200,78163530,5400,5400,5400,5400,292
|
|
20230614,092100,76586730,5410,5410,5410,5410,196
|
|
20230614,092000,75526370,5410,5410,5410,5410,1856
|
|
20230614,091900,65485410,5410,5410,5410,5410,46
|
|
20230614,091800,65236550,5410,5410,5410,5410,410
|
|
20230614,091700,63018450,5420,5420,5420,5420,130
|
|
20230614,091600,62313850,5420,5410,5420,5410,98
|
|
20230614,091500,61783660,5410,5410,5410,5410,23
|
|
20230614,091400,61659230,5410,5410,5410,5410,125
|
|
20230614,091300,60982980,5410,5420,5420,5410,489
|
|
20230614,091200,58337130,5430,5430,5430,5430,100
|
|
20230614,091100,57794130,5450,5450,5450,5450,0
|
|
20230614,091000,57794130,5450,5420,5450,5410,1339
|
|
20230614,090900,50550000,5450,5450,5450,5450,0
|
|
20230614,090800,50550000,5450,5450,5450,5450,0
|
|
20230614,090700,50550000,5450,5450,5450,5450,0
|
|
20230614,090600,50550000,5450,5450,5450,5450,1
|
|
20230614,090500,50544550,5410,5420,5420,5410,24
|
|
20230614,090400,50414610,5410,5410,5410,5410,3154
|
|
20230614,090300,33351470,5410,5440,5450,5410,1817
|
|
20230614,090200,23518920,5430,5450,5450,5430,3971
|
|
20230614,090100,1888220,5460,5480,5480,5460,117
|
|
20230614,090000,1248440,5490,5500,5500,5490,227
|