814 lines
42 KiB
CSV
814 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,223100,422733380,14690,14690,14690,14690,1502
|
|
20230614,223000,422733380,14690,14690,14690,14690,0
|
|
20230614,222900,422733380,14690,14690,14690,14690,0
|
|
20230614,222800,422733380,14690,14690,14690,14690,0
|
|
20230614,222700,422733380,14690,14690,14690,14690,0
|
|
20230614,222600,422733380,14690,14690,14690,14690,0
|
|
20230614,222500,422733380,14690,14690,14690,14690,0
|
|
20230614,222400,422733380,14690,14690,14690,14690,0
|
|
20230614,222300,422733380,14690,14690,14690,14690,0
|
|
20230614,222200,422733380,14690,14690,14690,14690,0
|
|
20230614,222100,422733380,14690,14690,14690,14690,0
|
|
20230614,222000,422733380,14690,14690,14690,14690,0
|
|
20230614,221900,422733380,14690,14690,14690,14690,0
|
|
20230614,221800,422733380,14690,14690,14690,14690,0
|
|
20230614,221700,422733380,14690,14690,14690,14690,0
|
|
20230614,221600,422733380,14690,14690,14690,14690,0
|
|
20230614,221500,422733380,14690,14690,14690,14690,0
|
|
20230614,221400,422733380,14690,14690,14690,14690,0
|
|
20230614,221300,422733380,14690,14690,14690,14690,0
|
|
20230614,221200,422733380,14690,14690,14690,14690,0
|
|
20230614,221100,422733380,14690,14690,14690,14690,0
|
|
20230614,221000,422733380,14690,14690,14690,14690,0
|
|
20230614,220900,422733380,14690,14690,14690,14690,0
|
|
20230614,220800,422733380,14690,14690,14690,14690,0
|
|
20230614,220700,422733380,14690,14690,14690,14690,0
|
|
20230614,220600,422733380,14690,14690,14690,14690,0
|
|
20230614,220500,422733380,14690,14690,14690,14690,0
|
|
20230614,220400,422733380,14690,14690,14690,14690,0
|
|
20230614,220300,422733380,14690,14690,14690,14690,0
|
|
20230614,220200,422733380,14690,14690,14690,14690,0
|
|
20230614,220100,422733380,14690,14690,14690,14690,1502
|
|
20230614,220000,422733380,14690,14690,14690,14690,0
|
|
20230614,215900,422733380,14690,14690,14690,14690,0
|
|
20230614,215800,422733380,14690,14690,14690,14690,0
|
|
20230614,215700,422733380,14690,14690,14690,14690,0
|
|
20230614,215600,422733380,14690,14690,14690,14690,0
|
|
20230614,215500,422733380,14690,14690,14690,14690,0
|
|
20230614,215400,422733380,14690,14690,14690,14690,0
|
|
20230614,215300,422733380,14690,14690,14690,14690,0
|
|
20230614,215200,422733380,14690,14690,14690,14690,0
|
|
20230614,215100,422733380,14690,14690,14690,14690,0
|
|
20230614,215000,422733380,14690,14690,14690,14690,0
|
|
20230614,214900,422733380,14690,14690,14690,14690,0
|
|
20230614,214800,422733380,14690,14690,14690,14690,0
|
|
20230614,214700,422733380,14690,14690,14690,14690,0
|
|
20230614,214600,422733380,14690,14690,14690,14690,0
|
|
20230614,214500,422733380,14690,14690,14690,14690,0
|
|
20230614,214400,422733380,14690,14690,14690,14690,0
|
|
20230614,214300,422733380,14690,14690,14690,14690,0
|
|
20230614,214200,422733380,14690,14690,14690,14690,0
|
|
20230614,214100,422733380,14690,14690,14690,14690,0
|
|
20230614,214000,422733380,14690,14690,14690,14690,0
|
|
20230614,213900,422733380,14690,14690,14690,14690,0
|
|
20230614,213800,422733380,14690,14690,14690,14690,0
|
|
20230614,213700,422733380,14690,14690,14690,14690,0
|
|
20230614,213600,422733380,14690,14690,14690,14690,0
|
|
20230614,213500,422733380,14690,14690,14690,14690,0
|
|
20230614,213400,422733380,14690,14690,14690,14690,0
|
|
20230614,213300,422733380,14690,14690,14690,14690,0
|
|
20230614,213200,422733380,14690,14690,14690,14690,0
|
|
20230614,213100,422733380,14690,14690,14690,14690,1502
|
|
20230614,213000,422733380,14690,14690,14690,14690,0
|
|
20230614,212900,422733380,14690,14690,14690,14690,0
|
|
20230614,212800,422733380,14690,14690,14690,14690,0
|
|
20230614,212700,422733380,14690,14690,14690,14690,0
|
|
20230614,212600,422733380,14690,14690,14690,14690,0
|
|
20230614,212500,422733380,14690,14690,14690,14690,0
|
|
20230614,212400,422733380,14690,14690,14690,14690,0
|
|
20230614,212300,422733380,14690,14690,14690,14690,0
|
|
20230614,212200,422733380,14690,14690,14690,14690,0
|
|
20230614,212100,422733380,14690,14690,14690,14690,0
|
|
20230614,212000,422733380,14690,14690,14690,14690,0
|
|
20230614,211900,422733380,14690,14690,14690,14690,0
|
|
20230614,211800,422733380,14690,14690,14690,14690,0
|
|
20230614,211700,422733380,14690,14690,14690,14690,0
|
|
20230614,211600,422733380,14690,14690,14690,14690,0
|
|
20230614,211500,422733380,14690,14690,14690,14690,0
|
|
20230614,211400,422733380,14690,14690,14690,14690,0
|
|
20230614,211300,422733380,14690,14690,14690,14690,0
|
|
20230614,211200,422733380,14690,14690,14690,14690,0
|
|
20230614,211100,422733380,14690,14690,14690,14690,0
|
|
20230614,211000,422733380,14690,14690,14690,14690,0
|
|
20230614,210900,422733380,14690,14690,14690,14690,0
|
|
20230614,210800,422733380,14690,14690,14690,14690,0
|
|
20230614,210700,422733380,14690,14690,14690,14690,0
|
|
20230614,210600,422733380,14690,14690,14690,14690,0
|
|
20230614,210500,422733380,14690,14690,14690,14690,0
|
|
20230614,210400,422733380,14690,14690,14690,14690,0
|
|
20230614,210300,422733380,14690,14690,14690,14690,0
|
|
20230614,210200,422733380,14690,14690,14690,14690,0
|
|
20230614,210100,422733380,14690,14690,14690,14690,1502
|
|
20230614,210000,422733380,14690,14690,14690,14690,0
|
|
20230614,205900,422733380,14690,14690,14690,14690,0
|
|
20230614,205800,422733380,14690,14690,14690,14690,0
|
|
20230614,205700,422733380,14690,14690,14690,14690,0
|
|
20230614,205600,422733380,14690,14690,14690,14690,0
|
|
20230614,205500,422733380,14690,14690,14690,14690,0
|
|
20230614,205400,422733380,14690,14690,14690,14690,0
|
|
20230614,205300,422733380,14690,14690,14690,14690,0
|
|
20230614,205200,422733380,14690,14690,14690,14690,0
|
|
20230614,205100,422733380,14690,14690,14690,14690,0
