801 lines
41 KiB
CSV
801 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230609,221800,478374450,14470,14470,14470,14470,543
|
|
20230609,221700,478374450,14470,14470,14470,14470,0
|
|
20230609,221600,478374450,14470,14470,14470,14470,0
|
|
20230609,221500,478374450,14470,14470,14470,14470,0
|
|
20230609,221400,478374450,14470,14470,14470,14470,0
|
|
20230609,221300,478374450,14470,14470,14470,14470,0
|
|
20230609,221200,478374450,14470,14470,14470,14470,0
|
|
20230609,221100,478374450,14470,14470,14470,14470,0
|
|
20230609,221000,478374450,14470,14470,14470,14470,0
|
|
20230609,220900,478374450,14470,14470,14470,14470,0
|
|
20230609,220800,478374450,14470,14470,14470,14470,0
|
|
20230609,220700,478374450,14470,14470,14470,14470,0
|
|
20230609,220600,478374450,14470,14470,14470,14470,0
|
|
20230609,220500,478374450,14470,14470,14470,14470,0
|
|
20230609,220400,478374450,14470,14470,14470,14470,0
|
|
20230609,220300,478374450,14470,14470,14470,14470,0
|
|
20230609,220200,478374450,14470,14470,14470,14470,0
|
|
20230609,220100,478374450,14470,14470,14470,14470,0
|
|
20230609,220000,478374450,14470,14470,14470,14470,0
|
|
20230609,215900,478374450,14470,14470,14470,14470,0
|
|
20230609,215800,478374450,14470,14470,14470,14470,0
|
|
20230609,215700,478374450,14470,14470,14470,14470,0
|
|
20230609,215600,478374450,14470,14470,14470,14470,0
|
|
20230609,215500,478374450,14470,14470,14470,14470,0
|
|
20230609,215400,478374450,14470,14470,14470,14470,0
|
|
20230609,215300,478374450,14470,14470,14470,14470,0
|
|
20230609,215200,478374450,14470,14470,14470,14470,0
|
|
20230609,215100,478374450,14470,14470,14470,14470,0
|
|
20230609,215000,478374450,14470,14470,14470,14470,0
|
|
20230609,214900,478374450,14470,14470,14470,14470,0
|
|
20230609,214800,478374450,14470,14470,14470,14470,543
|
|
20230609,214700,478374450,14470,14470,14470,14470,0
|
|
20230609,214600,478374450,14470,14470,14470,14470,0
|
|
20230609,214500,478374450,14470,14470,14470,14470,0
|
|
20230609,214400,478374450,14470,14470,14470,14470,0
|
|
20230609,214300,478374450,14470,14470,14470,14470,0
|
|
20230609,214200,478374450,14470,14470,14470,14470,0
|
|
20230609,214100,478374450,14470,14470,14470,14470,0
|
|
20230609,214000,478374450,14470,14470,14470,14470,0
|
|
20230609,213900,478374450,14470,14470,14470,14470,0
|
|
20230609,213800,478374450,14470,14470,14470,14470,0
|
|
20230609,213700,478374450,14470,14470,14470,14470,0
|
|
20230609,213600,478374450,14470,14470,14470,14470,0
|
|
20230609,213500,478374450,14470,14470,14470,14470,0
|
|
20230609,213400,478374450,14470,14470,14470,14470,0
|
|
20230609,213300,478374450,14470,14470,14470,14470,0
|
|
20230609,213200,478374450,14470,14470,14470,14470,0
|
|
20230609,213100,478374450,14470,14470,14470,14470,0
|
|
20230609,213000,478374450,14470,14470,14470,14470,0
|
|
20230609,212900,478374450,14470,14470,14470,14470,0
|
|
20230609,212800,478374450,14470,14470,14470,14470,0
|
|
20230609,212700,478374450,14470,14470,14470,14470,0
|
|
20230609,212600,478374450,14470,14470,14470,14470,0
|
|
20230609,212500,478374450,14470,14470,14470,14470,0
|
|
20230609,212400,478374450,14470,14470,14470,14470,0
|
|
20230609,212300,478374450,14470,14470,14470,14470,0
|
|
20230609,212200,478374450,14470,14470,14470,14470,0
|
|
20230609,212100,478374450,14470,14470,14470,14470,0
|
|
20230609,212000,478374450,14470,14470,14470,14470,0
|
|
20230609,211900,478374450,14470,14470,14470,14470,0
|
|
20230609,211800,478374450,14470,14470,14470,14470,543
|
|
20230609,211700,478374450,14470,14470,14470,14470,0
|
|
20230609,211600,478374450,14470,14470,14470,14470,0
|
|
20230609,211500,478374450,14470,14470,14470,14470,0
|
|
20230609,211400,478374450,14470,14470,14470,14470,0
|
|
20230609,211300,478374450,14470,14470,14470,14470,0
|
|
20230609,211200,478374450,14470,14470,14470,14470,0
|
|
20230609,211100,478374450,14470,14470,14470,14470,0
|
|
20230609,211000,478374450,14470,14470,14470,14470,0
|
|
20230609,210900,478374450,14470,14470,14470,14470,0
|
|
20230609,210800,478374450,14470,14470,14470,14470,0
|
|
20230609,210700,478374450,14470,14470,14470,14470,0
|
|
20230609,210600,478374450,14470,14470,14470,14470,0
|
|
20230609,210500,478374450,14470,14470,14470,14470,0
|
|
20230609,210400,478374450,14470,14470,14470,14470,0
|
|
20230609,210300,478374450,14470,14470,14470,14470,0
|
|
20230609,210200,478374450,14470,14470,14470,14470,0
|
|
20230609,210100,478374450,14470,14470,14470,14470,0
|
|
20230609,210000,478374450,14470,14470,14470,14470,0
|
|
20230609,205900,478374450,14470,14470,14470,14470,0
|
|
20230609,205800,478374450,14470,14470,14470,14470,0
|
|
20230609,205700,478374450,14470,14470,14470,14470,0
|
|
20230609,205600,478374450,14470,14470,14470,14470,0
|
|
20230609,205500,478374450,14470,14470,14470,14470,0
|
|
20230609,205400,478374450,14470,14470,14470,14470,0
|
|
20230609,205300,478374450,14470,14470,14470,14470,0
|
|
20230609,205200,478374450,14470,14470,14470,14470,0
|
|
20230609,205100,478374450,14470,14470,14470,14470,0
|
|
20230609,205000,478374450,14470,14470,14470,14470,0
|
|
20230609,204900,478374450,14470,14470,14470,14470,0
|
|
20230609,204800,478374450,14470,14470,14470,14470,543
|
|
20230609,204700,478374450,14470,14470,14470,14470,0
|
|
20230609,204600,478374450,14470,14470,14470,14470,0
|
|
20230609,204500,478374450,14470,14470,14470,14470,0
|
|
20230609,204400,478374450,14470,14470,14470,14470,0
|
|
20230609,204300,478374450,14470,14470,14470,14470,0
|
|
20230609,204200,478374450,14470,14470,14470,14470,0
|
|
20230609,204100,478374450,14470,14470,14470,14470,0
|
|
20230609,204000,478374450,14470,14470,14470,14470,0
|
|
