778 lines
40 KiB
CSV
778 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,215500,449212230,13380,13380,13380,13380,467
|
|
20230614,215400,449212230,13380,13380,13380,13380,0
|
|
20230614,215300,449212230,13380,13380,13380,13380,0
|
|
20230614,215200,449212230,13380,13380,13380,13380,0
|
|
20230614,215100,449212230,13380,13380,13380,13380,0
|
|
20230614,215000,449212230,13380,13380,13380,13380,0
|
|
20230614,214900,449212230,13380,13380,13380,13380,0
|
|
20230614,214800,449212230,13380,13380,13380,13380,0
|
|
20230614,214700,449212230,13380,13380,13380,13380,0
|
|
20230614,214600,449212230,13380,13380,13380,13380,0
|
|
20230614,214500,449212230,13380,13380,13380,13380,0
|
|
20230614,214400,449212230,13380,13380,13380,13380,0
|
|
20230614,214300,449212230,13380,13380,13380,13380,0
|
|
20230614,214200,449212230,13380,13380,13380,13380,0
|
|
20230614,214100,449212230,13380,13380,13380,13380,0
|
|
20230614,214000,449212230,13380,13380,13380,13380,0
|
|
20230614,213900,449212230,13380,13380,13380,13380,0
|
|
20230614,213800,449212230,13380,13380,13380,13380,0
|
|
20230614,213700,449212230,13380,13380,13380,13380,0
|
|
20230614,213600,449212230,13380,13380,13380,13380,0
|
|
20230614,213500,449212230,13380,13380,13380,13380,0
|
|
20230614,213400,449212230,13380,13380,13380,13380,0
|
|
20230614,213300,449212230,13380,13380,13380,13380,0
|
|
20230614,213200,449212230,13380,13380,13380,13380,0
|
|
20230614,213100,449212230,13380,13380,13380,13380,0
|
|
20230614,213000,449212230,13380,13380,13380,13380,0
|
|
20230614,212900,449212230,13380,13380,13380,13380,0
|
|
20230614,212800,449212230,13380,13380,13380,13380,0
|
|
20230614,212700,449212230,13380,13380,13380,13380,0
|
|
20230614,212600,449212230,13380,13380,13380,13380,0
|
|
20230614,212500,449212230,13380,13380,13380,13380,467
|
|
20230614,212400,449212230,13380,13380,13380,13380,0
|
|
20230614,212300,449212230,13380,13380,13380,13380,0
|
|
20230614,212200,449212230,13380,13380,13380,13380,0
|
|
20230614,212100,449212230,13380,13380,13380,13380,0
|
|
20230614,212000,449212230,13380,13380,13380,13380,0
|
|
20230614,211900,449212230,13380,13380,13380,13380,0
|
|
20230614,211800,449212230,13380,13380,13380,13380,0
|
|
20230614,211700,449212230,13380,13380,13380,13380,0
|
|
20230614,211600,449212230,13380,13380,13380,13380,0
|
|
20230614,211500,449212230,13380,13380,13380,13380,0
|
|
20230614,211400,449212230,13380,13380,13380,13380,0
|
|
20230614,211300,449212230,13380,13380,13380,13380,0
|
|
20230614,211200,449212230,13380,13380,13380,13380,0
|
|
20230614,211100,449212230,13380,13380,13380,13380,0
|
|
20230614,211000,449212230,13380,13380,13380,13380,0
|
|
20230614,210900,449212230,13380,13380,13380,13380,0
|
|
20230614,210800,449212230,13380,13380,13380,13380,0
|
|
20230614,210700,449212230,13380,13380,13380,13380,0
|
|
20230614,210600,449212230,13380,13380,13380,13380,0
|
|
20230614,210500,449212230,13380,13380,13380,13380,0
|
|
20230614,210400,449212230,13380,13380,13380,13380,0
|
|
20230614,210300,449212230,13380,13380,13380,13380,0
|
|
20230614,210200,449212230,13380,13380,13380,13380,0
|
|
20230614,210100,449212230,13380,13380,13380,13380,0
|
|
20230614,210000,449212230,13380,13380,13380,13380,0
|
|
20230614,205900,449212230,13380,13380,13380,13380,0
|
|
20230614,205800,449212230,13380,13380,13380,13380,0
|
|
20230614,205700,449212230,13380,13380,13380,13380,0
|
|
20230614,205600,449212230,13380,13380,13380,13380,0
|
|
20230614,205500,449212230,13380,13380,13380,13380,467
|
|
20230614,205400,449212230,13380,13380,13380,13380,0
|
|
20230614,205300,449212230,13380,13380,13380,13380,0
|
|
20230614,205200,449212230,13380,13380,13380,13380,0
|
|
20230614,205100,449212230,13380,13380,13380,13380,0
|
|
20230614,205000,449212230,13380,13380,13380,13380,0
|
|
20230614,204900,449212230,13380,13380,13380,13380,0
|
|
20230614,204800,449212230,13380,13380,13380,13380,0
|
|
20230614,204700,449212230,13380,13380,13380,13380,0
|
|
20230614,204600,449212230,13380,13380,13380,13380,0
|
|
20230614,204500,449212230,13380,13380,13380,13380,0
|
|
20230614,204400,449212230,13380,13380,13380,13380,0
|
|
20230614,204300,449212230,13380,13380,13380,13380,0
|
|
20230614,204200,449212230,13380,13380,13380,13380,0
|
|
20230614,204100,449212230,13380,13380,13380,13380,0
|
|
20230614,204000,449212230,13380,13380,13380,13380,0
|
|
20230614,203900,449212230,13380,13380,13380,13380,0
|
|
20230614,203800,449212230,13380,13380,13380,13380,0
|
|
20230614,203700,449212230,13380,13380,13380,13380,0
|
|
20230614,203600,449212230,13380,13380,13380,13380,0
|
|
20230614,203500,449212230,13380,13380,13380,13380,0
|
|
20230614,203400,449212230,13380,13380,13380,13380,0
|
|
20230614,203300,449212230,13380,13380,13380,13380,0
|
|
20230614,203200,449212230,13380,13380,13380,13380,0
|
|
20230614,203100,449212230,13380,13380,13380,13380,0
|
|
20230614,203000,449212230,13380,13380,13380,13380,0
|
|
20230614,202900,449212230,13380,13380,13380,13380,0
|
|
20230614,202800,449212230,13380,13380,13380,13380,0
|
|
20230614,202700,449212230,13380,13380,13380,13380,0
|
|
20230614,202600,449212230,13380,13380,13380,13380,0
|
|
20230614,202500,449212230,13380,13380,13380,13380,467
|
|
20230614,202400,449212230,13380,13380,13380,13380,0
|
|
20230614,202300,449212230,13380,13380,13380,13380,0
|
|
20230614,202200,449212230,13380,13380,13380,13380,0
|
|
20230614,202100,449212230,13380,13380,13380,13380,0
|
|
20230614,202000,449212230,13380,13380,13380,13380,0
|
|