|
|
20230614,205000,422733380,14690,14690,14690,14690,0
|
|
20230614,204900,422733380,14690,14690,14690,14690,0
|
|
20230614,204800,422733380,14690,14690,14690,14690,0
|
|
20230614,204700,422733380,14690,14690,14690,14690,0
|
|
20230614,204600,422733380,14690,14690,14690,14690,0
|
|
20230614,204500,422733380,14690,14690,14690,14690,0
|
|
20230614,204400,422733380,14690,14690,14690,14690,0
|
|
20230614,204300,422733380,14690,14690,14690,14690,0
|
|
20230614,204200,422733380,14690,14690,14690,14690,0
|
|
20230614,204100,422733380,14690,14690,14690,14690,0
|
|
20230614,204000,422733380,14690,14690,14690,14690,0
|
|
20230614,203900,422733380,14690,14690,14690,14690,0
|
|
20230614,203800,422733380,14690,14690,14690,14690,0
|
|
20230614,203700,422733380,14690,14690,14690,14690,0
|
|
20230614,203600,422733380,14690,14690,14690,14690,0
|
|
20230614,203500,422733380,14690,14690,14690,14690,0
|
|
20230614,203400,422733380,14690,14690,14690,14690,0
|
|
20230614,203300,422733380,14690,14690,14690,14690,0
|
|
20230614,203200,422733380,14690,14690,14690,14690,0
|
|
20230614,203100,422733380,14690,14690,14690,14690,1502
|
|
20230614,203000,422733380,14690,14690,14690,14690,0
|
|
20230614,202900,422733380,14690,14690,14690,14690,0
|
|
20230614,202800,422733380,14690,14690,14690,14690,0
|
|
20230614,202700,422733380,14690,14690,14690,14690,0
|
|
20230614,202600,422733380,14690,14690,14690,14690,0
|
|
20230614,202500,422733380,14690,14690,14690,14690,0
|
|
20230614,202400,422733380,14690,14690,14690,14690,0
|
|
20230614,202300,422733380,14690,14690,14690,14690,0
|
|
20230614,202200,422733380,14690,14690,14690,14690,0
|
|
20230614,202100,422733380,14690,14690,14690,14690,0
|
|
20230614,202000,422733380,14690,14690,14690,14690,0
|
|
20230614,201900,422733380,14690,14690,14690,14690,0
|
|
20230614,201800,422733380,14690,14690,14690,14690,0
|
|
20230614,201700,422733380,14690,14690,14690,14690,0
|
|
20230614,201600,422733380,14690,14690,14690,14690,0
|
|
20230614,201500,422733380,14690,14690,14690,14690,0
|
|
20230614,201400,422733380,14690,14690,14690,14690,0
|
|
20230614,201300,422733380,14690,14690,14690,14690,0
|
|
20230614,201200,422733380,14690,14690,14690,14690,0
|
|
20230614,201100,422733380,14690,14690,14690,14690,0
|
|
20230614,201000,422733380,14690,14690,14690,14690,0
|
|
20230614,200900,422733380,14690,14690,14690,14690,0
|
|
20230614,200800,422733380,14690,14690,14690,14690,0
|
|
20230614,200700,422733380,14690,14690,14690,14690,0
|
|
20230614,200600,422733380,14690,14690,14690,14690,0
|
|
20230614,200500,422733380,14690,14690,14690,14690,0
|
|
20230614,200400,422733380,14690,14690,14690,14690,0
|
|
20230614,200300,422733380,14690,14690,14690,14690,0
|
|
20230614,200200,422733380,14690,14690,14690,14690,0
|
|
20230614,200100,422733380,14690,14690,14690,14690,1502
|
|
20230614,200000,422733380,14690,14690,14690,14690,0
|
|
20230614,195900,422733380,14690,14690,14690,14690,0
|
|
20230614,195800,422733380,14690,14690,14690,14690,0
|
|
20230614,195700,422733380,14690,14690,14690,14690,0
|
|
20230614,195600,422733380,14690,14690,14690,14690,0
|
|
20230614,195500,422733380,14690,14690,14690,14690,0
|
|
20230614,195400,422733380,14690,14690,14690,14690,0
|
|
20230614,195300,422733380,14690,14690,14690,14690,0
|
|
20230614,195200,422733380,14690,14690,14690,14690,0
|
|
20230614,195100,422733380,14690,14690,14690,14690,0
|
|
20230614,195000,422733380,14690,14690,14690,14690,0
|
|
20230614,194900,422733380,14690,14690,14690,14690,0
|
|
20230614,194800,422733380,14690,14690,14690,14690,0
|
|
20230614,194700,422733380,14690,14690,14690,14690,0
|
|
20230614,194600,422733380,14690,14690,14690,14690,0
|
|
20230614,194500,422733380,14690,14690,14690,14690,0
|
|
20230614,194400,422733380,14690,14690,14690,14690,0
|
|
20230614,194300,422733380,14690,14690,14690,14690,0
|
|
20230614,194200,422733380,14690,14690,14690,14690,0
|
|
20230614,194100,422733380,14690,14690,14690,14690,0
|
|
20230614,194000,422733380,14690,14690,14690,14690,0
|
|
20230614,193900,422733380,14690,14690,14690,14690,0
|
|
20230614,193800,422733380,14690,14690,14690,14690,0
|
|
20230614,193700,422733380,14690,14690,14690,14690,0
|
|
20230614,193600,422733380,14690,14690,14690,14690,0
|
|
20230614,193500,422733380,14690,14690,14690,14690,0
|
|
20230614,193400,422733380,14690,14690,14690,14690,0
|
|
20230614,193300,422733380,14690,14690,14690,14690,0
|
|
20230614,193200,422733380,14690,14690,14690,14690,0
|
|
20230614,193100,422733380,14690,14690,14690,14690,1502
|
|
20230614,193000,422733380,14690,14690,14690,14690,0
|
|
20230614,192900,422733380,14690,14690,14690,14690,0
|
|
20230614,192800,422733380,14690,14690,14690,14690,0
|
|
20230614,192700,422733380,14690,14690,14690,14690,0
|
|
20230614,192600,422733380,14690,14690,14690,14690,0
|
|
20230614,192500,422733380,14690,14690,14690,14690,0
|
|
20230614,192400,422733380,14690,14690,14690,14690,0
|
|
20230614,192300,422733380,14690,14690,14690,14690,0
|
|
20230614,192200,422733380,14690,14690,14690,14690,0
|
|
20230614,192100,422733380,14690,14690,14690,14690,0
|
|
20230614,192000,422733380,14690,14690,14690,14690,0
|
|
20230614,191900,422733380,14690,14690,14690,14690,0
|
|
20230614,191800,422733380,14690,14690,14690,14690,0
|
|
20230614,191700,422733380,14690,14690,14690,14690,0
|
|
20230614,191600,422733380,14690,14690,14690,14690,0
|
|
20230614,191500,422733380,14690,14690,14690,14690,0
|
|
20230614,191400,422733380,14690,14690,14690,14690,0
|
|
20230614,191300,422733380,14690,14690,14690,14690,0
|
|
20230614,191200,422733380,14690,14690,14690,14690,0
|
|
20230614,191100,422733380,14690,14690,14690,14690,0
|
|
20230614,191000,422733380,14690,14690,14690,14690,0
|
|
20230614,190900,422733380,14690,14690,14690,14690,0
