757 lines
40 KiB
CSV
757 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,213400,5070140970,14310,14310,14310,14310,7958
|
|
20230607,213300,5070140970,14310,14310,14310,14310,0
|
|
20230607,213200,5070140970,14310,14310,14310,14310,0
|
|
20230607,213100,5070140970,14310,14310,14310,14310,0
|
|
20230607,213000,5070140970,14310,14310,14310,14310,0
|
|
20230607,212900,5070140970,14310,14310,14310,14310,0
|
|
20230607,212800,5070140970,14310,14310,14310,14310,0
|
|
20230607,212700,5070140970,14310,14310,14310,14310,0
|
|
20230607,212600,5070140970,14310,14310,14310,14310,0
|
|
20230607,212500,5070140970,14310,14310,14310,14310,0
|
|
20230607,212400,5070140970,14310,14310,14310,14310,0
|
|
20230607,212300,5070140970,14310,14310,14310,14310,0
|
|
20230607,212200,5070140970,14310,14310,14310,14310,0
|
|
20230607,212100,5070140970,14310,14310,14310,14310,0
|
|
20230607,212000,5070140970,14310,14310,14310,14310,0
|
|
20230607,211900,5070140970,14310,14310,14310,14310,0
|
|
20230607,211800,5070140970,14310,14310,14310,14310,0
|
|
20230607,211700,5070140970,14310,14310,14310,14310,0
|
|
20230607,211600,5070140970,14310,14310,14310,14310,0
|
|
20230607,211500,5070140970,14310,14310,14310,14310,0
|
|
20230607,211400,5070140970,14310,14310,14310,14310,0
|
|
20230607,211300,5070140970,14310,14310,14310,14310,0
|
|
20230607,211200,5070140970,14310,14310,14310,14310,0
|
|
20230607,211100,5070140970,14310,14310,14310,14310,0
|
|
20230607,211000,5070140970,14310,14310,14310,14310,0
|
|
20230607,210900,5070140970,14310,14310,14310,14310,0
|
|
20230607,210800,5070140970,14310,14310,14310,14310,0
|
|
20230607,210700,5070140970,14310,14310,14310,14310,0
|
|
20230607,210600,5070140970,14310,14310,14310,14310,0
|
|
20230607,210500,5070140970,14310,14310,14310,14310,0
|
|
20230607,210400,5070140970,14310,14310,14310,14310,7958
|
|
20230607,210300,5070140970,14310,14310,14310,14310,0
|
|
20230607,210200,5070140970,14310,14310,14310,14310,0
|
|
20230607,210100,5070140970,14310,14310,14310,14310,0
|
|
20230607,210000,5070140970,14310,14310,14310,14310,0
|
|
20230607,205900,5070140970,14310,14310,14310,14310,0
|
|
20230607,205800,5070140970,14310,14310,14310,14310,0
|
|
20230607,205700,5070140970,14310,14310,14310,14310,0
|
|
20230607,205600,5070140970,14310,14310,14310,14310,0
|
|
20230607,205500,5070140970,14310,14310,14310,14310,0
|
|
20230607,205400,5070140970,14310,14310,14310,14310,0
|
|
20230607,205300,5070140970,14310,14310,14310,14310,0
|
|
20230607,205200,5070140970,14310,14310,14310,14310,0
|
|
20230607,205100,5070140970,14310,14310,14310,14310,0
|
|
20230607,205000,5070140970,14310,14310,14310,14310,0
|
|
20230607,204900,5070140970,14310,14310,14310,14310,0
|
|
20230607,204800,5070140970,14310,14310,14310,14310,0
|
|
20230607,204700,5070140970,14310,14310,14310,14310,0
|
|
20230607,204600,5070140970,14310,14310,14310,14310,0
|
|
20230607,204500,5070140970,14310,14310,14310,14310,0
|
|
20230607,204400,5070140970,14310,14310,14310,14310,0
|
|
20230607,204300,5070140970,14310,14310,14310,14310,0
|
|
20230607,204200,5070140970,14310,14310,14310,14310,0
|
|
20230607,204100,5070140970,14310,14310,14310,14310,0
|
|
20230607,204000,5070140970,14310,14310,14310,14310,0
|
|
20230607,203900,5070140970,14310,14310,14310,14310,0
|
|
20230607,203800,5070140970,14310,14310,14310,14310,0
|
|
20230607,203700,5070140970,14310,14310,14310,14310,0
|
|
20230607,203600,5070140970,14310,14310,14310,14310,0
|
|
20230607,203500,5070140970,14310,14310,14310,14310,0
|
|
20230607,203400,5070140970,14310,14310,14310,14310,7958
|
|