20230614,201900,449212230,13380,13380,13380,13380,0
|
|
20230614,201800,449212230,13380,13380,13380,13380,0
|
|
20230614,201700,449212230,13380,13380,13380,13380,0
|
|
20230614,201600,449212230,13380,13380,13380,13380,0
|
|
20230614,201500,449212230,13380,13380,13380,13380,0
|
|
20230614,201400,449212230,13380,13380,13380,13380,0
|
|
20230614,201300,449212230,13380,13380,13380,13380,0
|
|
20230614,201200,449212230,13380,13380,13380,13380,0
|
|
20230614,201100,449212230,13380,13380,13380,13380,0
|
|
20230614,201000,449212230,13380,13380,13380,13380,0
|
|
20230614,200900,449212230,13380,13380,13380,13380,0
|
|
20230614,200800,449212230,13380,13380,13380,13380,0
|
|
20230614,200700,449212230,13380,13380,13380,13380,0
|
|
20230614,200600,449212230,13380,13380,13380,13380,0
|
|
20230614,200500,449212230,13380,13380,13380,13380,0
|
|
20230614,200400,449212230,13380,13380,13380,13380,0
|
|
20230614,200300,449212230,13380,13380,13380,13380,0
|
|
20230614,200200,449212230,13380,13380,13380,13380,0
|
|
20230614,200100,449212230,13380,13380,13380,13380,0
|
|
20230614,200000,449212230,13380,13380,13380,13380,0
|
|
20230614,195900,449212230,13380,13380,13380,13380,0
|
|
20230614,195800,449212230,13380,13380,13380,13380,0
|
|
20230614,195700,449212230,13380,13380,13380,13380,0
|
|
20230614,195600,449212230,13380,13380,13380,13380,0
|
|
20230614,195500,449212230,13380,13380,13380,13380,467
|
|
20230614,195400,449212230,13380,13380,13380,13380,0
|
|
20230614,195300,449212230,13380,13380,13380,13380,0
|
|
20230614,195200,449212230,13380,13380,13380,13380,0
|
|
20230614,195100,449212230,13380,13380,13380,13380,0
|
|
20230614,195000,449212230,13380,13380,13380,13380,0
|
|
20230614,194900,449212230,13380,13380,13380,13380,0
|
|
20230614,194800,449212230,13380,13380,13380,13380,0
|
|
20230614,194700,449212230,13380,13380,13380,13380,0
|
|
20230614,194600,449212230,13380,13380,13380,13380,0
|
|
20230614,194500,449212230,13380,13380,13380,13380,0
|
|
20230614,194400,449212230,13380,13380,13380,13380,0
|
|
20230614,194300,449212230,13380,13380,13380,13380,0
|
|
20230614,194200,449212230,13380,13380,13380,13380,0
|
|
20230614,194100,449212230,13380,13380,13380,13380,0
|
|
20230614,194000,449212230,13380,13380,13380,13380,0
|
|
20230614,193900,449212230,13380,13380,13380,13380,0
|
|
20230614,193800,449212230,13380,13380,13380,13380,0
|
|
20230614,193700,449212230,13380,13380,13380,13380,0
|
|
20230614,193600,449212230,13380,13380,13380,13380,0
|
|
20230614,193500,449212230,13380,13380,13380,13380,0
|
|
20230614,193400,449212230,13380,13380,13380,13380,0
|
|
20230614,193300,449212230,13380,13380,13380,13380,0
|
|
20230614,193200,449212230,13380,13380,13380,13380,0
|
|
20230614,193100,449212230,13380,13380,13380,13380,0
|
|
20230614,193000,449212230,13380,13380,13380,13380,0
|
|
20230614,192900,449212230,13380,13380,13380,13380,0
|
|
20230614,192800,449212230,13380,13380,13380,13380,0
|
|
20230614,192700,449212230,13380,13380,13380,13380,0
|
|
20230614,192600,449212230,13380,13380,13380,13380,0
|
|
20230614,192500,449212230,13380,13380,13380,13380,467
|
|
20230614,192400,449212230,13380,13380,13380,13380,0
|
|
20230614,192300,449212230,13380,13380,13380,13380,0
|
|
20230614,192200,449212230,13380,13380,13380,13380,0
|
|
20230614,192100,449212230,13380,13380,13380,13380,0
|
|
20230614,192000,449212230,13380,13380,13380,13380,0
|
|
20230614,191900,449212230,13380,13380,13380,13380,0
|
|
20230614,191800,449212230,13380,13380,13380,13380,0
|
|
20230614,191700,449212230,13380,13380,13380,13380,0
|
|
20230614,191600,449212230,13380,13380,13380,13380,0
|
|
20230614,191500,449212230,13380,13380,13380,13380,0
|
|
20230614,191400,449212230,13380,13380,13380,13380,0
|
|
20230614,191300,449212230,13380,13380,13380,13380,0
|
|
20230614,191200,449212230,13380,13380,13380,13380,0
|
|
20230614,191100,449212230,13380,13380,13380,13380,0
|
|
20230614,191000,449212230,13380,13380,13380,13380,0
|
|
20230614,190900,449212230,13380,13380,13380,13380,0
|
|
20230614,190800,449212230,13380,13380,13380,13380,0
|
|
20230614,190700,449212230,13380,13380,13380,13380,0
|
|
20230614,190600,449212230,13380,13380,13380,13380,0
|
|
20230614,190500,449212230,13380,13380,13380,13380,0
|
|
20230614,190400,449212230,13380,13380,13380,13380,0
|
|
20230614,190300,449212230,13380,13380,13380,13380,0
|
|
20230614,190200,449212230,13380,13380,13380,13380,0
|
|
20230614,190100,449212230,13380,13380,13380,13380,0
|
|
20230614,190000,449212230,13380,13380,13380,13380,0
|
|
20230614,185900,449212230,13380,13380,13380,13380,0
|
|
20230614,185800,449212230,13380,13380,13380,13380,0
|
|
20230614,185700,449212230,13380,13380,13380,13380,0
|
|
20230614,185600,449212230,13380,13380,13380,13380,0
|
|
20230614,185500,449212230,13380,13380,13380,13380,467
|
|
20230614,185400,449212230,13380,13380,13380,13380,0
|
|
20230614,185300,449212230,13380,13380,13380,13380,0
|
|
20230614,185200,449212230,13380,13380,13380,13380,0
|
|
20230614,185100,449212230,13380,13380,13380,13380,0
|
|
20230614,185000,449212230,13380,13380,13380,13380,0
|
|
20230614,184900,449212230,13380,13380,13380,13380,0
|
|
20230614,184800,449212230,13380,13380,13380,13380,0
|
|
20230614,184700,449212230,13380,13380,13380,13380,0
|
|
20230614,184600,449212230,13380,13380,13380,13380,0
|
|
20230614,184500,449212230,13380,13380,13380,13380,0
|
|
20230614,184400,449212230,13380,13380,13380,13380,0
|
|
20230614,184300,449212230,13380,13380,13380,13380,0
|
|
20230614,184200,449212230,13380,13380,13380,13380,0