|
|
20230614,190800,422733380,14690,14690,14690,14690,0
|
|
20230614,190700,422733380,14690,14690,14690,14690,0
|
|
20230614,190600,422733380,14690,14690,14690,14690,0
|
|
20230614,190500,422733380,14690,14690,14690,14690,0
|
|
20230614,190400,422733380,14690,14690,14690,14690,0
|
|
20230614,190300,422733380,14690,14690,14690,14690,0
|
|
20230614,190200,422733380,14690,14690,14690,14690,0
|
|
20230614,190100,422733380,14690,14690,14690,14690,1502
|
|
20230614,190000,422733380,14690,14690,14690,14690,0
|
|
20230614,185900,422733380,14690,14690,14690,14690,0
|
|
20230614,185800,422733380,14690,14690,14690,14690,0
|
|
20230614,185700,422733380,14690,14690,14690,14690,0
|
|
20230614,185600,422733380,14690,14690,14690,14690,0
|
|
20230614,185500,422733380,14690,14690,14690,14690,0
|
|
20230614,185400,422733380,14690,14690,14690,14690,0
|
|
20230614,185300,422733380,14690,14690,14690,14690,0
|
|
20230614,185200,422733380,14690,14690,14690,14690,0
|
|
20230614,185100,422733380,14690,14690,14690,14690,0
|
|
20230614,185000,422733380,14690,14690,14690,14690,0
|
|
20230614,184900,422733380,14690,14690,14690,14690,0
|
|
20230614,184800,422733380,14690,14690,14690,14690,0
|
|
20230614,184700,422733380,14690,14690,14690,14690,0
|
|
20230614,184600,422733380,14690,14690,14690,14690,0
|
|
20230614,184500,422733380,14690,14690,14690,14690,0
|
|
20230614,184400,422733380,14690,14690,14690,14690,0
|
|
20230614,184300,422733380,14690,14690,14690,14690,0
|
|
20230614,184200,422733380,14690,14690,14690,14690,0
|
|
20230614,184100,422733380,14690,14690,14690,14690,0
|
|
20230614,184000,422733380,14690,14690,14690,14690,0
|
|
20230614,183900,422733380,14690,14690,14690,14690,0
|
|
20230614,183800,422733380,14690,14690,14690,14690,0
|
|
20230614,183700,422733380,14690,14690,14690,14690,0
|
|
20230614,183600,422733380,14690,14690,14690,14690,0
|
|
20230614,183500,422733380,14690,14690,14690,14690,0
|
|
20230614,183400,422733380,14690,14690,14690,14690,0
|
|
20230614,183300,422733380,14690,14690,14690,14690,0
|
|
20230614,183200,422733380,14690,14690,14690,14690,0
|
|
20230614,183100,422733380,14690,14690,14690,14690,1502
|
|
20230614,183000,422733380,14690,14690,14690,14690,0
|
|
20230614,182900,422733380,14690,14690,14690,14690,0
|
|
20230614,182800,422733380,14690,14690,14690,14690,0
|
|
20230614,182700,422733380,14690,14690,14690,14690,0
|
|
20230614,182600,422733380,14690,14690,14690,14690,0
|
|
20230614,182500,422733380,14690,14690,14690,14690,0
|
|
20230614,182400,422733380,14690,14690,14690,14690,0
|
|
20230614,182300,422733380,14690,14690,14690,14690,0
|
|
20230614,182200,422733380,14690,14690,14690,14690,0
|
|
20230614,182100,422733380,14690,14690,14690,14690,0
|
|
20230614,182000,422733380,14690,14690,14690,14690,0
|
|
20230614,181900,422733380,14690,14690,14690,14690,0
|
|
20230614,181800,422733380,14690,14690,14690,14690,0
|
|
20230614,181700,422733380,14690,14690,14690,14690,0
|
|
20230614,181600,422733380,14690,14690,14690,14690,0
|
|
20230614,181500,422733380,14690,14690,14690,14690,0
|
|
20230614,181400,422733380,14690,14690,14690,14690,0
|
|
20230614,181300,422733380,14690,14690,14690,14690,0
|
|
20230614,181200,422733380,14690,14690,14690,14690,0
|
|
20230614,181100,422733380,14690,14690,14690,14690,0
|
|
20230614,181000,422733380,14690,14690,14690,14690,0
|
|
20230614,180900,422733380,14690,14690,14690,14690,0
|
|
20230614,180800,422733380,14690,14690,14690,14690,0
|
|
20230614,180700,422733380,14690,14690,14690,14690,0
|
|
20230614,180600,422733380,14690,14690,14690,14690,0
|
|
20230614,180500,422733380,14690,14690,14690,14690,0
|
|
20230614,180400,422733380,14690,14690,14690,14690,0
|
|
20230614,180300,422733380,14690,14690,14690,14690,0
|
|
20230614,180200,422733380,14690,14690,14690,14690,0
|
|
20230614,180100,422733380,14690,14690,14690,14690,1502
|
|
20230614,180000,422733380,14690,14690,14690,14690,0
|
|
20230614,175900,422733380,14690,14690,14690,14690,0
|
|
20230614,175800,422733380,14690,14690,14690,14690,0
|
|
20230614,175700,422733380,14690,14690,14690,14690,0
|
|
20230614,175600,422733380,14690,14690,14690,14690,0
|
|
20230614,175500,422733380,14690,14690,14690,14690,0
|
|
20230614,175400,422733380,14690,14690,14690,14690,0
|
|
20230614,175300,422733380,14690,14690,14690,14690,0
|
|
20230614,175200,422733380,14690,14690,14690,14690,0
|
|
20230614,175100,422733380,14690,14690,14690,14690,0
|
|
20230614,175000,422733380,14690,14690,14690,14690,0
|
|
20230614,174900,422733380,14690,14690,14690,14690,0
|
|
20230614,174800,422733380,14690,14690,14690,14690,0
|
|
20230614,174700,422733380,14690,14690,14690,14690,0
|
|
20230614,174600,422733380,14690,14690,14690,14690,0
|
|
20230614,174500,422733380,14690,14690,14690,14690,0
|
|
20230614,174400,422733380,14690,14690,14690,14690,0
|
|
20230614,174300,422733380,14690,14690,14690,14690,0
|
|
20230614,174200,422733380,14690,14690,14690,14690,0
|
|
20230614,174100,422733380,14690,14690,14690,14690,0
|
|
20230614,174000,422733380,14690,14690,14690,14690,0
|
|
20230614,173900,422733380,14690,14690,14690,14690,0
|
|
20230614,173800,422733380,14690,14690,14690,14690,0
|
|
20230614,173700,422733380,14690,14690,14690,14690,0
|
|
20230614,173600,422733380,14690,14690,14690,14690,0
|
|
20230614,173500,422733380,14690,14690,14690,14690,0
|
|
20230614,173400,422733380,14690,14690,14690,14690,0
|
|
20230614,173300,422733380,14690,14690,14690,14690,0
|
|
20230614,173200,422733380,14690,14690,14690,14690,0
|
|
20230614,173100,422733380,14690,14690,14690,14690,1502
|
|
20230614,173000,422733380,14690,14690,14690,14690,0
|
|
20230614,172900,422733380,14690,14690,14690,14690,0
|
|
20230614,172800,422733380,14690,14690,14690,14690,0
|
|