20230607,203300,5070140970,14310,14310,14310,14310,0
|
|
20230607,203200,5070140970,14310,14310,14310,14310,0
|
|
20230607,203100,5070140970,14310,14310,14310,14310,0
|
|
20230607,203000,5070140970,14310,14310,14310,14310,0
|
|
20230607,202900,5070140970,14310,14310,14310,14310,0
|
|
20230607,202800,5070140970,14310,14310,14310,14310,0
|
|
20230607,202700,5070140970,14310,14310,14310,14310,0
|
|
20230607,202600,5070140970,14310,14310,14310,14310,0
|
|
20230607,202500,5070140970,14310,14310,14310,14310,0
|
|
20230607,202400,5070140970,14310,14310,14310,14310,0
|
|
20230607,202300,5070140970,14310,14310,14310,14310,0
|
|
20230607,202200,5070140970,14310,14310,14310,14310,0
|
|
20230607,202100,5070140970,14310,14310,14310,14310,0
|
|
20230607,202000,5070140970,14310,14310,14310,14310,0
|
|
20230607,201900,5070140970,14310,14310,14310,14310,0
|
|
20230607,201800,5070140970,14310,14310,14310,14310,0
|
|
20230607,201700,5070140970,14310,14310,14310,14310,0
|
|
20230607,201600,5070140970,14310,14310,14310,14310,0
|
|
20230607,201500,5070140970,14310,14310,14310,14310,0
|
|
20230607,201400,5070140970,14310,14310,14310,14310,0
|
|
20230607,201300,5070140970,14310,14310,14310,14310,0
|
|
20230607,201200,5070140970,14310,14310,14310,14310,0
|
|
20230607,201100,5070140970,14310,14310,14310,14310,0
|
|
20230607,201000,5070140970,14310,14310,14310,14310,0
|
|
20230607,200900,5070140970,14310,14310,14310,14310,0
|
|
20230607,200800,5070140970,14310,14310,14310,14310,0
|
|
20230607,200700,5070140970,14310,14310,14310,14310,0
|
|
20230607,200600,5070140970,14310,14310,14310,14310,0
|
|
20230607,200500,5070140970,14310,14310,14310,14310,0
|
|
20230607,200400,5070140970,14310,14310,14310,14310,7958
|
|
20230607,200300,5070140970,14310,14310,14310,14310,0
|
|
20230607,200200,5070140970,14310,14310,14310,14310,0
|
|
20230607,200100,5070140970,14310,14310,14310,14310,0
|
|
20230607,200000,5070140970,14310,14310,14310,14310,0
|
|
20230607,195900,5070140970,14310,14310,14310,14310,0
|
|
20230607,195800,5070140970,14310,14310,14310,14310,0
|
|
20230607,195700,5070140970,14310,14310,14310,14310,0
|
|
20230607,195600,5070140970,14310,14310,14310,14310,0
|
|
20230607,195500,5070140970,14310,14310,14310,14310,0
|
|
20230607,195400,5070140970,14310,14310,14310,14310,0
|
|
20230607,195300,5070140970,14310,14310,14310,14310,0
|
|
20230607,195200,5070140970,14310,14310,14310,14310,0
|
|
20230607,195100,5070140970,14310,14310,14310,14310,0
|
|
20230607,195000,5070140970,14310,14310,14310,14310,0
|
|
20230607,194900,5070140970,14310,14310,14310,14310,0
|
|
20230607,194800,5070140970,14310,14310,14310,14310,0
|
|
20230607,194700,5070140970,14310,14310,14310,14310,0
|
|
20230607,194600,5070140970,14310,14310,14310,14310,0
|
|
20230607,194500,5070140970,14310,14310,14310,14310,0
|
|
20230607,194400,5070140970,14310,14310,14310,14310,0
|
|
20230607,194300,5070140970,14310,14310,14310,14310,0
|
|
20230607,194200,5070140970,14310,14310,14310,14310,0
|
|
20230607,194100,5070140970,14310,14310,14310,14310,0
|
|
20230607,194000,5070140970,14310,14310,14310,14310,0
|
|
20230607,193900,5070140970,14310,14310,14310,14310,0
|
|
20230607,193800,5070140970,14310,14310,14310,14310,0
|
|
20230607,193700,5070140970,14310,14310,14310,14310,0
|
|
20230607,193600,5070140970,14310,14310,14310,14310,0
|
|
20230607,193500,5070140970,14310,14310,14310,14310,0
|
|
20230607,193400,5070140970,14310,14310,14310,14310,7958
|
|
20230607,193300,5070140970,14310,14310,14310,14310,0
|
|
20230607,193200,5070140970,14310,14310,14310,14310,0
|
|