|
|
20230614,184100,449212230,13380,13380,13380,13380,0
|
|
20230614,184000,449212230,13380,13380,13380,13380,0
|
|
20230614,183900,449212230,13380,13380,13380,13380,0
|
|
20230614,183800,449212230,13380,13380,13380,13380,0
|
|
20230614,183700,449212230,13380,13380,13380,13380,0
|
|
20230614,183600,449212230,13380,13380,13380,13380,0
|
|
20230614,183500,449212230,13380,13380,13380,13380,0
|
|
20230614,183400,449212230,13380,13380,13380,13380,0
|
|
20230614,183300,449212230,13380,13380,13380,13380,0
|
|
20230614,183200,449212230,13380,13380,13380,13380,0
|
|
20230614,183100,449212230,13380,13380,13380,13380,0
|
|
20230614,183000,449212230,13380,13380,13380,13380,0
|
|
20230614,182900,449212230,13380,13380,13380,13380,0
|
|
20230614,182800,449212230,13380,13380,13380,13380,0
|
|
20230614,182700,449212230,13380,13380,13380,13380,0
|
|
20230614,182600,449212230,13380,13380,13380,13380,0
|
|
20230614,182500,449212230,13380,13380,13380,13380,467
|
|
20230614,182400,449212230,13380,13380,13380,13380,0
|
|
20230614,182300,449212230,13380,13380,13380,13380,0
|
|
20230614,182200,449212230,13380,13380,13380,13380,0
|
|
20230614,182100,449212230,13380,13380,13380,13380,0
|
|
20230614,182000,449212230,13380,13380,13380,13380,0
|
|
20230614,181900,449212230,13380,13380,13380,13380,0
|
|
20230614,181800,449212230,13380,13380,13380,13380,0
|
|
20230614,181700,449212230,13380,13380,13380,13380,0
|
|
20230614,181600,449212230,13380,13380,13380,13380,0
|
|
20230614,181500,449212230,13380,13380,13380,13380,0
|
|
20230614,181400,449212230,13380,13380,13380,13380,0
|
|
20230614,181300,449212230,13380,13380,13380,13380,0
|
|
20230614,181200,449212230,13380,13380,13380,13380,0
|
|
20230614,181100,449212230,13380,13380,13380,13380,0
|
|
20230614,181000,449212230,13380,13380,13380,13380,0
|
|
20230614,180900,449212230,13380,13380,13380,13380,0
|
|
20230614,180800,449212230,13380,13380,13380,13380,0
|
|
20230614,180700,449212230,13380,13380,13380,13380,0
|
|
20230614,180600,449212230,13380,13380,13380,13380,0
|
|
20230614,180500,449212230,13380,13380,13380,13380,0
|
|
20230614,180400,449212230,13380,13380,13380,13380,0
|
|
20230614,180300,449212230,13380,13380,13380,13380,0
|
|
20230614,180200,449212230,13380,13380,13380,13380,0
|
|
20230614,180100,449212230,13380,13380,13380,13380,0
|
|
20230614,180000,449212230,13380,13380,13380,13380,0
|
|
20230614,175900,449212230,13380,13380,13380,13380,0
|
|
20230614,175800,449212230,13380,13380,13380,13380,0
|
|
20230614,175700,449212230,13380,13380,13380,13380,0
|
|
20230614,175600,449212230,13380,13380,13380,13380,0
|
|
20230614,175500,449212230,13380,13380,13380,13380,467
|
|
20230614,175400,449212230,13380,13380,13380,13380,0
|
|
20230614,175300,449212230,13380,13380,13380,13380,0
|
|
20230614,175200,449212230,13380,13380,13380,13380,0
|
|
20230614,175100,449212230,13380,13380,13380,13380,0
|
|
20230614,175000,449212230,13380,13380,13380,13380,0
|
|
20230614,174900,449212230,13380,13380,13380,13380,0
|
|
20230614,174800,449212230,13380,13380,13380,13380,0
|
|
20230614,174700,449212230,13380,13380,13380,13380,0
|
|
20230614,174600,449212230,13380,13380,13380,13380,0
|
|
20230614,174500,449212230,13380,13380,13380,13380,0
|
|
20230614,174400,449212230,13380,13380,13380,13380,0
|
|
20230614,174300,449212230,13380,13380,13380,13380,0
|
|
20230614,174200,449212230,13380,13380,13380,13380,0
|
|
20230614,174100,449212230,13380,13380,13380,13380,0
|
|
20230614,174000,449212230,13380,13380,13380,13380,0
|
|
20230614,173900,449212230,13380,13380,13380,13380,0
|
|
20230614,173800,449212230,13380,13380,13380,13380,0
|
|
20230614,173700,449212230,13380,13380,13380,13380,0
|
|
20230614,173600,449212230,13380,13380,13380,13380,0
|
|
20230614,173500,449212230,13380,13380,13380,13380,0
|
|
20230614,173400,449212230,13380,13380,13380,13380,0
|
|
20230614,173300,449212230,13380,13380,13380,13380,0
|
|
20230614,173200,449212230,13380,13380,13380,13380,0
|
|
20230614,173100,449212230,13380,13380,13380,13380,0
|
|
20230614,173000,449212230,13380,13380,13380,13380,0
|
|
20230614,172900,449212230,13380,13380,13380,13380,0
|
|
20230614,172800,449212230,13380,13380,13380,13380,0
|
|
20230614,172700,449212230,13380,13380,13380,13380,0
|
|
20230614,172600,449212230,13380,13380,13380,13380,0
|
|
20230614,172500,449212230,13380,13380,13380,13380,467
|
|
20230614,172400,449212230,13380,13380,13380,13380,0
|
|
20230614,172300,449212230,13380,13380,13380,13380,0
|
|
20230614,172200,449212230,13380,13380,13380,13380,0
|
|
20230614,172100,449212230,13380,13380,13380,13380,0
|
|
20230614,172000,449212230,13380,13380,13380,13380,0
|
|
20230614,171900,449212230,13380,13380,13380,13380,0
|
|
20230614,171800,449212230,13380,13380,13380,13380,0
|
|
20230614,171700,449212230,13380,13380,13380,13380,0
|
|
20230614,171600,449212230,13380,13380,13380,13380,0
|
|
20230614,171500,449212230,13380,13380,13380,13380,0
|
|
20230614,171400,449212230,13380,13380,13380,13380,0
|
|
20230614,171300,449212230,13380,13380,13380,13380,0
|
|
20230614,171200,449212230,13380,13380,13380,13380,0
|
|
20230614,171100,449212230,13380,13380,13380,13380,0
|
|
20230614,171000,449212230,13380,13380,13380,13380,0
|
|
20230614,170900,449212230,13380,13380,13380,13380,0
|
|
20230614,170800,449212230,13380,13380,13380,13380,0
|
|
20230614,170700,449212230,13380,13380,13380,13380,0
|
|
20230614,170600,449212230,13380,13380,13380,13380,0
|
|
20230614,170500,449212230,13380,13380,13380,13380,0
|
|