20230614,172700,422733380,14690,14690,14690,14690,0
|
|
20230614,172600,422733380,14690,14690,14690,14690,0
|
|
20230614,172500,422733380,14690,14690,14690,14690,0
|
|
20230614,172400,422733380,14690,14690,14690,14690,0
|
|
20230614,172300,422733380,14690,14690,14690,14690,0
|
|
20230614,172200,422733380,14690,14690,14690,14690,0
|
|
20230614,172100,422733380,14690,14690,14690,14690,0
|
|
20230614,172000,422733380,14690,14690,14690,14690,0
|
|
20230614,171900,422733380,14690,14690,14690,14690,0
|
|
20230614,171800,422733380,14690,14690,14690,14690,0
|
|
20230614,171700,422733380,14690,14690,14690,14690,0
|
|
20230614,171600,422733380,14690,14690,14690,14690,0
|
|
20230614,171500,422733380,14690,14690,14690,14690,0
|
|
20230614,171400,422733380,14690,14690,14690,14690,0
|
|
20230614,171300,422733380,14690,14690,14690,14690,0
|
|
20230614,171200,422733380,14690,14690,14690,14690,0
|
|
20230614,171100,422733380,14690,14690,14690,14690,0
|
|
20230614,171000,422733380,14690,14690,14690,14690,0
|
|
20230614,170900,422733380,14690,14690,14690,14690,0
|
|
20230614,170800,422733380,14690,14690,14690,14690,0
|
|
20230614,170700,422733380,14690,14690,14690,14690,0
|
|
20230614,170600,422733380,14690,14690,14690,14690,0
|
|
20230614,170500,422733380,14690,14690,14690,14690,0
|
|
20230614,170400,422733380,14690,14690,14690,14690,0
|
|
20230614,170300,422733380,14690,14690,14690,14690,0
|
|
20230614,170200,422733380,14690,14690,14690,14690,0
|
|
20230614,170100,422733380,14690,14690,14690,14690,1502
|
|
20230614,170000,422733380,14690,14690,14690,14690,0
|
|
20230614,165900,422733380,14690,14690,14690,14690,0
|
|
20230614,165800,422733380,14690,14690,14690,14690,0
|
|
20230614,165700,422733380,14690,14690,14690,14690,0
|
|
20230614,165600,422733380,14690,14690,14690,14690,0
|
|
20230614,165500,422733380,14690,14690,14690,14690,0
|
|
20230614,165400,422733380,14690,14690,14690,14690,0
|
|
20230614,165300,422733380,14690,14690,14690,14690,0
|
|
20230614,165200,422733380,14690,14690,14690,14690,0
|
|
20230614,165100,422733380,14690,14690,14690,14690,0
|
|
20230614,165000,422733380,14690,14690,14690,14690,0
|
|
20230614,164900,422733380,14690,14690,14690,14690,0
|
|
20230614,164800,422733380,14690,14690,14690,14690,0
|
|
20230614,164700,422733380,14690,14690,14690,14690,0
|
|
20230614,164600,422733380,14690,14690,14690,14690,0
|
|
20230614,164500,422733380,14690,14690,14690,14690,0
|
|
20230614,164400,422733380,14690,14690,14690,14690,0
|
|
20230614,164300,422733380,14690,14690,14690,14690,0
|
|
20230614,164200,422733380,14690,14690,14690,14690,0
|
|
20230614,164100,422733380,14690,14690,14690,14690,0
|
|
20230614,164000,422733380,14690,14690,14690,14690,0
|
|
20230614,163900,422733380,14690,14690,14690,14690,0
|
|
20230614,163800,422733380,14690,14690,14690,14690,0
|
|
20230614,163700,422733380,14690,14690,14690,14690,0
|
|
20230614,163600,422733380,14690,14690,14690,14690,0
|
|
20230614,163500,422733380,14690,14690,14690,14690,0
|
|
20230614,163400,422733380,14690,14690,14690,14690,0
|
|
20230614,163300,422733380,14690,14690,14690,14690,0
|
|
20230614,163200,422733380,14690,14690,14690,14690,0
|
|
20230614,163100,422733380,14690,14690,14690,14690,1502
|
|
20230614,163000,422733380,14690,14690,14690,14690,0
|
|
20230614,162900,422733380,14690,14690,14690,14690,0
|
|
20230614,162800,422733380,14690,14690,14690,14690,0
|
|
20230614,162700,422733380,14690,14690,14690,14690,0
|
|
20230614,162600,422733380,14690,14690,14690,14690,0
|
|
20230614,162500,422733380,14690,14690,14690,14690,0
|
|
20230614,162400,422733380,14690,14690,14690,14690,0
|
|
20230614,162300,422733380,14690,14690,14690,14690,0
|
|
20230614,162200,422733380,14690,14690,14690,14690,0
|
|
20230614,162100,422733380,14690,14690,14690,14690,0
|
|
20230614,162000,422733380,14690,14690,14690,14690,0
|
|
20230614,161900,422733380,14690,14690,14690,14690,0
|
|
20230614,161800,422733380,14690,14690,14690,14690,0
|
|
20230614,161700,422733380,14690,14690,14690,14690,0
|
|
20230614,161600,422733380,14690,14690,14690,14690,0
|
|
20230614,161500,422733380,14690,14690,14690,14690,0
|
|
20230614,161400,422733380,14690,14690,14690,14690,0
|
|
20230614,161300,422733380,14690,14690,14690,14690,0
|
|
20230614,161200,422733380,14690,14690,14690,14690,0
|
|
20230614,161100,422733380,14690,14690,14690,14690,0
|
|
20230614,161000,422733380,14690,14690,14690,14690,0
|
|
20230614,160900,422733380,14690,14690,14690,14690,0
|
|
20230614,160800,422733380,14690,14690,14690,14690,0
|
|
20230614,160700,422733380,14690,14690,14690,14690,0
|
|
20230614,160600,422733380,14690,14690,14690,14690,0
|
|
20230614,160500,422733380,14690,14690,14690,14690,0
|
|
20230614,160400,422733380,14690,14690,14690,14690,0
|
|
20230614,160300,422733380,14690,14690,14690,14690,0
|
|
20230614,160200,422733380,14690,14690,14690,14690,0
|
|
20230614,160100,422733380,14690,14690,14690,14690,1502
|
|
20230614,160000,422733380,14690,14690,14690,14690,0
|
|
20230614,155900,422733380,14690,14690,14690,14690,0
|
|
20230614,155800,422733380,14690,14690,14690,14690,0
|
|
20230614,155700,422733380,14690,14690,14690,14690,0
|
|
20230614,155600,422733380,14690,14690,14690,14690,0
|
|
20230614,155500,422733380,14690,14690,14690,14690,0
|
|
20230614,155400,422733380,14690,14690,14690,14690,0
|
|
20230614,155300,422733380,14690,14690,14690,14690,0
|
|
20230614,155200,422733380,14690,14690,14690,14690,0
|
|
20230614,155100,422733380,14690,14690,14690,14690,0
|
|
20230614,155000,422733380,14690,14690,14690,14690,0
|
|
20230614,154900,422733380,14690,14690,14690,14690,0
|
|
20230614,154800,422733380,14690,14690,14690,14690,0
|
|
20230614,154700,422733380,14690,14690,14690,14690,0
|
|
20230614,154600,422733380,14690,14690,14690,14690,0
|
|