20230607,193100,5070140970,14310,14310,14310,14310,0
|
|
20230607,193000,5070140970,14310,14310,14310,14310,0
|
|
20230607,192900,5070140970,14310,14310,14310,14310,0
|
|
20230607,192800,5070140970,14310,14310,14310,14310,0
|
|
20230607,192700,5070140970,14310,14310,14310,14310,0
|
|
20230607,192600,5070140970,14310,14310,14310,14310,0
|
|
20230607,192500,5070140970,14310,14310,14310,14310,0
|
|
20230607,192400,5070140970,14310,14310,14310,14310,0
|
|
20230607,192300,5070140970,14310,14310,14310,14310,0
|
|
20230607,192200,5070140970,14310,14310,14310,14310,0
|
|
20230607,192100,5070140970,14310,14310,14310,14310,0
|
|
20230607,192000,5070140970,14310,14310,14310,14310,0
|
|
20230607,191900,5070140970,14310,14310,14310,14310,0
|
|
20230607,191800,5070140970,14310,14310,14310,14310,0
|
|
20230607,191700,5070140970,14310,14310,14310,14310,0
|
|
20230607,191600,5070140970,14310,14310,14310,14310,0
|
|
20230607,191500,5070140970,14310,14310,14310,14310,0
|
|
20230607,191400,5070140970,14310,14310,14310,14310,0
|
|
20230607,191300,5070140970,14310,14310,14310,14310,0
|
|
20230607,191200,5070140970,14310,14310,14310,14310,0
|
|
20230607,191100,5070140970,14310,14310,14310,14310,0
|
|
20230607,191000,5070140970,14310,14310,14310,14310,0
|
|
20230607,190900,5070140970,14310,14310,14310,14310,0
|
|
20230607,190800,5070140970,14310,14310,14310,14310,0
|
|
20230607,190700,5070140970,14310,14310,14310,14310,0
|
|
20230607,190600,5070140970,14310,14310,14310,14310,0
|
|
20230607,190500,5070140970,14310,14310,14310,14310,0
|
|
20230607,190400,5070140970,14310,14310,14310,14310,7958
|
|
20230607,190300,5070140970,14310,14310,14310,14310,0
|
|
20230607,190200,5070140970,14310,14310,14310,14310,0
|
|
20230607,190100,5070140970,14310,14310,14310,14310,0
|
|
20230607,190000,5070140970,14310,14310,14310,14310,0
|
|
20230607,185900,5070140970,14310,14310,14310,14310,0
|
|
20230607,185800,5070140970,14310,14310,14310,14310,0
|
|
20230607,185700,5070140970,14310,14310,14310,14310,0
|
|
20230607,185600,5070140970,14310,14310,14310,14310,0
|
|
20230607,185500,5070140970,14310,14310,14310,14310,0
|
|
20230607,185400,5070140970,14310,14310,14310,14310,0
|
|
20230607,185300,5070140970,14310,14310,14310,14310,0
|
|
20230607,185200,5070140970,14310,14310,14310,14310,0
|
|
20230607,185100,5070140970,14310,14310,14310,14310,0
|
|
20230607,185000,5070140970,14310,14310,14310,14310,0
|
|
20230607,184900,5070140970,14310,14310,14310,14310,0
|
|
20230607,184800,5070140970,14310,14310,14310,14310,0
|
|
20230607,184700,5070140970,14310,14310,14310,14310,0
|
|
20230607,184600,5070140970,14310,14310,14310,14310,0
|
|
20230607,184500,5070140970,14310,14310,14310,14310,0
|
|
20230607,184400,5070140970,14310,14310,14310,14310,0
|
|
20230607,184300,5070140970,14310,14310,14310,14310,0
|
|
20230607,184200,5070140970,14310,14310,14310,14310,0
|
|
20230607,184100,5070140970,14310,14310,14310,14310,0
|
|
20230607,184000,5070140970,14310,14310,14310,14310,0
|
|
20230607,183900,5070140970,14310,14310,14310,14310,0
|
|
20230607,183800,5070140970,14310,14310,14310,14310,0
|
|
20230607,183700,5070140970,14310,14310,14310,14310,0
|
|
20230607,183600,5070140970,14310,14310,14310,14310,0
|
|
20230607,183500,5070140970,14310,14310,14310,14310,0
|
|
20230607,183400,5070140970,14310,14310,14310,14310,7958
|
|
20230607,183300,5070140970,14310,14310,14310,14310,0
|
|
20230607,183200,5070140970,14310,14310,14310,14310,0
|
|
20230607,183100,5070140970,14310,14310,14310,14310,0
|
|
20230607,183000,5070140970,14310,14310,14310,14310,0
|
|
20230607,182900,5070140970,14310,14310,14310,14310,0