20230614,170400,449212230,13380,13380,13380,13380,0
|
|
20230614,170300,449212230,13380,13380,13380,13380,0
|
|
20230614,170200,449212230,13380,13380,13380,13380,0
|
|
20230614,170100,449212230,13380,13380,13380,13380,0
|
|
20230614,170000,449212230,13380,13380,13380,13380,0
|
|
20230614,165900,449212230,13380,13380,13380,13380,0
|
|
20230614,165800,449212230,13380,13380,13380,13380,0
|
|
20230614,165700,449212230,13380,13380,13380,13380,0
|
|
20230614,165600,449212230,13380,13380,13380,13380,0
|
|
20230614,165500,449212230,13380,13380,13380,13380,467
|
|
20230614,165400,449212230,13380,13380,13380,13380,0
|
|
20230614,165300,449212230,13380,13380,13380,13380,0
|
|
20230614,165200,449212230,13380,13380,13380,13380,0
|
|
20230614,165100,449212230,13380,13380,13380,13380,0
|
|
20230614,165000,449212230,13380,13380,13380,13380,0
|
|
20230614,164900,449212230,13380,13380,13380,13380,0
|
|
20230614,164800,449212230,13380,13380,13380,13380,0
|
|
20230614,164700,449212230,13380,13380,13380,13380,0
|
|
20230614,164600,449212230,13380,13380,13380,13380,0
|
|
20230614,164500,449212230,13380,13380,13380,13380,0
|
|
20230614,164400,449212230,13380,13380,13380,13380,0
|
|
20230614,164300,449212230,13380,13380,13380,13380,0
|
|
20230614,164200,449212230,13380,13380,13380,13380,0
|
|
20230614,164100,449212230,13380,13380,13380,13380,0
|
|
20230614,164000,449212230,13380,13380,13380,13380,0
|
|
20230614,163900,449212230,13380,13380,13380,13380,0
|
|
20230614,163800,449212230,13380,13380,13380,13380,0
|
|
20230614,163700,449212230,13380,13380,13380,13380,0
|
|
20230614,163600,449212230,13380,13380,13380,13380,0
|
|
20230614,163500,449212230,13380,13380,13380,13380,0
|
|
20230614,163400,449212230,13380,13380,13380,13380,0
|
|
20230614,163300,449212230,13380,13380,13380,13380,0
|
|
20230614,163200,449212230,13380,13380,13380,13380,0
|
|
20230614,163100,449212230,13380,13380,13380,13380,0
|
|
20230614,163000,449212230,13380,13380,13380,13380,0
|
|
20230614,162900,449212230,13380,13380,13380,13380,0
|
|
20230614,162800,449212230,13380,13380,13380,13380,0
|
|
20230614,162700,449212230,13380,13380,13380,13380,0
|
|
20230614,162600,449212230,13380,13380,13380,13380,0
|
|
20230614,162500,449212230,13380,13380,13380,13380,467
|
|
20230614,162400,449212230,13380,13380,13380,13380,0
|
|
20230614,162300,449212230,13380,13380,13380,13380,0
|
|
20230614,162200,449212230,13380,13380,13380,13380,0
|
|
20230614,162100,449212230,13380,13380,13380,13380,0
|
|
20230614,162000,449212230,13380,13380,13380,13380,0
|
|
20230614,161900,449212230,13380,13380,13380,13380,0
|
|
20230614,161800,449212230,13380,13380,13380,13380,0
|
|
20230614,161700,449212230,13380,13380,13380,13380,0
|
|
20230614,161600,449212230,13380,13380,13380,13380,0
|
|
20230614,161500,449212230,13380,13380,13380,13380,0
|
|
20230614,161400,449212230,13380,13380,13380,13380,0
|
|
20230614,161300,449212230,13380,13380,13380,13380,0
|
|
20230614,161200,449212230,13380,13380,13380,13380,0
|
|
20230614,161100,449212230,13380,13380,13380,13380,0
|
|
20230614,161000,449212230,13380,13380,13380,13380,0
|
|
20230614,160900,449212230,13380,13380,13380,13380,0
|
|
20230614,160800,449212230,13380,13380,13380,13380,0
|
|
20230614,160700,449212230,13380,13380,13380,13380,0
|
|
20230614,160600,449212230,13380,13380,13380,13380,0
|
|
20230614,160500,449212230,13380,13380,13380,13380,0
|
|
20230614,160400,449212230,13380,13380,13380,13380,0
|
|
20230614,160300,449212230,13380,13380,13380,13380,0
|
|
20230614,160200,449212230,13380,13380,13380,13380,0
|
|
20230614,160100,449212230,13380,13380,13380,13380,0
|
|
20230614,160000,449212230,13380,13380,13380,13380,0
|
|
20230614,155900,449212230,13380,13380,13380,13380,0
|
|
20230614,155800,449212230,13380,13380,13380,13380,0
|
|
20230614,155700,449212230,13380,13380,13380,13380,0
|
|
20230614,155600,449212230,13380,13380,13380,13380,0
|
|
20230614,155500,449212230,13380,13380,13380,13380,467
|
|
20230614,155400,449212230,13380,13380,13380,13380,0
|
|
20230614,155300,449212230,13380,13380,13380,13380,0
|
|
20230614,155200,449212230,13380,13380,13380,13380,0
|
|
20230614,155100,449212230,13380,13380,13380,13380,0
|
|
20230614,155000,449212230,13380,13380,13380,13380,0
|
|
20230614,154900,449212230,13380,13380,13380,13380,0
|
|
20230614,154800,449212230,13380,13380,13380,13380,0
|
|
20230614,154700,449212230,13380,13380,13380,13380,0
|
|
20230614,154600,449212230,13380,13380,13380,13380,0
|
|
20230614,154500,449212230,13380,13380,13380,13380,0
|
|
20230614,154400,449212230,13380,13380,13380,13380,0
|
|
20230614,154300,449212230,13380,13380,13380,13380,0
|
|
20230614,154200,449212230,13380,13380,13380,13380,0
|
|
20230614,154100,449212230,13380,13380,13380,13380,0
|
|
20230614,154000,449212230,13380,13380,13380,13380,0
|
|
20230614,153900,449212230,13380,13380,13380,13380,0
|
|
20230614,153800,449212230,13380,13380,13380,13380,0
|
|
20230614,153700,449212230,13380,13380,13380,13380,0
|
|
20230614,153600,449212230,13380,13380,13380,13380,0
|
|
20230614,153500,449212230,13380,13380,13380,13380,0
|
|
20230614,153400,449212230,13380,13380,13380,13380,0
|
|
20230614,153300,449212230,13380,13380,13380,13380,0
|
|
20230614,153200,449212230,13380,13380,13380,13380,0
|
|
20230614,153100,449212230,13380,13380,13380,13380,0
|
|
20230614,153000,449212230,13380,13380,13380,13380,467
|
|
20230614,152900,442963770,13380,13380,13380,13380,0
|
|
20230614,152800,442963770,13380,13380,13380,13380,0
|
|
20230614,152700,442963770,13380,13380,13380,13380,0