20230609,203900,478374450,14470,14470,14470,14470,0
|
|
20230609,203800,478374450,14470,14470,14470,14470,0
|
|
20230609,203700,478374450,14470,14470,14470,14470,0
|
|
20230609,203600,478374450,14470,14470,14470,14470,0
|
|
20230609,203500,478374450,14470,14470,14470,14470,0
|
|
20230609,203400,478374450,14470,14470,14470,14470,0
|
|
20230609,203300,478374450,14470,14470,14470,14470,0
|
|
20230609,203200,478374450,14470,14470,14470,14470,0
|
|
20230609,203100,478374450,14470,14470,14470,14470,0
|
|
20230609,203000,478374450,14470,14470,14470,14470,0
|
|
20230609,202900,478374450,14470,14470,14470,14470,0
|
|
20230609,202800,478374450,14470,14470,14470,14470,0
|
|
20230609,202700,478374450,14470,14470,14470,14470,0
|
|
20230609,202600,478374450,14470,14470,14470,14470,0
|
|
20230609,202500,478374450,14470,14470,14470,14470,0
|
|
20230609,202400,478374450,14470,14470,14470,14470,0
|
|
20230609,202300,478374450,14470,14470,14470,14470,0
|
|
20230609,202200,478374450,14470,14470,14470,14470,0
|
|
20230609,202100,478374450,14470,14470,14470,14470,0
|
|
20230609,202000,478374450,14470,14470,14470,14470,0
|
|
20230609,201900,478374450,14470,14470,14470,14470,0
|
|
20230609,201800,478374450,14470,14470,14470,14470,543
|
|
20230609,201700,478374450,14470,14470,14470,14470,0
|
|
20230609,201600,478374450,14470,14470,14470,14470,0
|
|
20230609,201500,478374450,14470,14470,14470,14470,0
|
|
20230609,201400,478374450,14470,14470,14470,14470,0
|
|
20230609,201300,478374450,14470,14470,14470,14470,0
|
|
20230609,201200,478374450,14470,14470,14470,14470,0
|
|
20230609,201100,478374450,14470,14470,14470,14470,0
|
|
20230609,201000,478374450,14470,14470,14470,14470,0
|
|
20230609,200900,478374450,14470,14470,14470,14470,0
|
|
20230609,200800,478374450,14470,14470,14470,14470,0
|
|
20230609,200700,478374450,14470,14470,14470,14470,0
|
|
20230609,200600,478374450,14470,14470,14470,14470,0
|
|
20230609,200500,478374450,14470,14470,14470,14470,0
|
|
20230609,200400,478374450,14470,14470,14470,14470,0
|
|
20230609,200300,478374450,14470,14470,14470,14470,0
|
|
20230609,200200,478374450,14470,14470,14470,14470,0
|
|
20230609,200100,478374450,14470,14470,14470,14470,0
|
|
20230609,200000,478374450,14470,14470,14470,14470,0
|
|
20230609,195900,478374450,14470,14470,14470,14470,0
|
|
20230609,195800,478374450,14470,14470,14470,14470,0
|
|
20230609,195700,478374450,14470,14470,14470,14470,0
|
|
20230609,195600,478374450,14470,14470,14470,14470,0
|
|
20230609,195500,478374450,14470,14470,14470,14470,0
|
|
20230609,195400,478374450,14470,14470,14470,14470,0
|
|
20230609,195300,478374450,14470,14470,14470,14470,0
|
|
20230609,195200,478374450,14470,14470,14470,14470,0
|
|
20230609,195100,478374450,14470,14470,14470,14470,0
|
|
20230609,195000,478374450,14470,14470,14470,14470,0
|
|
20230609,194900,478374450,14470,14470,14470,14470,0
|
|
20230609,194800,478374450,14470,14470,14470,14470,543
|
|
20230609,194700,478374450,14470,14470,14470,14470,0
|
|
20230609,194600,478374450,14470,14470,14470,14470,0
|
|
20230609,194500,478374450,14470,14470,14470,14470,0
|
|
20230609,194400,478374450,14470,14470,14470,14470,0
|
|
20230609,194300,478374450,14470,14470,14470,14470,0
|
|
20230609,194200,478374450,14470,14470,14470,14470,0
|
|
20230609,194100,478374450,14470,14470,14470,14470,0
|
|
20230609,194000,478374450,14470,14470,14470,14470,0
|
|
20230609,193900,478374450,14470,14470,14470,14470,0
|
|
20230609,193800,478374450,14470,14470,14470,14470,0
|
|
20230609,193700,478374450,14470,14470,14470,14470,0
|
|
20230609,193600,478374450,14470,14470,14470,14470,0
|
|
20230609,193500,478374450,14470,14470,14470,14470,0
|
|
20230609,193400,478374450,14470,14470,14470,14470,0
|
|
20230609,193300,478374450,14470,14470,14470,14470,0
|
|
20230609,193200,478374450,14470,14470,14470,14470,0
|
|
20230609,193100,478374450,14470,14470,14470,14470,0
|
|
20230609,193000,478374450,14470,14470,14470,14470,0
|
|
20230609,192900,478374450,14470,14470,14470,14470,0
|
|
20230609,192800,478374450,14470,14470,14470,14470,0
|
|
20230609,192700,478374450,14470,14470,14470,14470,0
|
|
20230609,192600,478374450,14470,14470,14470,14470,0
|
|
20230609,192500,478374450,14470,14470,14470,14470,0
|
|
20230609,192400,478374450,14470,14470,14470,14470,0
|
|
20230609,192300,478374450,14470,14470,14470,14470,0
|
|
20230609,192200,478374450,14470,14470,14470,14470,0
|
|
20230609,192100,478374450,14470,14470,14470,14470,0
|
|
20230609,192000,478374450,14470,14470,14470,14470,0
|
|
20230609,191900,478374450,14470,14470,14470,14470,0
|
|
20230609,191800,478374450,14470,14470,14470,14470,543
|
|
20230609,191700,478374450,14470,14470,14470,14470,0
|
|
20230609,191600,478374450,14470,14470,14470,14470,0
|
|
20230609,191500,478374450,14470,14470,14470,14470,0
|
|
20230609,191400,478374450,14470,14470,14470,14470,0
|
|
20230609,191300,478374450,14470,14470,14470,14470,0
|
|
20230609,191200,478374450,14470,14470,14470,14470,0
|
|
20230609,191100,478374450,14470,14470,14470,14470,0
|
|
20230609,191000,478374450,14470,14470,14470,14470,0
|
|
20230609,190900,478374450,14470,14470,14470,14470,0
|
|
20230609,190800,478374450,14470,14470,14470,14470,0
|
|
20230609,190700,478374450,14470,14470,14470,14470,0
|
|
20230609,190600,478374450,14470,14470,14470,14470,0
|
|
20230609,190500,478374450,14470,14470,14470,14470,0
|
|
20230609,190400,478374450,14470,14470,14470,14470,0
|
|
20230609,190300,478374450,14470,14470,14470,14470,0
|
|
20230609,190200,478374450,14470,14470,14470,14470,0
|
|
20230609,190100,478374450,14470,14470,14470,14470,0
|
|
20230609,190000,478374450,14470,14470,14470,14470,0
|
|
20230609,185900,478374450,14470,14470,14470,14470,0