20230614,154500,422733380,14690,14690,14690,14690,0
|
|
20230614,154400,422733380,14690,14690,14690,14690,0
|
|
20230614,154300,422733380,14690,14690,14690,14690,0
|
|
20230614,154200,422733380,14690,14690,14690,14690,0
|
|
20230614,154100,422733380,14690,14690,14690,14690,0
|
|
20230614,154000,422733380,14690,14690,14690,14690,0
|
|
20230614,153900,422733380,14690,14690,14690,14690,0
|
|
20230614,153800,422733380,14690,14690,14690,14690,0
|
|
20230614,153700,422733380,14690,14690,14690,14690,0
|
|
20230614,153600,422733380,14690,14690,14690,14690,0
|
|
20230614,153500,422733380,14690,14690,14690,14690,0
|
|
20230614,153400,422733380,14690,14690,14690,14690,0
|
|
20230614,153300,422733380,14690,14690,14690,14690,0
|
|
20230614,153200,422733380,14690,14690,14690,14690,0
|
|
20230614,153100,422733380,14690,14690,14690,14690,1502
|
|
20230614,153000,422733380,14690,14690,14690,14690,1502
|
|
20230614,152900,400669000,14590,14590,14590,14590,0
|
|
20230614,152800,400669000,14590,14590,14590,14590,0
|
|
20230614,152700,400669000,14590,14590,14590,14590,0
|
|
20230614,152600,400669000,14590,14590,14590,14590,0
|
|
20230614,152500,400669000,14590,14590,14590,14590,0
|
|
20230614,152400,400669000,14590,14590,14590,14590,0
|
|
20230614,152300,400669000,14590,14590,14590,14590,0
|
|
20230614,152200,400669000,14590,14590,14590,14590,0
|
|
20230614,152100,400669000,14590,14590,14590,14590,0
|
|
20230614,152000,400669000,14590,14590,14590,14590,0
|
|
20230614,151900,400669000,14590,14590,14590,14590,0
|
|
20230614,151800,400669000,14590,14590,14590,14590,9
|
|
20230614,151700,400537690,14590,14590,14590,14590,18
|
|
20230614,151600,400275070,14590,14590,14590,14590,0
|
|
20230614,151500,400275070,14590,14590,14590,14590,9
|
|
20230614,151400,400143760,14590,14590,14590,14590,9
|
|
20230614,151300,400012450,14580,14600,14600,14580,14
|
|
20230614,151200,399808300,14600,14600,14600,14590,70
|
|
20230614,151100,398786950,14600,14600,14600,14600,23
|
|
20230614,151000,398451150,14600,14600,14600,14600,15
|
|
20230614,150900,398232150,14600,14600,14600,14600,8
|
|
20230614,150800,398115350,14600,14600,14600,14600,0
|
|
20230614,150700,398115350,14600,14610,14610,14600,56
|
|
20230614,150600,397297220,14610,14610,14610,14610,0
|
|
20230614,150500,397297220,14610,14630,14630,14610,69
|
|
20230614,150400,396287910,14630,14630,14630,14630,9
|
|
20230614,150300,396156240,14630,14630,14630,14630,0
|
|
20230614,150200,396156240,14630,14660,14660,14630,208
|
|
20230614,150100,393107200,14660,14640,14660,14640,62
|
|
20230614,150000,392198440,14630,14630,14630,14630,24
|
|
20230614,145900,391847320,14620,14620,14620,14620,8
|
|
20230614,145800,391730360,14630,14630,14630,14630,1
|
|
20230614,145700,391715730,14630,14610,14630,14610,31
|
|
20230614,145600,391262800,14610,14610,14610,14610,45
|
|
20230614,145500,390605350,14620,14610,14620,14610,54
|
|
20230614,145400,389815910,14610,14610,14610,14610,6
|
|
20230614,145300,389728250,14610,14630,14630,14610,35
|
|
20230614,145200,389216450,14640,14610,14640,14610,139
|
|
20230614,145100,387185230,14610,14600,14610,14600,13
|
|
20230614,145000,386995390,14610,14610,14610,14610,43
|
|
20230614,144900,386367160,14590,14590,14590,14590,8
|
|
20230614,144800,386250440,14610,14610,14610,14610,46
|
|
20230614,144700,385578380,14610,14590,14610,14590,10
|
|
20230614,144600,385432460,14590,14600,14600,14590,1000
|
|
20230614,144500,370842030,14600,14620,14620,14600,97
|
|
20230614,144400,369424860,14610,14640,14640,14610,46
|
|
20230614,144300,368751550,14640,14640,14640,14640,2
|
|
20230614,144200,368722270,14600,14600,14600,14600,0
|
|
20230614,144100,368722270,14600,14600,14600,14600,537
|
|
20230614,144000,360882070,14610,14660,14660,14610,432
|
|
20230614,143900,354567770,14660,14660,14660,14660,0
|
|
20230614,143800,354567770,14660,14660,14660,14660,43
|
|
20230614,143700,353937390,14660,14660,14660,14660,1
|
|
20230614,143600,353922730,14660,14650,14660,14650,527
|
|
20230614,143500,346198790,14650,14650,14650,14650,0
|
|
20230614,143400,346198790,14650,14650,14650,14650,3
|
|
20230614,143300,346154840,14640,14640,14640,14640,22
|
|
20230614,143200,345832760,14630,14640,14640,14630,277
|
|
20230614,143100,341780240,14640,14630,14640,14630,195
|
|
20230614,143000,338926950,14640,14640,14640,14640,32
|
|
20230614,142900,338458470,14650,14650,14650,14650,20
|
|
20230614,142800,338165470,14650,14650,14650,14650,45
|
|
20230614,142700,337506220,14650,14630,14650,14630,927
|
|
20230614,142600,323944190,14630,14650,14650,14630,118
|
|
20230614,142500,322216970,14640,14640,14640,14640,11
|
|
20230614,142400,322055930,14640,14630,14640,14630,79
|
|
20230614,142300,320900120,14630,14630,14630,14630,0
|
|
20230614,142200,320900120,14630,14630,14630,14630,20
|
|
20230614,142100,320607520,14630,14630,14630,14630,44
|
|
20230614,142000,319963800,14630,14630,14630,14630,5
|
|
20230614,141900,319890650,14630,14630,14630,14630,46
|
|
20230614,141800,319217670,14620,14620,14620,14620,35
|
|
20230614,141700,318705970,14620,14620,14620,14620,1
|
|
20230614,141600,318691350,14620,14620,14620,14620,54
|
|
20230614,141500,317901870,14620,14620,14620,14620,1
|
|
20230614,141400,317887250,14620,14630,14630,14620,175
|
|
20230614,141300,315328310,14630,14630,14630,14630,0
|
|
20230614,141200,315328310,14630,14630,14630,14630,128
|
|
20230614,141100,313455670,14630,14630,14630,14630,141
|
|
20230614,141000,311392840,14630,14650,14650,14630,211
|
|
20230614,140900,308305710,14650,14660,14660,14640,181
|
|
20230614,140800,305655050,14650,14650,14650,14650,7
|
|
20230614,140700,305552500,14660,14650,14660,14650,23
|
|
20230614,140600,305215540,14650,14670,14670,14640,405
|
|
20230614,140500,299282210,14680,14680,14680,14680,9
|
|