|
|
20230614,152600,442963770,13380,13380,13380,13380,0
|
|
20230614,152500,442963770,13380,13380,13380,13380,0
|
|
20230614,152400,442963770,13380,13380,13380,13380,0
|
|
20230614,152300,442963770,13380,13380,13380,13380,0
|
|
20230614,152200,442963770,13380,13380,13380,13380,0
|
|
20230614,152100,442963770,13380,13380,13380,13380,0
|
|
20230614,152000,442963770,13380,13380,13380,13380,0
|
|
20230614,151900,442963770,13380,13390,13390,13380,148
|
|
20230614,151800,440983500,13390,13390,13390,13390,88
|
|
20230614,151700,439805180,13390,13390,13390,13390,5
|
|
20230614,151600,439738230,13360,13370,13370,13360,90
|
|
20230614,151500,438535280,13360,13360,13360,13360,52
|
|
20230614,151400,437840560,13350,13350,13350,13350,0
|
|
20230614,151300,437840560,13350,13350,13350,13350,0
|
|
20230614,151200,437840560,13350,13350,13350,13350,0
|
|
20230614,151100,437840560,13350,13360,13360,13350,315
|
|
20230614,151000,433635230,13360,13360,13360,13360,4
|
|
20230614,150900,433581790,13350,13350,13350,13350,3
|
|
20230614,150800,433541740,13340,13340,13340,13340,0
|
|
20230614,150700,433541740,13340,13340,13340,13340,7
|
|
20230614,150600,433448360,13340,13340,13340,13340,0
|
|
20230614,150500,433448360,13340,13340,13340,13340,0
|
|
20230614,150400,433448360,13340,13350,13350,13340,150
|
|
20230614,150300,431446240,13360,13360,13360,13360,15
|
|
20230614,150200,431245840,13350,13350,13350,13350,100
|
|
20230614,150100,429910840,13350,13350,13350,13350,37
|
|
20230614,150000,429416890,13350,13350,13350,13350,0
|
|
20230614,145900,429416890,13350,13360,13360,13350,131
|
|
20230614,145800,427666770,13360,13360,13360,13360,6
|
|
20230614,145700,427586610,13360,13360,13360,13360,33
|
|
20230614,145600,427145730,13360,13360,13360,13360,3
|
|
20230614,145500,427105650,13360,13360,13360,13360,5
|
|
20230614,145400,427038850,13360,13360,13370,13360,13
|
|
20230614,145300,426865160,13360,13360,13360,13360,24
|
|
20230614,145200,426544520,13360,13360,13360,13360,7
|
|
20230614,145100,426451000,13360,13360,13360,13360,2
|
|
20230614,145000,426424280,13360,13360,13360,13360,4
|
|
20230614,144900,426370840,13360,13360,13360,13360,2
|
|
20230614,144800,426344120,13360,13360,13360,13360,3
|
|
20230614,144700,426304040,13370,13370,13370,13370,96
|
|
20230614,144600,425020520,13370,13370,13370,13370,5
|
|
20230614,144500,424953670,13370,13370,13390,13370,24
|
|
20230614,144400,424632430,13370,13370,13370,13370,2
|
|
20230614,144300,424605690,13370,13370,13370,13370,5
|
|
20230614,144200,424538840,13370,13370,13370,13370,2
|
|
20230614,144100,424512100,13390,13390,13390,13390,2
|
|
20230614,144000,424485320,13390,13390,13390,13390,2
|
|
20230614,143900,424458540,13390,13390,13390,13390,4
|
|
20230614,143800,424404980,13390,13390,13390,13390,7
|
|
20230614,143700,424311250,13390,13370,13390,13370,69
|
|
20230614,143600,423387380,13390,13370,13390,13370,5
|
|
20230614,143500,423320490,13370,13390,13390,13370,6
|
|
20230614,143400,423240210,13370,13370,13370,13370,5
|
|
20230614,143300,423173360,13370,13390,13390,13370,6
|
|
20230614,143200,423093060,13370,13370,13370,13370,5
|
|
20230614,143100,423026210,13370,13360,13400,13360,100
|
|
20230614,143000,421686860,13360,13360,13360,13360,2
|
|
20230614,142900,421660140,13400,13360,13400,13360,6
|
|
20230614,142800,421579940,13400,13370,13400,13360,50
|
|
20230614,142700,420911430,13360,13350,13400,13350,13
|
|
20230614,142600,420737790,13400,13400,13400,13350,6
|
|
20230614,142500,420657490,13350,13400,13400,13350,7
|
|
20230614,142400,420563840,13350,13350,13400,13350,71
|
|
20230614,142300,419615690,13400,13350,13400,13350,3
|
|
20230614,142200,419575590,13400,13340,13400,13340,8
|
|
20230614,142100,419468630,13400,13340,13400,13340,4
|
|
20230614,142000,419415160,13400,13340,13400,13340,5
|
|
20230614,141900,419348400,13400,13400,13400,13340,5
|
|
20230614,141800,419281580,13340,13350,13400,13340,6
|
|
20230614,141700,419201470,13350,13340,13410,13340,5
|
|
20230614,141600,419134690,13410,13370,13410,13310,1385
|
|
20230614,141500,400662710,13430,13370,13430,13370,7
|
|
20230614,141400,400568960,13430,13380,13430,13380,3
|
|
20230614,141300,400528770,13430,13430,13440,13380,8
|
|
20230614,141200,400421470,13430,13370,13430,13370,6
|
|
20230614,141100,400341070,13430,13440,13440,13430,69
|
|
20230614,141000,399414170,13430,13370,13430,13370,8
|
|
20230614,140900,399306910,13370,13370,13370,13370,3
|
|
20230614,140800,399266800,13430,13370,13430,13370,6
|
|
20230614,140700,399186480,13430,13370,13430,13360,105
|
|
20230614,140600,397783050,13370,13370,13370,13370,3
|
|
20230614,140500,397742940,13440,13380,13440,13370,264
|
|
20230614,140400,394213160,13450,13440,13450,13370,11
|
|
20230614,140300,394065570,13370,13370,13440,13370,43
|
|
20230614,140200,393489820,13390,13370,13390,13370,66
|
|
20230614,140100,392606340,13390,13390,13390,13390,116
|
|
20230614,140000,391053100,13440,13390,13440,13390,4
|
|
20230614,135900,390999440,13440,13390,13440,13390,6
|
|
20230614,135800,390918950,13440,13440,13440,13440,18
|
|
20230614,135700,390677030,13440,13440,13440,13440,1
|
|
20230614,135600,390663590,13450,13450,13450,13450,0
|
|
20230614,135500,390663590,13450,13450,13450,13450,0
|
|
20230614,135400,390663590,13450,13450,13450,13450,0
|
|
20230614,135300,390663590,13450,13450,13450,13450,0
|
|
20230614,135200,390663590,13450,13450,13450,13450,3
|
|
20230614,135100,390623240,13390,13390,13390,13370,127
|
|
20230614,135000,388923110,13450,13400,13450,13400,16