|
|
20230609,185800,478374450,14470,14470,14470,14470,0
|
|
20230609,185700,478374450,14470,14470,14470,14470,0
|
|
20230609,185600,478374450,14470,14470,14470,14470,0
|
|
20230609,185500,478374450,14470,14470,14470,14470,0
|
|
20230609,185400,478374450,14470,14470,14470,14470,0
|
|
20230609,185300,478374450,14470,14470,14470,14470,0
|
|
20230609,185200,478374450,14470,14470,14470,14470,0
|
|
20230609,185100,478374450,14470,14470,14470,14470,0
|
|
20230609,185000,478374450,14470,14470,14470,14470,0
|
|
20230609,184900,478374450,14470,14470,14470,14470,0
|
|
20230609,184800,478374450,14470,14470,14470,14470,543
|
|
20230609,184700,478374450,14470,14470,14470,14470,0
|
|
20230609,184600,478374450,14470,14470,14470,14470,0
|
|
20230609,184500,478374450,14470,14470,14470,14470,0
|
|
20230609,184400,478374450,14470,14470,14470,14470,0
|
|
20230609,184300,478374450,14470,14470,14470,14470,0
|
|
20230609,184200,478374450,14470,14470,14470,14470,0
|
|
20230609,184100,478374450,14470,14470,14470,14470,0
|
|
20230609,184000,478374450,14470,14470,14470,14470,0
|
|
20230609,183900,478374450,14470,14470,14470,14470,0
|
|
20230609,183800,478374450,14470,14470,14470,14470,0
|
|
20230609,183700,478374450,14470,14470,14470,14470,0
|
|
20230609,183600,478374450,14470,14470,14470,14470,0
|
|
20230609,183500,478374450,14470,14470,14470,14470,0
|
|
20230609,183400,478374450,14470,14470,14470,14470,0
|
|
20230609,183300,478374450,14470,14470,14470,14470,0
|
|
20230609,183200,478374450,14470,14470,14470,14470,0
|
|
20230609,183100,478374450,14470,14470,14470,14470,0
|
|
20230609,183000,478374450,14470,14470,14470,14470,0
|
|
20230609,182900,478374450,14470,14470,14470,14470,0
|
|
20230609,182800,478374450,14470,14470,14470,14470,0
|
|
20230609,182700,478374450,14470,14470,14470,14470,0
|
|
20230609,182600,478374450,14470,14470,14470,14470,0
|
|
20230609,182500,478374450,14470,14470,14470,14470,0
|
|
20230609,182400,478374450,14470,14470,14470,14470,0
|
|
20230609,182300,478374450,14470,14470,14470,14470,0
|
|
20230609,182200,478374450,14470,14470,14470,14470,0
|
|
20230609,182100,478374450,14470,14470,14470,14470,0
|
|
20230609,182000,478374450,14470,14470,14470,14470,0
|
|
20230609,181900,478374450,14470,14470,14470,14470,0
|
|
20230609,181800,478374450,14470,14470,14470,14470,543
|
|
20230609,181700,478374450,14470,14470,14470,14470,0
|
|
20230609,181600,478374450,14470,14470,14470,14470,0
|
|
20230609,181500,478374450,14470,14470,14470,14470,0
|
|
20230609,181400,478374450,14470,14470,14470,14470,0
|
|
20230609,181300,478374450,14470,14470,14470,14470,0
|
|
20230609,181200,478374450,14470,14470,14470,14470,0
|
|
20230609,181100,478374450,14470,14470,14470,14470,0
|
|
20230609,181000,478374450,14470,14470,14470,14470,0
|
|
20230609,180900,478374450,14470,14470,14470,14470,0
|
|
20230609,180800,478374450,14470,14470,14470,14470,0
|
|
20230609,180700,478374450,14470,14470,14470,14470,0
|
|
20230609,180600,478374450,14470,14470,14470,14470,0
|
|
20230609,180500,478374450,14470,14470,14470,14470,0
|
|
20230609,180400,478374450,14470,14470,14470,14470,0
|
|
20230609,180300,478374450,14470,14470,14470,14470,0
|
|
20230609,180200,478374450,14470,14470,14470,14470,0
|
|
20230609,180100,478374450,14470,14470,14470,14470,0
|
|
20230609,180000,478374450,14470,14470,14470,14470,0
|
|
20230609,175900,478374450,14470,14470,14470,14470,0
|
|
20230609,175800,478374450,14470,14470,14470,14470,0
|
|
20230609,175700,478374450,14470,14470,14470,14470,0
|
|
20230609,175600,478374450,14470,14470,14470,14470,0
|
|
20230609,175500,478374450,14470,14470,14470,14470,0
|
|
20230609,175400,478374450,14470,14470,14470,14470,0
|
|
20230609,175300,478374450,14470,14470,14470,14470,0
|
|
20230609,175200,478374450,14470,14470,14470,14470,0
|
|
20230609,175100,478374450,14470,14470,14470,14470,0
|
|
20230609,175000,478374450,14470,14470,14470,14470,0
|
|
20230609,174900,478374450,14470,14470,14470,14470,0
|
|
20230609,174800,478374450,14470,14470,14470,14470,543
|
|
20230609,174700,478374450,14470,14470,14470,14470,0
|
|
20230609,174600,478374450,14470,14470,14470,14470,0
|
|
20230609,174500,478374450,14470,14470,14470,14470,0
|
|
20230609,174400,478374450,14470,14470,14470,14470,0
|
|
20230609,174300,478374450,14470,14470,14470,14470,0
|
|
20230609,174200,478374450,14470,14470,14470,14470,0
|
|
20230609,174100,478374450,14470,14470,14470,14470,0
|
|
20230609,174000,478374450,14470,14470,14470,14470,0
|
|
20230609,173900,478374450,14470,14470,14470,14470,0
|
|
20230609,173800,478374450,14470,14470,14470,14470,0
|
|
20230609,173700,478374450,14470,14470,14470,14470,0
|
|
20230609,173600,478374450,14470,14470,14470,14470,0
|
|
20230609,173500,478374450,14470,14470,14470,14470,0
|
|
20230609,173400,478374450,14470,14470,14470,14470,0
|
|
20230609,173300,478374450,14470,14470,14470,14470,0
|
|
20230609,173200,478374450,14470,14470,14470,14470,0
|
|
20230609,173100,478374450,14470,14470,14470,14470,0
|
|
20230609,173000,478374450,14470,14470,14470,14470,0
|
|
20230609,172900,478374450,14470,14470,14470,14470,0
|
|
20230609,172800,478374450,14470,14470,14470,14470,0
|
|
20230609,172700,478374450,14470,14470,14470,14470,0
|
|
20230609,172600,478374450,14470,14470,14470,14470,0
|
|
20230609,172500,478374450,14470,14470,14470,14470,0
|
|
20230609,172400,478374450,14470,14470,14470,14470,0
|
|
20230609,172300,478374450,14470,14470,14470,14470,0
|
|
20230609,172200,478374450,14470,14470,14470,14470,0
|
|
20230609,172100,478374450,14470,14470,14470,14470,0
|
|
20230609,172000,478374450,14470,14470,14470,14470,0
|
|
20230609,171900,478374450,14470,14470,14470,14470,0
|
|