20230614,140400,299150090,14690,14690,14690,14690,42
|
|
20230614,140300,298533110,14690,14690,14690,14690,0
|
|
20230614,140200,298533110,14690,14690,14690,14690,46
|
|
20230614,140100,297857370,14690,14690,14690,14690,0
|
|
20230614,140000,297857370,14690,14690,14690,14690,44
|
|
20230614,135900,297211010,14690,14690,14690,14690,3
|
|
20230614,135800,297166940,14680,14670,14680,14670,7
|
|
20230614,135700,297064240,14680,14680,14680,14680,92
|
|
20230614,135600,295713680,14670,14670,14670,14670,0
|
|
20230614,135500,295713680,14670,14680,14680,14670,55
|
|
20230614,135400,294906400,14680,14680,14680,14680,3
|
|
20230614,135300,294862360,14680,14680,14680,14680,3
|
|
20230614,135200,294818320,14670,14660,14670,14650,684
|
|
20230614,135100,284797310,14680,14680,14680,14680,0
|
|
20230614,135000,284797310,14680,14660,14680,14650,1485
|
|
20230614,134900,263027060,14660,14680,14680,14660,1481
|
|
20230614,134800,241315340,14680,14690,14690,14680,65
|
|
20230614,134700,240360680,14690,14690,14690,14690,1
|
|
20230614,134600,240345990,14690,14710,14710,14690,81
|
|
20230614,134500,239156080,14720,14710,14720,14710,45
|
|
20230614,134400,238493710,14720,14720,14720,14720,0
|
|
20230614,134300,238493710,14720,14690,14720,14690,68
|
|
20230614,134200,237493350,14700,14700,14700,14700,20
|
|
20230614,134100,237199350,14730,14730,14730,14730,0
|
|
20230614,134000,237199350,14730,14730,14730,14730,43
|
|
20230614,133900,236565960,14720,14720,14720,14720,0
|
|
20230614,133800,236565960,14720,14730,14730,14720,94
|
|
20230614,133700,235181810,14730,14730,14730,14730,1
|
|
20230614,133600,235167080,14730,14730,14730,14730,44
|
|
20230614,133500,234518960,14730,14730,14730,14730,0
|
|
20230614,133400,234518960,14730,14730,14730,14730,0
|
|
20230614,133300,234518960,14730,14730,14730,14730,47
|
|
20230614,133200,233826650,14730,14730,14730,14730,0
|
|
20230614,133100,233826650,14730,14720,14730,14720,44
|
|
20230614,133000,233178910,14720,14720,14720,14720,2
|
|
20230614,132900,233149470,14720,14710,14720,14710,54
|
|
20230614,132800,232354790,14720,14720,14720,14720,44
|
|
20230614,132700,231707110,14730,14730,14730,14730,1
|
|
20230614,132600,231692380,14730,14730,14730,14730,62
|
|
20230614,132500,230779120,14700,14700,14700,14700,0
|
|
20230614,132400,230779120,14700,14730,14730,14700,1380
|
|
20230614,132300,210491270,14700,14700,14700,14700,0
|
|
20230614,132200,210491270,14700,14700,14700,14700,10
|
|
20230614,132100,210344270,14720,14710,14720,14710,62
|
|
20230614,132000,209431810,14720,14720,14720,14720,68
|
|
20230614,131900,208430850,14720,14720,14720,14720,43
|
|
20230614,131800,207797890,14720,14720,14720,14720,1
|
|
20230614,131700,207783170,14720,14720,14720,14720,1
|
|
20230614,131600,207768450,14720,14720,14720,14720,45
|
|
20230614,131500,207106050,14720,14740,14740,14720,35
|
|
20230614,131400,206590580,14750,14750,14750,14750,44
|
|
20230614,131300,205941580,14750,14750,14750,14750,0
|
|
20230614,131200,205941580,14750,14760,14760,14750,211
|
|
20230614,131100,202827480,14750,14750,14750,14750,0
|
|
20230614,131000,202827480,14750,14750,14750,14750,2
|
|
20230614,130900,202797980,14760,14760,14760,14760,45
|
|
20230614,130800,202133780,14760,14760,14760,14760,0
|
|
20230614,130700,202133780,14760,14760,14760,14760,52
|
|
20230614,130600,201366260,14760,14760,14760,14760,1
|
|
20230614,130500,201351500,14760,14770,14770,14760,36
|
|
20230614,130400,200820130,14760,14770,14770,14760,53
|
|
20230614,130300,200037550,14770,14770,14770,14770,0
|
|
20230614,130200,200037550,14770,14760,14770,14760,294
|
|
20230614,130100,195695640,14760,14740,14760,14740,350
|
|
20230614,130000,190532210,14740,14740,14740,14740,42
|
|
20230614,125900,189913130,14730,14730,14730,14730,0
|
|
20230614,125800,189913130,14730,14730,14730,14730,0
|
|
20230614,125700,189913130,14730,14730,14730,14730,47
|
|
20230614,125600,189220820,14730,14730,14730,14730,1
|
|
20230614,125500,189206090,14730,14740,14740,14730,54
|
|
20230614,125400,188410230,14730,14730,14730,14730,0
|
|
20230614,125300,188410230,14730,14730,14730,14730,44
|
|
20230614,125200,187762110,14730,14730,14730,14730,3
|
|
20230614,125100,187717920,14730,14730,14730,14730,0
|
|
20230614,125000,187717920,14730,14730,14730,14730,47
|
|
20230614,124900,187025610,14740,14740,14740,14740,0
|
|
20230614,124800,187025610,14740,14740,14740,14740,43
|
|
20230614,124700,186391790,14750,14750,14750,14750,0
|
|
20230614,124600,186391790,14750,14740,14750,14740,203
|
|
20230614,124500,183399560,14740,14730,14740,14730,45
|
|
20230614,124400,182736270,14740,14730,14740,14730,101
|
|
20230614,124300,181248530,14730,14730,14730,14730,558
|
|
20230614,124200,173029190,14710,14710,14710,14710,0
|
|
20230614,124100,173029190,14710,14710,14710,14710,15
|
|
20230614,124000,172808540,14710,14710,14710,14710,0
|
|
20230614,123900,172808540,14710,14700,14710,14690,29
|
|
20230614,123800,172382260,14710,14700,14710,14700,45
|
|
20230614,123700,171720340,14710,14710,14710,14710,1
|
|
20230614,123600,171705630,14710,14710,14710,14700,53
|
|
20230614,123500,170926050,14710,14720,14720,14710,40
|
|
20230614,123400,170337520,14740,14740,14740,14740,31
|
|
20230614,123300,169880580,14740,14740,14740,14740,16
|
|
20230614,123200,169644740,14740,14740,14740,14740,0
|
|
20230614,123100,169644740,14740,14740,14740,14720,346
|
|
20230614,123000,164548690,14740,14740,14740,14740,5
|
|
20230614,122900,164474990,14750,14750,14750,14750,43
|
|
20230614,122800,163840740,14750,14750,14750,14750,0
|
|
20230614,122700,163840740,14750,14750,14750,14750,128
|
|
20230614,122600,161952740,14750,14740,14750,14740,136
|
|
20230614,122500,159947640,14740,14740,14740,14740,0
|
|
20230614,122400,159947640,14740,14740,14740,14740,44
|
|