|
|
20230614,134900,388708490,13400,13410,13410,13400,228
|
|
20230614,134800,385651610,13410,13410,13410,13410,0
|
|
20230614,134700,385651610,13410,13380,13410,13360,173
|
|
20230614,134600,383337400,13390,13390,13390,13390,1
|
|
20230614,134500,383324010,13410,13410,13410,13360,1016
|
|
20230614,134400,369723870,13410,13410,13410,13410,10
|
|
20230614,134300,369589770,13410,13400,13410,13400,350
|
|
20230614,134200,364899670,13410,13410,13410,13410,56
|
|
20230614,134100,364148710,13400,13410,13410,13400,73
|
|
20230614,134000,363170410,13410,13440,13440,13410,333
|
|
20230614,133900,358703520,13440,13440,13440,13440,10
|
|
20230614,133800,358569120,13450,13460,13460,13450,56
|
|
20230614,133700,357815660,13470,13470,13470,13470,9
|
|
20230614,133600,357694430,13470,13470,13470,13470,0
|
|
20230614,133500,357694430,13470,13430,13470,13430,2
|
|
20230614,133400,357667530,13470,13450,13470,13420,43
|
|
20230614,133300,357089820,13470,13470,13470,13470,0
|
|
20230614,133200,357089820,13470,13470,13470,13470,1
|
|
20230614,133100,357076350,13470,13470,13470,13450,70
|
|
20230614,133000,356134750,13480,13480,13480,13480,10
|
|
20230614,132900,355999950,13480,13480,13480,13480,20
|
|
20230614,132800,355730350,13480,13480,13480,13480,10
|
|
20230614,132700,355595550,13480,13480,13480,13480,10
|
|
20230614,132600,355460750,13480,13480,13480,13480,20
|
|
20230614,132500,355191150,13480,13480,13480,13480,10
|
|
20230614,132400,355056350,13480,13470,13480,13470,146
|
|
20230614,132300,353089600,13470,13470,13470,13470,0
|
|
20230614,132200,353089600,13470,13460,13470,13460,23
|
|
20230614,132100,352779990,13460,13470,13470,13460,45
|
|
20230614,132000,352174090,13470,13470,13470,13470,13
|
|
20230614,131900,351998980,13470,13470,13470,13470,0
|
|
20230614,131800,351998980,13470,13470,13470,13470,0
|
|
20230614,131700,351998980,13470,13470,13470,13470,0
|
|
20230614,131600,351998980,13470,13470,13480,13470,23
|
|
20230614,131500,351689140,13470,13470,13470,13470,30
|
|
20230614,131400,351285040,13470,13470,13470,13470,10
|
|
20230614,131300,351150340,13470,13470,13470,13470,9
|
|
20230614,131200,351029110,13470,13450,13470,13450,821
|
|
20230614,131100,339978380,13450,13450,13450,13450,30
|
|
20230614,131000,339574880,13450,13440,13450,13440,22
|
|
20230614,130900,339279000,13460,13460,13460,13460,0
|
|
20230614,130800,339279000,13460,13460,13460,13460,0
|
|
20230614,130700,339279000,13460,13470,13470,13400,653
|
|
20230614,130600,330524460,13470,13450,13470,13450,10
|
|
20230614,130500,330389940,13470,13470,13470,13470,0
|
|
20230614,130400,330389940,13470,13470,13470,13470,0
|
|
20230614,130300,330389940,13470,13470,13470,13470,11
|
|
20230614,130200,330241770,13460,13430,13460,13430,6
|
|
20230614,130100,330161110,13400,13400,13400,13400,0
|
|
20230614,130000,330161110,13400,13400,13400,13400,0
|
|
20230614,125900,330161110,13400,13400,13400,13400,0
|
|
20230614,125800,330161110,13400,13410,13410,13400,232
|
|
20230614,125700,327052250,13400,13400,13400,13400,0
|
|
20230614,125600,327052250,13400,13400,13400,13400,997
|
|
20230614,125500,313692450,13400,13400,13400,13400,190
|
|
20230614,125400,311146450,13410,13410,13410,13410,47
|
|
20230614,125300,310516180,13430,13430,13430,13430,1
|
|
20230614,125200,310502750,13430,13430,13430,13430,0
|
|
20230614,125100,310502750,13430,13410,13430,13410,8
|
|
20230614,125000,310395450,13400,13400,13400,13400,0
|
|
20230614,124900,310395450,13400,13400,13400,13400,0
|
|
20230614,124800,310395450,13400,13410,13410,13400,1000
|
|
20230614,124700,296995320,13430,13430,13430,13430,1
|
|
20230614,124600,296981890,13400,13420,13420,13400,2258
|
|
20230614,124500,266712880,13420,13430,13430,13420,77
|
|
20230614,124400,265679510,13480,13480,13480,13480,0
|
|
20230614,124300,265679510,13480,13470,13480,13470,21
|
|
20230614,124200,265396630,13480,13480,13480,13480,0
|
|
20230614,124100,265396630,13480,13480,13480,13480,0
|
|
20230614,124000,265396630,13480,13480,13480,13480,0
|
|
20230614,123900,265396630,13480,13480,13480,13480,0
|
|
20230614,123800,265396630,13480,13420,13480,13420,10
|
|
20230614,123700,265262340,13420,13420,13420,13420,0
|
|
20230614,123600,265262340,13420,13440,13440,13420,436
|
|
20230614,123500,259409960,13480,13480,13480,13480,0
|
|
20230614,123400,259409960,13480,13450,13480,13450,26
|
|
20230614,123300,259060230,13490,13490,13490,13490,0
|
|
20230614,123200,259060230,13490,13490,13490,13490,0
|
|
20230614,123100,259060230,13490,13490,13490,13490,0
|
|
20230614,123000,259060230,13490,13490,13490,13490,0
|
|
20230614,122900,259060230,13490,13490,13490,13490,0
|
|
20230614,122800,259060230,13490,13490,13490,13490,0
|
|
20230614,122700,259060230,13490,13490,13490,13490,0
|
|
20230614,122600,259060230,13490,13490,13490,13490,0
|
|
20230614,122500,259060230,13490,13490,13490,13490,0
|
|
20230614,122400,259060230,13490,13490,13490,13490,0
|
|
20230614,122300,259060230,13490,13480,13490,13450,99
|
|
20230614,122200,257728540,13490,13490,13490,13490,0
|
|
20230614,122100,257728540,13490,13490,13490,13490,0
|
|
20230614,122000,257728540,13490,13490,13490,13490,0
|
|
20230614,121900,257728540,13490,13480,13490,13480,151
|
|
20230614,121800,255693050,13490,13450,13490,13450,2
|
|
20230614,121700,255666110,13420,13420,13420,13420,45
|
|
20230614,121600,255062210,13450,13450,13450,13450,0
|
|
20230614,121500,255062210,13450,13450,13450,13450,0
|
|
20230614,121400,255062210,13450,13450,13450,13450,0
|
|