20230609,171800,478374450,14470,14470,14470,14470,543
|
|
20230609,171700,478374450,14470,14470,14470,14470,0
|
|
20230609,171600,478374450,14470,14470,14470,14470,0
|
|
20230609,171500,478374450,14470,14470,14470,14470,0
|
|
20230609,171400,478374450,14470,14470,14470,14470,0
|
|
20230609,171300,478374450,14470,14470,14470,14470,0
|
|
20230609,171200,478374450,14470,14470,14470,14470,0
|
|
20230609,171100,478374450,14470,14470,14470,14470,0
|
|
20230609,171000,478374450,14470,14470,14470,14470,0
|
|
20230609,170900,478374450,14470,14470,14470,14470,0
|
|
20230609,170800,478374450,14470,14470,14470,14470,0
|
|
20230609,170700,478374450,14470,14470,14470,14470,0
|
|
20230609,170600,478374450,14470,14470,14470,14470,0
|
|
20230609,170500,478374450,14470,14470,14470,14470,0
|
|
20230609,170400,478374450,14470,14470,14470,14470,0
|
|
20230609,170300,478374450,14470,14470,14470,14470,0
|
|
20230609,170200,478374450,14470,14470,14470,14470,0
|
|
20230609,170100,478374450,14470,14470,14470,14470,0
|
|
20230609,170000,478374450,14470,14470,14470,14470,0
|
|
20230609,165900,478374450,14470,14470,14470,14470,0
|
|
20230609,165800,478374450,14470,14470,14470,14470,0
|
|
20230609,165700,478374450,14470,14470,14470,14470,0
|
|
20230609,165600,478374450,14470,14470,14470,14470,0
|
|
20230609,165500,478374450,14470,14470,14470,14470,0
|
|
20230609,165400,478374450,14470,14470,14470,14470,0
|
|
20230609,165300,478374450,14470,14470,14470,14470,0
|
|
20230609,165200,478374450,14470,14470,14470,14470,0
|
|
20230609,165100,478374450,14470,14470,14470,14470,0
|
|
20230609,165000,478374450,14470,14470,14470,14470,0
|
|
20230609,164900,478374450,14470,14470,14470,14470,0
|
|
20230609,164800,478374450,14470,14470,14470,14470,543
|
|
20230609,164700,478374450,14470,14470,14470,14470,0
|
|
20230609,164600,478374450,14470,14470,14470,14470,0
|
|
20230609,164500,478374450,14470,14470,14470,14470,0
|
|
20230609,164400,478374450,14470,14470,14470,14470,0
|
|
20230609,164300,478374450,14470,14470,14470,14470,0
|
|
20230609,164200,478374450,14470,14470,14470,14470,0
|
|
20230609,164100,478374450,14470,14470,14470,14470,0
|
|
20230609,164000,478374450,14470,14470,14470,14470,0
|
|
20230609,163900,478374450,14470,14470,14470,14470,0
|
|
20230609,163800,478374450,14470,14470,14470,14470,0
|
|
20230609,163700,478374450,14470,14470,14470,14470,0
|
|
20230609,163600,478374450,14470,14470,14470,14470,0
|
|
20230609,163500,478374450,14470,14470,14470,14470,0
|
|
20230609,163400,478374450,14470,14470,14470,14470,0
|
|
20230609,163300,478374450,14470,14470,14470,14470,0
|
|
20230609,163200,478374450,14470,14470,14470,14470,0
|
|
20230609,163100,478374450,14470,14470,14470,14470,0
|
|
20230609,163000,478374450,14470,14470,14470,14470,0
|
|
20230609,162900,478374450,14470,14470,14470,14470,0
|
|
20230609,162800,478374450,14470,14470,14470,14470,0
|
|
20230609,162700,478374450,14470,14470,14470,14470,0
|
|
20230609,162600,478374450,14470,14470,14470,14470,0
|
|
20230609,162500,478374450,14470,14470,14470,14470,0
|
|
20230609,162400,478374450,14470,14470,14470,14470,0
|
|
20230609,162300,478374450,14470,14470,14470,14470,0
|
|
20230609,162200,478374450,14470,14470,14470,14470,0
|
|
20230609,162100,478374450,14470,14470,14470,14470,0
|
|
20230609,162000,478374450,14470,14470,14470,14470,0
|
|
20230609,161900,478374450,14470,14470,14470,14470,0
|
|
20230609,161800,478374450,14470,14470,14470,14470,543
|
|
20230609,161700,478374450,14470,14470,14470,14470,0
|
|
20230609,161600,478374450,14470,14470,14470,14470,0
|
|
20230609,161500,478374450,14470,14470,14470,14470,0
|
|
20230609,161400,478374450,14470,14470,14470,14470,0
|
|
20230609,161300,478374450,14470,14470,14470,14470,0
|
|
20230609,161200,478374450,14470,14470,14470,14470,0
|
|
20230609,161100,478374450,14470,14470,14470,14470,0
|
|
20230609,161000,478374450,14470,14470,14470,14470,0
|
|
20230609,160900,478374450,14470,14470,14470,14470,0
|
|
20230609,160800,478374450,14470,14470,14470,14470,0
|
|
20230609,160700,478374450,14470,14470,14470,14470,0
|
|
20230609,160600,478374450,14470,14470,14470,14470,0
|
|
20230609,160500,478374450,14470,14470,14470,14470,0
|
|
20230609,160400,478374450,14470,14470,14470,14470,0
|
|
20230609,160300,478374450,14470,14470,14470,14470,0
|
|
20230609,160200,478374450,14470,14470,14470,14470,0
|
|
20230609,160100,478374450,14470,14470,14470,14470,0
|
|
20230609,160000,478374450,14470,14470,14470,14470,0
|
|
20230609,155900,478374450,14470,14470,14470,14470,0
|
|
20230609,155800,478374450,14470,14470,14470,14470,0
|
|
20230609,155700,478374450,14470,14470,14470,14470,0
|
|
20230609,155600,478374450,14470,14470,14470,14470,0
|
|
20230609,155500,478374450,14470,14470,14470,14470,0
|
|
20230609,155400,478374450,14470,14470,14470,14470,0
|
|
20230609,155300,478374450,14470,14470,14470,14470,0
|
|
20230609,155200,478374450,14470,14470,14470,14470,0
|
|
20230609,155100,478374450,14470,14470,14470,14470,0
|
|
20230609,155000,478374450,14470,14470,14470,14470,0
|
|
20230609,154900,478374450,14470,14470,14470,14470,0
|
|
20230609,154800,478374450,14470,14470,14470,14470,543
|
|
20230609,154700,478374450,14470,14470,14470,14470,0
|
|
20230609,154600,478374450,14470,14470,14470,14470,0
|
|
20230609,154500,478374450,14470,14470,14470,14470,0
|
|
20230609,154400,478374450,14470,14470,14470,14470,0
|
|
20230609,154300,478374450,14470,14470,14470,14470,0
|
|
20230609,154200,478374450,14470,14470,14470,14470,0
|
|
20230609,154100,478374450,14470,14470,14470,14470,0
|
|
20230609,154000,478374450,14470,14470,14470,14470,0
|
|
20230609,153900,478374450,14470,14470,14470,14470,0
|
|
20230609,153800,478374450,14470,14470,14470,14470,0
|
|