20230614,122300,159299080,14740,14740,14740,14740,0
|
|
20230614,122200,159299080,14740,14740,14740,14740,0
|
|
20230614,122100,159299080,14740,14740,14740,14740,74
|
|
20230614,122000,158208320,14740,14740,14740,14740,47
|
|
20230614,121900,157515540,14740,14730,14740,14730,44
|
|
20230614,121800,156866990,14730,14730,14730,14730,0
|
|
20230614,121700,156866990,14730,14730,14730,14730,45
|
|
20230614,121600,156204140,14730,14730,14730,14730,9
|
|
20230614,121500,156071570,14730,14730,14730,14730,0
|
|
20230614,121400,156071570,14730,14730,14730,14730,42
|
|
20230614,121300,155452910,14720,14720,14720,14720,21
|
|
20230614,121200,155143790,14720,14720,14720,14720,73
|
|
20230614,121100,154069230,14720,14720,14720,14720,0
|
|
20230614,121000,154069230,14720,14720,14720,14720,7
|
|
20230614,120900,153966190,14720,14720,14720,14720,35
|
|
20230614,120800,153450990,14720,14720,14720,14720,0
|
|
20230614,120700,153450990,14720,14720,14720,14720,48
|
|
20230614,120600,152744430,14720,14700,14720,14700,3
|
|
20230614,120500,152700310,14700,14700,14700,14700,30
|
|
20230614,120400,152259310,14700,14700,14700,14700,107
|
|
20230614,120300,150686410,14700,14700,14700,14700,0
|
|
20230614,120200,150686410,14700,14700,14700,14700,46
|
|
20230614,120100,150010210,14700,14700,14700,14700,3
|
|
20230614,120000,149966110,14700,14700,14700,14700,43
|
|
20230614,115900,149334010,14700,14720,14720,14700,71
|
|
20230614,115800,148290200,14730,14730,14730,14730,0
|
|
20230614,115700,148290200,14730,14730,14730,14730,118
|
|
20230614,115600,146552060,14730,14730,14730,14720,36
|
|
20230614,115500,146022110,14720,14720,14720,14720,10
|
|
20230614,115400,145874910,14720,14730,14730,14720,304
|
|
20230614,115300,141398490,14720,14720,14730,14720,394
|
|
20230614,115200,135598370,14720,14730,14730,14720,108
|
|
20230614,115100,134008530,14730,14730,14730,14730,0
|
|
20230614,115000,134008530,14730,14730,14730,14730,54
|
|
20230614,114900,133213110,14730,14730,14730,14730,8
|
|
20230614,114800,133095270,14730,14730,14730,14730,44
|
|
20230614,114700,132447150,14710,14710,14710,14710,0
|
|
20230614,114600,132447150,14710,14730,14730,14710,42
|
|
20230614,114500,131828910,14730,14730,14730,14730,48
|
|
20230614,114400,131121870,14730,14730,14730,14730,0
|
|
20230614,114300,131121870,14730,14730,14730,14730,44
|
|
20230614,114200,130473750,14730,14730,14730,14730,73
|
|
20230614,114100,129398460,14730,14710,14730,14710,79
|
|
20230614,114000,128235490,14710,14710,14710,14710,2
|
|
20230614,113900,128206070,14710,14710,14710,14710,23
|
|
20230614,113800,127867740,14710,14710,14710,14710,24
|
|
20230614,113700,127514700,14700,14700,14700,14700,0
|
|
20230614,113600,127514700,14700,14700,14700,14700,3
|
|
20230614,113500,127470600,14700,14700,14700,14700,3
|
|
20230614,113400,127426500,14700,14700,14700,14700,0
|
|
20230614,113300,127426500,14700,14700,14700,14700,43
|
|
20230614,113200,126794400,14700,14700,14700,14700,1
|
|
20230614,113100,126779700,14700,14700,14700,14700,48
|
|
20230614,113000,126074100,14700,14700,14700,14700,2
|
|
20230614,112900,126044700,14700,14700,14700,14700,44
|
|
20230614,112800,125397900,14690,14690,14690,14690,0
|
|
20230614,112700,125397900,14690,14690,14690,14690,98
|
|
20230614,112600,123958280,14700,14700,14700,14700,43
|
|
20230614,112500,123326180,14700,14700,14700,14700,6
|
|
20230614,112400,123237980,14690,14690,14690,14690,7
|
|
20230614,112300,123135150,14690,14690,14690,14690,1
|
|
20230614,112200,123120460,14700,14700,14700,14700,0
|
|
20230614,112100,123120460,14700,14700,14700,14700,42
|
|
20230614,112000,122503060,14700,14700,14700,14700,4
|
|
20230614,111900,122444260,14700,14700,14700,14700,46
|
|
20230614,111800,121768060,14700,14700,14700,14700,15
|
|
20230614,111700,121547560,14700,14690,14700,14690,42
|
|
20230614,111600,120930550,14690,14690,14690,14690,0
|
|
20230614,111500,120930550,14690,14690,14690,14690,184
|
|
20230614,111400,118227590,14690,14680,14690,14680,274
|
|
20230614,111300,114203210,14680,14680,14680,14680,0
|
|
20230614,111200,114203210,14680,14690,14690,14680,52
|
|
20230614,111100,113439340,14690,14690,14690,14690,21
|
|
20230614,111000,113130850,14700,14710,14710,14700,57
|
|
20230614,110900,112292480,14710,14720,14720,14710,159
|
|
20230614,110800,109953520,14730,14730,14730,14730,1
|
|
20230614,110700,109938790,14740,14740,14740,14740,44
|
|
20230614,110600,109290230,14740,14740,14740,14740,0
|
|
20230614,110500,109290230,14740,14740,14740,14740,45
|
|
20230614,110400,108626930,14740,14740,14740,14740,3
|
|
20230614,110300,108582710,14740,14740,14740,14740,0
|
|
20230614,110200,108582710,14740,14740,14740,14740,77
|
|
20230614,110100,107447730,14740,14740,14740,14740,1
|
|
20230614,110000,107432990,14730,14730,14740,14730,473
|
|
20230614,105900,100465270,14740,14730,14740,14730,73
|
|
20230614,105800,99389960,14730,14730,14730,14730,44
|
|
20230614,105700,98741840,14730,14730,14730,14730,20
|
|
20230614,105600,98447240,14730,14730,14730,14730,1
|
|
20230614,105500,98432510,14720,14730,14730,14720,99
|
|
20230614,105400,96974270,14730,14730,14730,14730,3
|
|
20230614,105300,96930080,14720,14720,14730,14720,57
|
|
20230614,105200,96090610,14730,14730,14730,14730,0
|
|
20230614,105100,96090610,14730,14730,14730,14730,15
|
|
20230614,105000,95869660,14730,14730,14730,14730,43
|
|
20230614,104900,95236270,14730,14730,14730,14730,318
|
|
20230614,104800,90552130,14730,14730,14730,14730,44
|
|
20230614,104700,89904010,14730,14730,14730,14730,60
|
|
20230614,104600,89020210,14730,14730,14730,14730,390
|
|
20230614,104500,83275510,14730,14730,14730,14730,1
|
|
20230614,104400,83260780,14730,14730,14730,14730,1
|
|
20230614,104300,83246050,14730,14730,14730,14730,42
|
|