20230614,121300,255062210,13450,13440,13450,13420,153
|
|
20230614,121200,253005850,13450,13450,13450,13450,0
|
|
20230614,121100,253005850,13450,13450,13450,13450,0
|
|
20230614,121000,253005850,13450,13450,13450,13450,1
|
|
20230614,120900,252992400,13430,13430,13430,13430,38
|
|
20230614,120800,252482060,13450,13450,13450,13450,0
|
|
20230614,120700,252482060,13450,13450,13450,13450,0
|
|
20230614,120600,252482060,13450,13450,13450,13450,16
|
|
20230614,120500,252266860,13450,13450,13450,13450,0
|
|
20230614,120400,252266860,13450,13450,13450,13450,0
|
|
20230614,120300,252266860,13450,13450,13450,13450,20
|
|
20230614,120200,251997860,13450,13450,13450,13450,60
|
|
20230614,120100,251190860,13450,13450,13450,13450,0
|
|
20230614,120000,251190860,13450,13430,13450,13430,16
|
|
20230614,115900,250975960,13440,13440,13440,13440,0
|
|
20230614,115800,250975960,13440,13440,13440,13440,50
|
|
20230614,115700,250303960,13450,13450,13450,13450,0
|
|
20230614,115600,250303960,13450,13430,13450,13430,2
|
|
20230614,115500,250277080,13450,13430,13450,13430,27
|
|
20230614,115400,249914450,13450,13450,13450,13450,0
|
|
20230614,115300,249914450,13450,13450,13450,13450,3
|
|
20230614,115200,249874100,13450,13450,13450,13450,0
|
|
20230614,115100,249874100,13450,13450,13450,13450,0
|
|
20230614,115000,249874100,13450,13450,13450,13450,0
|
|
20230614,114900,249874100,13450,13450,13450,13450,0
|
|
20230614,114800,249874100,13450,13450,13450,13450,0
|
|
20230614,114700,249874100,13450,13450,13450,13450,7
|
|
20230614,114600,249779950,13430,13430,13430,13420,42
|
|
20230614,114500,249216030,13430,13440,13440,13430,125
|
|
20230614,114400,247537230,13450,13450,13450,13450,0
|
|
20230614,114300,247537230,13450,13440,13450,13440,89
|
|
20230614,114200,246341060,13450,13450,13450,13450,0
|
|
20230614,114100,246341060,13450,13460,13460,13450,529
|
|
20230614,114000,239225950,13460,13460,13460,13460,51
|
|
20230614,113900,238539490,13460,13460,13460,13460,0
|
|
20230614,113800,238539490,13460,13460,13460,13460,0
|
|
20230614,113700,238539490,13460,13460,13460,13460,47
|
|
20230614,113600,237906870,13460,13500,13500,13460,67
|
|
20230614,113500,237003450,13500,13500,13500,13500,0
|
|
20230614,113400,237003450,13500,13500,13500,13500,0
|
|
20230614,113300,237003450,13500,13470,13500,13460,58
|
|
20230614,113200,236222520,13500,13500,13500,13500,0
|
|
20230614,113100,236222520,13500,13480,13500,13470,17
|
|
20230614,113000,235993480,13500,13500,13500,13500,0
|
|
20230614,112900,235993480,13500,13500,13500,13500,11
|
|
20230614,112800,235844980,13500,13500,13500,13500,0
|
|
20230614,112700,235844980,13500,13500,13500,13500,7
|
|
20230614,112600,235750480,13500,13500,13500,13500,1
|
|
20230614,112500,235736980,13480,13490,13490,13480,120
|
|
20230614,112400,234118380,13500,13500,13500,13500,0
|
|
20230614,112300,234118380,13500,13500,13500,13500,0
|
|
20230614,112200,234118380,13500,13500,13500,13500,0
|
|
20230614,112100,234118380,13500,13500,13500,13500,0
|
|
20230614,112000,234118380,13500,13460,13500,13450,158
|
|
20230614,111900,231991340,13480,13470,13480,13470,2
|
|
20230614,111800,231964390,13460,13470,13470,13460,1035
|
|
20230614,111700,218032310,13470,13470,13470,13470,1
|
|
20230614,111600,218018840,13480,13490,13490,13480,110
|
|
20230614,111500,216535910,13480,13480,13480,13480,0
|
|
20230614,111400,216535910,13480,13490,13520,13480,11
|
|
20230614,111300,216387500,13520,13520,13520,13520,0
|
|
20230614,111200,216387500,13520,13520,13520,13520,0
|
|
20230614,111100,216387500,13520,13500,13520,13490,45
|
|
20230614,111000,215780170,13520,13520,13520,13520,0
|
|
20230614,110900,215780170,13520,13520,13520,13520,0
|
|
20230614,110800,215780170,13520,13510,13520,13510,2
|
|
20230614,110700,215753140,13520,13520,13520,13520,8
|
|
20230614,110600,215644980,13530,13530,13530,13530,0
|
|
20230614,110500,215644980,13530,13530,13530,13530,0
|
|
20230614,110400,215644980,13530,13530,13530,13530,5
|
|
20230614,110300,215577330,13530,13530,13530,13530,0
|
|
20230614,110200,215577330,13530,13530,13530,13530,0
|
|
20230614,110100,215577330,13530,13530,13530,13530,0
|
|
20230614,110000,215577330,13530,13530,13530,13530,13
|
|
20230614,105900,215401440,13530,13530,13530,13530,3
|
|
20230614,105800,215360850,13530,13530,13530,13530,13
|
|
20230614,105700,215184960,13530,13540,13540,13530,12
|
|
20230614,105600,215022490,13470,13540,13540,13470,93
|
|
20230614,105500,213768640,13540,13500,13540,13500,12
|
|
20230614,105400,213606210,13540,13540,13540,13540,10
|
|
20230614,105300,213470810,13540,13540,13540,13470,24
|
|
20230614,105200,213146410,13530,13530,13530,13530,8
|
|
20230614,105100,213038170,13530,13480,13540,13460,244
|
|
20230614,105000,209752140,13480,13540,13540,13480,1540
|
|
20230614,104900,188982780,13550,13550,13550,13550,0
|
|
20230614,104800,188982780,13550,13550,13550,13550,12
|
|
20230614,104700,188820180,13550,13540,13550,13540,41
|
|
20230614,104600,188265010,13550,13550,13550,13550,10
|
|
20230614,104500,188129510,13550,13550,13550,13550,0
|
|
20230614,104400,188129510,13550,13550,13550,13550,10
|
|
20230614,104300,187994010,13550,13550,13550,13550,20
|
|
20230614,104200,187723010,13550,13550,13550,13550,0
|
|
20230614,104100,187723010,13550,13550,13550,13550,10
|
|
20230614,104000,187587510,13550,13550,13550,13550,10
|
|
20230614,103900,187452010,13550,13550,13550,13550,10
|
|
20230614,103800,187316510,13550,13530,13550,13530,321
|
|
20230614,103700,182973340,13530,13530,13530,13530,10
|
|