20230609,153700,478374450,14470,14470,14470,14470,0
|
|
20230609,153600,478374450,14470,14470,14470,14470,0
|
|
20230609,153500,478374450,14470,14470,14470,14470,0
|
|
20230609,153400,478374450,14470,14470,14470,14470,0
|
|
20230609,153300,478374450,14470,14470,14470,14470,0
|
|
20230609,153200,478374450,14470,14470,14470,14470,0
|
|
20230609,153100,478374450,14470,14470,14470,14470,0
|
|
20230609,153000,478374450,14470,14470,14470,14470,543
|
|
20230609,152900,470517240,14400,14400,14400,14400,0
|
|
20230609,152800,470517240,14400,14400,14400,14400,0
|
|
20230609,152700,470517240,14400,14400,14400,14400,0
|
|
20230609,152600,470517240,14400,14400,14400,14400,0
|
|
20230609,152500,470517240,14400,14400,14400,14400,0
|
|
20230609,152400,470517240,14400,14400,14400,14400,0
|
|
20230609,152300,470517240,14400,14400,14400,14400,0
|
|
20230609,152200,470517240,14400,14400,14400,14400,0
|
|
20230609,152100,470517240,14400,14400,14400,14400,0
|
|
20230609,152000,470517240,14400,14400,14400,14400,0
|
|
20230609,151900,470517240,14400,14400,14400,14400,2
|
|
20230609,151800,470488440,14420,14420,14420,14420,1
|
|
20230609,151700,470474020,14390,14390,14390,14390,5
|
|
20230609,151600,470402070,14390,14410,14410,14390,114
|
|
20230609,151500,468761530,14410,14390,14410,14390,107
|
|
20230609,151400,467219700,14410,14410,14410,14410,0
|
|
20230609,151300,467219700,14410,14390,14410,14390,120
|
|
20230609,151200,465491640,14390,14390,14390,14390,256
|
|
20230609,151100,461807800,14390,14390,14390,14390,12
|
|
20230609,151000,461635120,14390,14390,14390,14390,27
|
|
20230609,150900,461246590,14410,14410,14410,14390,52
|
|
20230609,150800,460498230,14410,14410,14410,14410,9
|
|
20230609,150700,460368540,14390,14390,14390,14390,0
|
|
20230609,150600,460368540,14390,14410,14410,14390,137
|
|
20230609,150500,458397030,14410,14410,14410,14410,1
|
|
20230609,150400,458382620,14410,14390,14410,14390,68
|
|
20230609,150300,457404060,14390,14410,14410,14380,29
|
|
20230609,150200,456986740,14410,14410,14410,14410,33
|
|
20230609,150100,456511210,14410,14410,14410,14390,9
|
|
20230609,150000,456381580,14410,14410,14410,14410,1
|
|
20230609,145900,456367170,14410,14410,14410,14410,5
|
|
20230609,145800,456295120,14400,14410,14410,14400,4
|
|
20230609,145700,456237490,14410,14410,14410,14400,38
|
|
20230609,145600,455689980,14410,14410,14410,14410,3
|
|
20230609,145500,455646750,14410,14410,14410,14410,2
|
|
20230609,145400,455617930,14410,14410,14410,14410,2
|
|
20230609,145300,455589110,14410,14400,14410,14400,8
|
|
20230609,145200,455473890,14410,14400,14410,14400,6
|
|
20230609,145100,455387440,14410,14410,14410,14410,3
|
|
20230609,145000,455344210,14410,14420,14430,14410,26
|
|
20230609,144900,454969380,14400,14420,14420,14400,11
|
|
20230609,144800,454810830,14420,14400,14420,14400,171
|
|
20230609,144700,452348390,14390,14400,14400,14380,108
|
|
20230609,144600,450795210,14390,14390,14390,14380,11
|
|
20230609,144500,450636930,14390,14380,14390,14380,6
|
|
20230609,144400,450550620,14380,14400,14400,14380,70
|
|
20230609,144300,449543960,14400,14400,14400,14400,2
|
|
20230609,144200,449515160,14390,14400,14400,14390,24
|
|
20230609,144100,449169620,14400,14400,14400,14390,14
|
|
20230609,144000,448968080,14400,14400,14420,14400,12
|
|
20230609,143900,448795220,14410,14420,14420,14410,17
|
|
20230609,143800,448550160,14420,14410,14420,14410,32
|
|
20230609,143700,448088800,14420,14420,14420,14410,25
|
|
20230609,143600,447728370,14420,14420,14420,14420,3
|
|
20230609,143500,447685110,14420,14420,14420,14420,6
|
|
20230609,143400,447598590,14410,14420,14420,14410,5
|
|
20230609,143300,447526500,14420,14420,14420,14420,5
|
|
20230609,143200,447454400,14420,14410,14420,14410,12
|
|
20230609,143100,447281420,14420,14410,14420,14410,10
|
|
20230609,143000,447137280,14420,14420,14420,14420,4
|
|
20230609,142900,447079600,14410,14410,14410,14390,55
|
|
20230609,142800,446287070,14410,14410,14410,14410,64
|
|
20230609,142700,445364830,14410,14380,14410,14380,365
|
|
20230609,142600,440113020,14390,14380,14390,14380,11
|
|
20230609,142500,439954790,14390,14380,14390,14380,279
|
|
20230609,142400,435942750,14390,14380,14390,14380,23
|
|
20230609,142300,435611930,14390,14380,14390,14380,64
|
|
20230609,142200,434691030,14390,14390,14390,14390,11
|
|
20230609,142100,434532740,14390,14390,14390,14390,17
|
|
20230609,142000,434288110,14390,14390,14390,14390,4
|
|
20230609,141900,434230550,14390,14380,14390,14380,93
|
|
20230609,141800,432893060,14390,14390,14390,14390,16
|
|
20230609,141700,432662820,14390,14390,14390,14390,55
|
|
20230609,141600,431871370,14390,14390,14390,14390,9
|
|
20230609,141500,431741860,14380,14390,14390,14380,68
|
|
20230609,141400,430763970,14390,14380,14390,14380,92
|
|
20230609,141300,429441000,14380,14380,14380,14380,6
|
|
20230609,141200,429354720,14370,14380,14380,14370,102
|
|
20230609,141100,427888970,14380,14390,14390,14380,45
|
|
20230609,141000,427241850,14390,14380,14390,14380,9
|
|
20230609,140900,427112400,14390,14390,14390,14380,267
|
|
20230609,140800,423272870,14390,14390,14390,14380,31
|
|
20230609,140700,422826840,14390,14380,14390,14380,10
|
|
20230609,140600,422683000,14390,14380,14390,14380,108
|
|
20230609,140500,421129900,14390,14380,14390,14380,38
|
|
20230609,140400,420583230,14390,14380,14390,14380,18
|
|
20230609,140300,420324270,14390,14400,14410,14390,278
|
|
20230609,140200,416323760,14390,14400,14400,14390,36
|
|
20230609,140100,415805420,14400,14400,14400,14390,16
|
|
20230609,140000,415575080,14400,14400,14400,14390,52
|
|
20230609,135900,414826340,14410,14410,14410,14400,23
|
|
20230609,135800,414494970,14410,14410,14410,14400,22