20230614,104200,82627390,14730,14730,14730,14730,0
|
|
20230614,104100,82627390,14730,14730,14730,14730,44
|
|
20230614,104000,81979270,14730,14730,14730,14730,27
|
|
20230614,103900,81581560,14730,14730,14730,14730,89
|
|
20230614,103800,80270590,14740,14740,14740,14740,45
|
|
20230614,103700,79607290,14710,14710,14710,14710,0
|
|
20230614,103600,79607290,14710,14700,14710,14700,52
|
|
20230614,103500,78842870,14690,14690,14690,14690,1
|
|
20230614,103400,78828180,14680,14680,14680,14680,20
|
|
20230614,103300,78534580,14670,14670,14670,14670,1
|
|
20230614,103200,78519910,14670,14700,14700,14670,50
|
|
20230614,103100,77785940,14700,14690,14700,14680,96
|
|
20230614,103000,76375420,14680,14680,14680,14680,25
|
|
20230614,102900,76008420,14690,14690,14690,14690,44
|
|
20230614,102800,75362060,14690,14690,14690,14690,2
|
|
20230614,102700,75332680,14690,14690,14690,14690,35
|
|
20230614,102600,74818530,14690,14690,14690,14690,13
|
|
20230614,102500,74627560,14690,14700,14700,14690,41
|
|
20230614,102400,74025260,14700,14690,14700,14690,90
|
|
20230614,102300,72702600,14690,14690,14690,14690,0
|
|
20230614,102200,72702600,14690,14690,14690,14690,30
|
|
20230614,102100,72261900,14690,14690,14690,14690,0
|
|
20230614,102000,72261900,14690,14690,14690,14690,145
|
|
20230614,101900,70131850,14680,14680,14680,14680,30
|
|
20230614,101800,69691450,14660,14660,14660,14660,0
|
|
20230614,101700,69691450,14660,14650,14660,14650,27
|
|
20230614,101600,69295660,14650,14650,14650,14650,1
|
|
20230614,101500,69281010,14650,14650,14650,14650,1
|
|
20230614,101400,69266360,14660,14640,14660,14640,59
|
|
20230614,101300,68401780,14640,14640,14640,14640,0
|
|
20230614,101200,68401780,14640,14640,14640,14640,0
|
|
20230614,101100,68401780,14640,14640,14640,14640,4
|
|
20230614,101000,68343220,14640,14640,14640,14640,0
|
|
20230614,100900,68343220,14640,14640,14640,14640,0
|
|
20230614,100800,68343220,14640,14640,14640,14640,0
|
|
20230614,100700,68343220,14640,14650,14650,14640,100
|
|
20230614,100600,66878950,14650,14650,14650,14650,0
|
|
20230614,100500,66878950,14650,14650,14650,14650,10
|
|
20230614,100400,66732450,14650,14650,14650,14650,0
|
|
20230614,100300,66732450,14650,14650,14650,14650,63
|
|
20230614,100200,65809500,14650,14660,14660,14650,237
|
|
20230614,100100,62337230,14660,14660,14660,14660,0
|
|
20230614,100000,62337230,14660,14660,14660,14660,20
|
|
20230614,095900,62044030,14680,14680,14680,14680,0
|
|
20230614,095800,62044030,14680,14680,14680,14680,21
|
|
20230614,095700,61735750,14680,14680,14680,14680,0
|
|
20230614,095600,61735750,14680,14680,14680,14680,0
|
|
20230614,095500,61735750,14680,14680,14680,14680,2
|
|
20230614,095400,61706390,14660,14660,14660,14660,10
|
|
20230614,095300,61559790,14630,14630,14630,14630,0
|
|
20230614,095200,61559790,14630,14630,14630,14630,0
|
|
20230614,095100,61559790,14630,14630,14630,14630,0
|
|
20230614,095000,61559790,14630,14630,14630,14630,0
|
|
20230614,094900,61559790,14630,14630,14630,14630,0
|
|
20230614,094800,61559790,14630,14630,14630,14630,130
|
|
20230614,094700,59657890,14630,14630,14630,14630,0
|
|
20230614,094600,59657890,14630,14630,14630,14630,278
|
|
20230614,094500,55590750,14640,14640,14640,14640,0
|
|
20230614,094400,55590750,14640,14640,14640,14640,1
|
|
20230614,094300,55576110,14680,14680,14680,14680,56
|
|
20230614,094200,54754030,14630,14630,14630,14630,0
|
|
20230614,094100,54754030,14630,14640,14640,14630,331
|
|
20230614,094000,49908440,14680,14680,14680,14680,1
|
|
20230614,093900,49893760,14640,14640,14640,14640,831
|
|
20230614,093800,37727920,14640,14640,14640,14640,269
|
|
20230614,093700,33789760,14640,14650,14650,14640,11
|
|
20230614,093600,33628630,14680,14680,14680,14680,1
|
|
20230614,093500,33613950,14680,14680,14680,14680,1
|
|
20230614,093400,33599270,14680,14680,14680,14680,208
|
|
20230614,093300,30545830,14690,14670,14690,14670,300
|
|
20230614,093200,26141400,14660,14660,14660,14650,100
|
|
20230614,093100,24675410,14650,14650,14650,14650,0
|
|
20230614,093000,24675410,14650,14660,14660,14650,7
|
|
20230614,092900,24572850,14660,14660,14660,14660,2
|
|
20230614,092800,24543530,14640,14640,14640,14640,0
|
|
20230614,092700,24543530,14640,14640,14640,14640,0
|
|
20230614,092600,24543530,14640,14640,14640,14640,105
|
|
20230614,092500,23006330,14630,14630,14630,14630,0
|
|
20230614,092400,23006330,14630,14630,14630,14630,76
|
|
20230614,092300,21894450,14630,14630,14630,14630,64
|
|
20230614,092200,20958130,14630,14630,14630,14630,10
|
|
20230614,092100,20811830,14630,14630,14630,14630,3
|
|
20230614,092000,20767940,14630,14610,14630,14610,11
|
|
20230614,091900,20607210,14610,14610,14610,14610,0
|
|
20230614,091800,20607210,14610,14610,14610,14610,122
|
|
20230614,091700,18824790,14610,14640,14640,14610,12
|
|
20230614,091600,18649320,14620,14640,14640,14620,93
|
|
20230614,091500,17288950,14640,14630,14640,14630,35
|
|
20230614,091400,16776560,14630,14630,14630,14630,0
|
|
20230614,091300,16776560,14630,14630,14630,14630,0
|
|
20230614,091200,16776560,14630,14630,14630,14630,36
|
|
20230614,091100,16249880,14640,14640,14640,14640,14
|
|
20230614,091000,16044920,14640,14640,14640,14640,2
|
|
20230614,090900,16015640,14640,14620,14640,14620,30
|
|
20230614,090800,15576560,14610,14610,14610,14600,84
|
|
20230614,090700,14349740,14590,14590,14590,14590,0
|
|
20230614,090600,14349740,14590,14620,14620,14590,245
|
|
20230614,090500,10768640,14620,14630,14630,14620,68
|
|
20230614,090400,9774470,14630,14700,14700,14630,590
|
|
20230614,090300,1137710,14700,14700,14700,14700,4
|
|
20230614,090200,1078910,14770,14770,14770,14770,3
|
|
20230614,090100,1034600,14780,14780,14780,14780,0
|
|
20230614,090000,1034600,14780,14780,14780,14780,70
|