20230614,103600,182838040,13530,13530,13530,13530,32
|
|
20230614,103500,182405080,13510,13510,13510,13510,47
|
|
20230614,103400,181770110,13510,13530,13550,13510,141
|
|
20230614,103300,179862240,13530,13530,13530,13530,112
|
|
20230614,103200,178346880,13530,13520,13530,13520,210
|
|
20230614,103100,175506540,13520,13520,13520,13520,0
|
|
20230614,103000,175506540,13520,13520,13520,13520,66
|
|
20230614,102900,174614220,13510,13510,13510,13510,1012
|
|
20230614,102800,160942100,13510,13510,13510,13510,7
|
|
20230614,102700,160847530,13510,13500,13510,13490,165
|
|
20230614,102600,158620190,13510,13510,13510,13510,18
|
|
20230614,102500,158377010,13510,13510,13510,13510,15
|
|
20230614,102400,158174360,13510,13510,13510,13510,6
|
|
20230614,102300,158093300,13510,13510,13510,13510,133
|
|
20230614,102200,156296470,13520,13520,13520,13520,17
|
|
20230614,102100,156066630,13520,13520,13520,13520,6
|
|
20230614,102000,155985510,13520,13510,13520,13510,21
|
|
20230614,101900,155701650,13530,13550,13550,13510,122
|
|
20230614,101800,154052910,13550,13550,13550,13550,15
|
|
20230614,101700,153849660,13550,13550,13550,13550,9
|
|
20230614,101600,153727710,13550,13550,13550,13550,15
|
|
20230614,101500,153524460,13550,13550,13550,13550,16
|
|
20230614,101400,153307660,13550,13550,13550,13550,5
|
|
20230614,101300,153239910,13550,13550,13550,13550,16
|
|
20230614,101200,153023110,13550,13540,13550,13540,21
|
|
20230614,101100,152738610,13550,13550,13550,13550,15
|
|
20230614,101000,152535360,13550,13570,13580,13550,93
|
|
20230614,100900,151273390,13570,13570,13570,13570,6
|
|
20230614,100800,151191970,13570,13580,13580,13570,20
|
|
20230614,100700,150920410,13580,13580,13580,13580,15
|
|
20230614,100600,150716710,13580,13580,13580,13580,24
|
|
20230614,100500,150390790,13500,13570,13580,13500,16
|
|
20230614,100400,150173690,13570,13580,13580,13570,16
|
|
20230614,100300,149956470,13580,13580,13580,13580,5
|
|
20230614,100200,149888570,13580,13500,13580,13500,17
|
|
20230614,100100,149657790,13580,13580,13580,13580,18
|
|
20230614,100000,149413350,13580,13580,13580,13580,15
|
|
20230614,095900,149209650,13580,13580,13580,13580,6
|
|
20230614,095800,149128170,13580,13580,13580,13580,15
|
|
20230614,095700,148924470,13580,13580,13580,13580,16
|
|
20230614,095600,148707190,13580,13580,13580,13580,6
|
|
20230614,095500,148625710,13580,13580,13580,13580,16
|
|
20230614,095400,148408430,13580,13580,13580,13580,15
|
|
20230614,095300,148204730,13580,13580,13580,13580,16
|
|
20230614,095200,147987450,13580,13580,13580,13570,106
|
|
20230614,095100,146548470,13580,13580,13580,13580,42
|
|
20230614,095000,145978110,13580,13580,13580,13580,6
|
|
20230614,094900,145896630,13570,13570,13570,13570,40
|
|
20230614,094800,145353830,13570,13570,13570,13570,6
|
|
20230614,094700,145272410,13590,13500,13590,13490,107
|
|
20230614,094600,143828090,13490,13510,13590,13490,1034
|
|
20230614,094500,129868120,13500,13630,13630,13500,6017
|
|
20230614,094400,48580060,13600,13600,13600,13600,6
|
|
20230614,094300,48498460,13620,13630,13630,13620,10
|
|
20230614,094200,48362210,13630,13620,13630,13620,2
|
|
20230614,094100,48334960,13630,13630,13630,13630,23
|
|
20230614,094000,48021470,13640,13640,13640,13630,8
|
|
20230614,093900,47912360,13640,13640,13640,13560,21
|
|
20230614,093800,47627020,13640,13640,13640,13640,5
|
|
20230614,093700,47558820,13640,13640,13640,13640,6
|
|
20230614,093600,47476980,13640,13640,13640,13640,7
|
|
20230614,093500,47381500,13640,13630,13640,13630,56
|
|
20230614,093400,46618130,13630,13630,13630,13630,5
|
|
20230614,093300,46549980,13630,13630,13630,13630,6
|
|
20230614,093200,46468200,13630,13640,13640,13570,17
|
|
20230614,093100,46237040,13640,13640,13640,13550,118
|
|
20230614,093000,44632520,13640,13640,13640,13580,157
|
|
20230614,092900,42491100,13640,13640,13640,13640,6
|
|
20230614,092800,42409260,13640,13640,13640,13640,5
|
|
20230614,092700,42341060,13640,13640,13640,13640,42
|
|
20230614,092600,41768180,13640,13640,13640,13640,206
|
|
20230614,092500,38958340,13640,13640,13640,13570,31
|
|
20230614,092400,38535850,13640,13640,13640,13640,6
|
|
20230614,092300,38454010,13640,13570,13640,13550,464
|
|
20230614,092200,32165410,13560,13640,13640,13560,363
|
|
20230614,092100,27238550,13640,13640,13640,13640,5
|
|
20230614,092000,27170350,13640,13640,13640,13640,6
|
|
20230614,091900,27088510,13640,13640,13640,13640,5
|
|
20230614,091800,27020310,13640,13640,13640,13640,10
|
|
20230614,091700,26883910,13640,13640,13640,13640,6
|
|
20230614,091600,26802070,13630,13630,13630,13630,1
|
|
20230614,091500,26788440,13640,13640,13640,13640,6
|
|
20230614,091400,26706600,13640,13640,13640,13640,206
|
|
20230614,091300,23896760,13640,13640,13640,13640,7
|
|
20230614,091200,23801280,13640,13640,13640,13640,15
|
|
20230614,091100,23596680,13640,13640,13640,13640,6
|
|
20230614,091000,23514840,13650,13650,13650,13650,5
|
|
20230614,090900,23446590,13650,13650,13650,13650,9
|
|
20230614,090800,23323740,13620,13650,13650,13620,110
|
|
20230614,090700,21825390,13650,13650,13650,13650,6
|
|
20230614,090600,21743490,13560,13670,13670,13560,779
|
|
20230614,090500,11177530,13670,13670,13670,13650,9
|
|
20230614,090400,11054530,13670,13670,13670,13670,8
|
|
20230614,090300,10945170,13670,13670,13670,13670,20
|
|
20230614,090200,10671770,13680,13680,13680,13550,386
|
|
20230614,090100,5436090,13630,13690,13700,13630,290
|
|
20230614,090000,1478520,13690,13690,13690,13690,108
|