|
|
20230609,135700,414178010,14410,14410,14410,14400,9
|
|
20230609,135600,414048380,14410,14410,14410,14400,63
|
|
20230609,135500,413141100,14410,14410,14410,14400,9
|
|
20230609,135400,413011470,14410,14410,14410,14400,14
|
|
20230609,135300,412809790,14400,14410,14410,14400,75
|
|
20230609,135200,411729650,14410,14410,14410,14400,11
|
|
20230609,135100,411571200,14410,14400,14410,14400,12
|
|
20230609,135000,411398340,14410,14410,14410,14400,87
|
|
20230609,134900,410145500,14410,14410,14410,14400,17
|
|
20230609,134800,409900630,14410,14420,14420,14410,88
|
|
20230609,134700,408632530,14420,14420,14420,14410,67
|
|
20230609,134600,407667030,14420,14420,14420,14420,6
|
|
20230609,134500,407580510,14420,14410,14420,14410,39
|
|
20230609,134400,407018490,14410,14400,14410,14400,301
|
|
20230609,134300,402684030,14410,14410,14410,14410,3
|
|
20230609,134200,402640800,14410,14410,14410,14410,12
|
|
20230609,134100,402467880,14410,14410,14410,14410,28
|
|
20230609,134000,402064400,14420,14420,14420,14410,1103
|
|
20230609,133900,386170130,14420,14420,14420,14420,6
|
|
20230609,133800,386083610,14420,14420,14430,14420,397
|
|
20230609,133700,380358850,14420,14430,14430,14420,80
|
|
20230609,133600,379205190,14430,14430,14430,14430,6
|
|
20230609,133500,379118610,14430,14430,14430,14430,5
|
|
20230609,133400,379046460,14420,14430,14430,14420,48
|
|
20230609,133300,378354230,14430,14420,14430,14420,4
|
|
20230609,133200,378296540,14430,14420,14430,14420,5
|
|
20230609,133100,378224410,14430,14410,14430,14410,97
|
|
20230609,133000,376826540,14430,14430,14430,14430,16
|
|
20230609,132900,376595660,14430,14430,14430,14430,6
|
|
20230609,132800,376509080,14430,14430,14430,14410,41
|
|
20230609,132700,375918210,14420,14420,14420,14420,24
|
|
20230609,132600,375572130,14420,14420,14420,14420,10
|
|
20230609,132500,375427930,14420,14420,14420,14410,34
|
|
20230609,132400,374937740,14430,14430,14430,14430,5
|
|
20230609,132300,374865590,14430,14430,14430,14430,4
|
|
20230609,132200,374807870,14430,14420,14430,14420,36
|
|
20230609,132100,374288660,14430,14430,14430,14430,5
|
|
20230609,132000,374216510,14430,14430,14430,14430,8
|
|
20230609,131900,374101070,14430,14430,14430,14430,6
|
|
20230609,131800,374014490,14420,14430,14430,14420,64
|
|
20230609,131700,373091560,14430,14430,14430,14430,7
|
|
20230609,131600,372990550,14430,14430,14430,14430,4
|
|
20230609,131500,372932830,14420,14430,14430,14420,47
|
|
20230609,131400,372255070,14430,14430,14430,14430,6
|
|
20230609,131300,372168490,14430,14430,14430,14430,6
|
|
20230609,131200,372081910,14430,14430,14430,14420,51
|
|
20230609,131100,371346450,14430,14430,14430,14430,16
|
|
20230609,131000,371115570,14430,14430,14430,14430,3
|
|
20230609,130900,371072280,14430,14430,14430,14420,71
|
|
20230609,130800,370048400,14430,14430,14430,14430,6
|
|
20230609,130700,369961820,14430,14430,14430,14430,4
|
|
20230609,130600,369904100,14430,14420,14430,14420,58
|
|
20230609,130500,369067710,14430,14430,14430,14430,7
|
|
20230609,130400,368966700,14430,14430,14430,14430,4
|
|
20230609,130300,368908980,14430,14430,14430,14430,3
|
|
20230609,130200,368865690,14430,14430,14430,14430,12
|
|
20230609,130100,368692530,14430,14420,14430,14410,1004
|
|
20230609,130000,354224300,14430,14430,14430,14430,5
|
|
20230609,125900,354152150,14420,14430,14430,14420,65
|
|
20230609,125800,353214830,14430,14430,14430,14430,3
|
|
20230609,125700,353171540,14430,14430,14430,14430,2
|
|
20230609,125600,353142680,14430,14430,14430,14430,0
|
|
20230609,125500,353142680,14430,14430,14430,14430,10
|
|
20230609,125400,352998380,14430,14430,14430,14430,2
|
|
20230609,125300,352969520,14420,14420,14420,14420,309
|
|
20230609,125200,348513740,14430,14430,14430,14430,2
|
|
20230609,125100,348484880,14430,14430,14430,14430,8
|
|
20230609,125000,348369440,14420,14420,14420,14420,47
|
|
20230609,124900,347691700,14430,14430,14430,14430,45
|
|
20230609,124800,347042350,14430,14430,14430,14430,112
|
|
20230609,124700,345426190,14430,14420,14430,14420,147
|
|
20230609,124600,343306400,14420,14420,14420,14420,300
|
|
20230609,124500,338980400,14430,14430,14430,14430,1
|
|
20230609,124400,338965970,14430,14430,14430,14430,30
|
|
20230609,124300,338533070,14440,14440,14440,14440,41
|
|
20230609,124200,337941030,14440,14430,14440,14430,3
|
|
20230609,124100,337897720,14420,14420,14420,14420,0
|
|
20230609,124000,337897720,14420,14420,14420,14420,70
|
|
20230609,123900,336888320,14440,14430,14440,14420,292
|
|
20230609,123800,332676520,14440,14440,14440,14440,0
|
|
20230609,123700,332676520,14440,14440,14440,14440,2
|
|
20230609,123600,332647640,14450,14450,14450,14450,15
|
|
20230609,123500,332430890,14450,14450,14450,14450,2
|
|
20230609,123400,332401990,14450,14450,14450,14450,0
|
|
20230609,123300,332401990,14450,14450,14450,14450,5
|
|
20230609,123200,332329740,14450,14450,14450,14450,2
|
|
20230609,123100,332300840,14460,14460,14460,14460,0
|
|
20230609,123000,332300840,14460,14460,14460,14460,2
|
|
20230609,122900,332271920,14460,14460,14460,14460,1
|
|
20230609,122800,332257460,14460,14460,14460,14460,389
|
|
20230609,122700,326632520,14460,14460,14460,14460,89
|
|
20230609,122600,325345580,14460,14460,14460,14460,0
|
|
20230609,122500,325345580,14460,14460,14460,14460,2
|
|
20230609,122400,325316660,14460,14450,14460,14450,128
|
|
20230609,122300,323465790,14460,14460,14460,14460,0
|
|
20230609,122200,323465790,14460,14460,14460,14460,2
|
|
20230609,122100,323436870,14420,14460,14460,14420,106
|
|
20230609,122000,321907110,14410,14460,14460,14410,102
|
|
20230609,121900,320435660,14440,14440,14440,14440,0
|
|
20230609,121800,320435660,14440,14460,14460,14440,463
|
|
20230609,121700,313740960,14460,14460,14460,14460,2
|
|
20230609,121600,313712040,14460,14460,14460,14460,0
|
|
20230609,121500,313712040,14460,14460,14460,14460,2
|
|
20230609,121400,313683120,14450,14450,14450,14450,0
|
|
20230609,121300,313683120,14450,14450,14450,14450,0
|
|
20230609,121200,313683120,14450,14440,14450,14440,44
|
|
20230609,121100,313047740,14440,14420,14440,14420,1163
|
|
20230609,121000,296270770,14430,14430,14430,14430,243
|
|
20230609,120900,292764280,14430,14430,14430,14430,89
|
|
20230609,120800,291480010,14440,14440,14440,14440,1
|
|
20230609,120700,291465570,14430,14420,14430,14420,200
|
|
20230609,120600,288580570,14420,14420,14420,14420,94
|
|
20230609,120500,287225090,14430,14440,14440,14430,252
|
|
20230609,120400,283588710,14430,14430,14430,14430,100
|
|
20230609,120300,282145710,14430,14430,14430,14430,0
|
|
20230609,120200,282145710,14430,14440,14440,14430,90
|
|
20230609,120100,280846990,14440,14440,14440,14440,0
|
|
20230609,120000,280846990,14440,14440,14440,14440,2
|
|
20230609,115900,280818110,14430,14430,14430,14430,77
|
|
20230609,115800,279707000,14440,14440,14440,14440,0
|
|
20230609,115700,279707000,14440,14440,14440,14440,2
|
|
20230609,115600,279678120,14440,14440,14440,14440,79
|
|
20230609,115500,278537360,14450,14450,14450,14450,2
|
|
20230609,115400,278508460,14440,14440,14440,14440,250
|
|
20230609,115300,274898460,14440,14440,14440,14440,106
|
|
20230609,115200,273367820,14450,14450,14450,14450,2
|
|
20230609,115100,273338920,14450,14450,14450,14450,40
|
|
20230609,115000,272760920,14450,14450,14450,14450,47
|
|
20230609,114900,272081770,14450,14450,14450,14450,71
|
|
20230609,114800,271055820,14450,14450,14450,14450,15
|
|
20230609,114700,270839070,14460,14460,14460,14460,68
|
|
20230609,114600,269855790,14460,14460,14460,14460,0
|
|
20230609,114500,269855790,14460,14460,14460,14460,2
|
|
20230609,114400,269826870,14450,14450,14450,14450,1
|
|
20230609,114300,269812420,14460,14470,14470,14460,224
|
|
20230609,114200,266573360,14470,14470,14470,14470,0
|
|
20230609,114100,266573360,14470,14470,14470,14470,50
|
|
20230609,114000,265849860,14470,14470,14470,14470,2
|
|
20230609,113900,265820920,14470,14470,14470,14470,0
|
|
20230609,113800,265820920,14470,14470,14470,14470,2
|
|
20230609,113700,265791980,14450,14450,14450,14450,41
|
|
20230609,113600,265199530,14450,14450,14450,14450,1
|
|
20230609,113500,265185080,14470,14470,14470,14470,2
|
|
20230609,113400,265156140,14450,14450,14450,14450,90
|
|
20230609,113300,263855640,14450,14450,14450,14450,5
|
|
20230609,113200,263783390,14440,14440,14440,14440,96
|
|
20230609,113100,262397150,14440,14440,14440,14440,445
|
|
20230609,113000,255971350,14440,14450,14450,14440,122
|
|
20230609,112900,254209650,14440,14440,14440,14440,443
|
|
20230609,112800,247812730,14440,14430,14440,14430,100
|
|
20230609,112700,246369710,14440,14440,14440,14440,0
|
|
20230609,112600,246369710,14440,14440,14440,14440,0
|
|
20230609,112500,246369710,14440,14440,14440,14440,2
|
|
20230609,112400,246340830,14430,14440,14440,14430,112
|
|
20230609,112300,244724630,14440,14440,14440,14440,5
|
|
20230609,112200,244652430,14440,14440,14440,14440,2
|
|
20230609,112100,244623550,14430,14430,14430,14430,80
|
|
20230609,112000,243469150,14440,14440,14440,14440,2
|
|
20230609,111900,243440270,14440,14440,14440,14440,243
|
|
20230609,111800,239931350,14440,14450,14450,14440,84
|
|
20230609,111700,238718350,14450,14450,14450,14450,0
|
|
20230609,111600,238718350,14450,14450,14450,14450,0
|
|
20230609,111500,238718350,14450,14450,14450,14450,2
|
|
20230609,111400,238689450,14450,14450,14450,14450,0
|
|
20230609,111300,238689450,14450,14450,14450,14450,11
|
|
20230609,111200,238530500,14450,14450,14450,14450,0
|
|
20230609,111100,238530500,14450,14450,14450,14450,27
|
|
20230609,111000,238140350,14450,14440,14450,14440,11
|
|
20230609,110900,237981490,14450,14450,14450,14450,0
|
|
20230609,110800,237981490,14450,14450,14450,14450,0
|
|
20230609,110700,237981490,14450,14450,14450,14450,0
|
|
20230609,110600,237981490,14450,14450,14450,14450,100
|
|
20230609,110500,236536490,14440,14440,14440,14440,59
|
|
20230609,110400,235684530,14450,14440,14450,14440,11
|
|
20230609,110300,235525660,14450,14450,14450,14450,150
|
|
20230609,110200,233358160,14450,14450,14450,14450,37
|
|
20230609,110100,232823510,14450,14450,14450,14450,0
|
|
20230609,110000,232823510,14450,14450,14450,14450,6
|
|
20230609,105900,232736810,14440,14440,14440,14440,221
|
|
20230609,105800,229545570,14440,14440,14440,14440,0
|
|
20230609,105700,229545570,14440,14440,14440,14440,0
|
|
20230609,105600,229545570,14440,14470,14470,14440,61
|
|
20230609,105500,228664670,14440,14440,14440,14440,10
|
|
20230609,105400,228520270,14440,14440,14440,14440,84
|
|
20230609,105300,227307310,14440,14440,14440,14440,72
|
|
20230609,105200,226267630,14470,14470,14470,14470,0
|
|
20230609,105100,226267630,14470,14470,14470,14470,0
|
|
20230609,105000,226267630,14470,14470,14470,14470,0
|
|
20230609,104900,226267630,14470,14470,14470,14470,2
|
|
20230609,104800,226238690,14470,14470,14470,14470,0
|
|
20230609,104700,226238690,14470,14470,14470,14470,1
|
|
20230609,104600,226224220,14470,14470,14470,14470,2
|
|
20230609,104500,226195280,14470,14470,14470,14470,1
|
|
20230609,104400,226180810,14420,14440,14440,14420,236
|
|
20230609,104300,222776060,14450,14480,14480,14450,358
|
|
20230609,104200,217597860,14460,14460,14460,14460,0
|
|
20230609,104100,217597860,14460,14460,14460,14460,0
|
|
20230609,104000,217597860,14460,14460,14460,14460,105
|
|
20230609,103900,216079560,14460,14460,14460,14460,0
|
|
20230609,103800,216079560,14460,14460,14460,14460,27
|
|
20230609,103700,215689140,14460,14460,14460,14460,42
|
|
20230609,103600,215081820,14480,14480,14480,14480,100
|
|
20230609,103500,213633820,14480,14480,14480,14480,0
|
|
20230609,103400,213633820,14480,14450,14480,14450,1000
|
|
20230609,103300,199157040,14450,14450,14450,14450,21
|
|
20230609,103200,198853590,14450,14450,14450,14450,0
|
|
20230609,103100,198853590,14450,14450,14450,14450,50
|
|
20230609,103000,198131090,14450,14450,14450,14450,83
|
|
20230609,102900,196931740,14450,14450,14450,14450,0
|
|
20230609,102800,196931740,14450,14450,14450,14450,0
|
|
20230609,102700,196931740,14450,14450,14450,14450,0
|
|
20230609,102600,196931740,14450,14450,14450,14450,0
|
|
20230609,102500,196931740,14450,14450,14450,14450,64
|
|
20230609,102400,196006940,14450,14450,14450,14450,0
|
|
20230609,102300,196006940,14450,14450,14450,14450,0
|
|
20230609,102200,196006940,14450,14450,14450,14450,158
|
|
20230609,102100,193723840,14450,14450,14450,14450,15
|
|
20230609,102000,193507090,14450,14450,14450,14450,10
|
|
20230609,101900,193362590,14450,14450,14450,14450,1
|
|
20230609,101800,193348140,14450,14450,14450,14450,68
|
|
20230609,101700,192365540,14450,14450,14450,14450,0
|
|
20230609,101600,192365540,14450,14450,14450,14450,116
|
|
20230609,101500,190689340,14450,14450,14450,14450,10
|
|
20230609,101400,190544840,14450,14450,14450,14450,0
|
|
20230609,101300,190544840,14450,14450,14450,14450,0
|
|
20230609,101200,190544840,14450,14440,14450,14440,57
|
|
20230609,101100,189721710,14440,14440,14440,14440,17
|
|
20230609,101000,189476230,14440,14440,14440,14440,175
|
|
20230609,100900,186949230,14430,14440,14440,14430,106
|
|
20230609,100800,185419090,14440,14440,14440,14440,10
|
|
20230609,100700,185274690,14440,14440,14440,14440,94
|
|
20230609,100600,183917330,14440,14440,14440,14440,0
|
|
20230609,100500,183917330,14440,14430,14440,14430,59
|
|
20230609,100400,183065940,14420,14420,14420,14420,404
|
|
20230609,100300,177240260,14420,14420,14420,14420,66
|
|
20230609,100200,176288540,14420,14430,14430,14420,101
|
|
20230609,100100,174832050,14430,14430,14430,14430,0
|
|
20230609,100000,174832050,14430,14430,14430,14430,1
|
|
20230609,095900,174817620,14420,14420,14420,14420,100
|
|
20230609,095800,173375620,14420,14420,14420,14420,0
|
|
20230609,095700,173375620,14420,14420,14420,14420,0
|
|
20230609,095600,173375620,14420,14420,14420,14420,0
|
|
20230609,095500,173375620,14420,14420,14420,14420,0
|
|
20230609,095400,173375620,14420,14420,14420,14420,31
|
|
20230609,095300,172928600,14420,14420,14420,14420,9
|
|
20230609,095200,172798820,14420,14420,14420,14420,0
|
|
20230609,095100,172798820,14420,14420,14420,14420,0
|
|
20230609,095000,172798820,14420,14420,14420,14420,1
|
|
20230609,094900,172784400,14420,14420,14420,14420,4
|
|
20230609,094800,172726720,14420,14420,14420,14420,700
|
|
20230609,094700,162632720,14420,14420,14420,14420,335
|
|
20230609,094600,157802020,14410,14430,14430,14410,334
|
|
20230609,094500,152985620,14430,14440,14440,14420,751
|
|
20230609,094400,142148240,14440,14440,14440,14440,646
|
|
20230609,094300,132820000,14440,14440,14440,14440,4
|
|
20230609,094200,132762240,14440,14450,14450,14440,103
|
|
20230609,094100,131274230,14440,14450,14450,14440,72
|
|
20230609,094000,130233850,14450,14440,14450,14440,159
|
|
20230609,093900,127936340,14440,14440,14450,14440,11
|
|
20230609,093800,127777450,14440,14450,14450,14440,14
|
|
20230609,093700,127575190,14450,14450,14450,14450,2
|
|
20230609,093600,127546290,14450,14430,14450,14430,116
|
|
20230609,093500,125870530,14440,14430,14440,14430,49
|
|
20230609,093400,125163450,14430,14430,14430,14430,42
|
|
20230609,093300,124557390,14430,14440,14440,14430,3
|
|
20230609,093200,124514090,14430,14430,14430,14430,7
|
|
20230609,093100,124413080,14430,14430,14430,14430,2
|
|
20230609,093000,124384220,14430,14440,14440,14430,115
|
|
20230609,092900,122723660,14450,14430,14450,14430,227
|
|
20230609,092800,119443570,14440,14420,14440,14420,296
|
|
20230609,092700,115170210,14430,14420,14430,14420,50
|
|
20230609,092600,114448910,14410,14410,14410,14410,26
|
|
20230609,092500,114074250,14400,14400,14400,14400,202
|
|
20230609,092400,111165450,14400,14390,14400,14390,4
|
|
20230609,092300,111107870,14390,14400,14400,14390,5
|
|
20230609,092200,111035890,14390,14400,14400,14390,746
|
|
20230609,092100,100293510,14400,14400,14400,14390,402
|
|
20230609,092000,94504730,14410,14400,14410,14400,76
|
|
20230609,091900,93410310,14400,14400,14400,14400,2
|
|
20230609,091800,93381510,14410,14400,14410,14400,24
|
|
20230609,091700,93035710,14400,14400,14400,14400,3
|
|
20230609,091600,92992510,14410,14400,14410,14400,13
|
|
20230609,091500,92805200,14390,14410,14410,14390,146
|
|
20230609,091400,90702600,14420,14420,14430,14420,14
|
|
20230609,091300,90500710,14420,14450,14460,14420,79
|
|
20230609,091200,89359000,14440,14480,14480,14440,111
|
|
20230609,091100,87753590,14440,14400,14440,14400,1164
|
|
20230609,091000,70990990,14390,14380,14390,14380,82
|
|
20230609,090900,69811550,14390,14390,14400,14380,528
|
|
20230609,090800,62209280,14390,14370,14400,14370,26
|
|
20230609,090700,61835030,14370,14370,14380,14370,9
|
|
20230609,090600,61705690,14370,14390,14400,14370,215
|
|
20230609,090500,58611810,14390,14370,14400,14370,16
|
|
20230609,090400,58381550,14370,14380,14380,14370,204
|
|
20230609,090300,55449670,14380,14380,14390,14380,77
|
|
20230609,090200,54342390,14390,14380,14390,14380,4
|
|
20230609,090100,54284850,14370,14400,14400,14370,669
|
|
20230609,090000,44660940,14370,14300,14410,14300,3120
|