|
|
20230607,182800,5070140970,14310,14310,14310,14310,0
|
|
20230607,182700,5070140970,14310,14310,14310,14310,0
|
|
20230607,182600,5070140970,14310,14310,14310,14310,0
|
|
20230607,182500,5070140970,14310,14310,14310,14310,0
|
|
20230607,182400,5070140970,14310,14310,14310,14310,0
|
|
20230607,182300,5070140970,14310,14310,14310,14310,0
|
|
20230607,182200,5070140970,14310,14310,14310,14310,0
|
|
20230607,182100,5070140970,14310,14310,14310,14310,0
|
|
20230607,182000,5070140970,14310,14310,14310,14310,0
|
|
20230607,181900,5070140970,14310,14310,14310,14310,0
|
|
20230607,181800,5070140970,14310,14310,14310,14310,0
|
|
20230607,181700,5070140970,14310,14310,14310,14310,0
|
|
20230607,181600,5070140970,14310,14310,14310,14310,0
|
|
20230607,181500,5070140970,14310,14310,14310,14310,0
|
|
20230607,181400,5070140970,14310,14310,14310,14310,0
|
|
20230607,181300,5070140970,14310,14310,14310,14310,0
|
|
20230607,181200,5070140970,14310,14310,14310,14310,0
|
|
20230607,181100,5070140970,14310,14310,14310,14310,0
|
|
20230607,181000,5070140970,14310,14310,14310,14310,0
|
|
20230607,180900,5070140970,14310,14310,14310,14310,0
|
|
20230607,180800,5070140970,14310,14310,14310,14310,0
|
|
20230607,180700,5070140970,14310,14310,14310,14310,0
|
|
20230607,180600,5070140970,14310,14310,14310,14310,0
|
|
20230607,180500,5070140970,14310,14310,14310,14310,0
|
|
20230607,180400,5070140970,14310,14310,14310,14310,7958
|
|
20230607,180300,5070140970,14310,14310,14310,14310,0
|
|
20230607,180200,5070140970,14310,14310,14310,14310,0
|
|
20230607,180100,5070140970,14310,14310,14310,14310,0
|
|
20230607,180000,5070140970,14310,14310,14310,14310,0
|
|
20230607,175900,5070140970,14310,14310,14310,14310,0
|
|
20230607,175800,5070140970,14310,14310,14310,14310,0
|
|
20230607,175700,5070140970,14310,14310,14310,14310,0
|
|
20230607,175600,5070140970,14310,14310,14310,14310,0
|
|
20230607,175500,5070140970,14310,14310,14310,14310,0
|
|
20230607,175400,5070140970,14310,14310,14310,14310,0
|
|
20230607,175300,5070140970,14310,14310,14310,14310,0
|
|
20230607,175200,5070140970,14310,14310,14310,14310,0
|
|
20230607,175100,5070140970,14310,14310,14310,14310,0
|
|
20230607,175000,5070140970,14310,14310,14310,14310,0
|
|
20230607,174900,5070140970,14310,14310,14310,14310,0
|
|
20230607,174800,5070140970,14310,14310,14310,14310,0
|
|
20230607,174700,5070140970,14310,14310,14310,14310,0
|
|
20230607,174600,5070140970,14310,14310,14310,14310,0
|
|
20230607,174500,5070140970,14310,14310,14310,14310,0
|
|
20230607,174400,5070140970,14310,14310,14310,14310,0
|
|
20230607,174300,5070140970,14310,14310,14310,14310,0
|
|
20230607,174200,5070140970,14310,14310,14310,14310,0
|
|
20230607,174100,5070140970,14310,14310,14310,14310,0
|
|
20230607,174000,5070140970,14310,14310,14310,14310,0
|
|
20230607,173900,5070140970,14310,14310,14310,14310,0
|
|
20230607,173800,5070140970,14310,14310,14310,14310,0
|
|
20230607,173700,5070140970,14310,14310,14310,14310,0
|
|
20230607,173600,5070140970,14310,14310,14310,14310,0
|
|
20230607,173500,5070140970,14310,14310,14310,14310,0
|
|
20230607,173400,5070140970,14310,14310,14310,14310,7958
|
|
20230607,173300,5070140970,14310,14310,14310,14310,0
|
|
20230607,173200,5070140970,14310,14310,14310,14310,0
|
|
20230607,173100,5070140970,14310,14310,14310,14310,0
|
|
20230607,173000,5070140970,14310,14310,14310,14310,0
|
|
20230607,172900,5070140970,14310,14310,14310,14310,0
|
|
20230607,172800,5070140970,14310,14310,14310,14310,0
|
|
20230607,172700,5070140970,14310,14310,14310,14310,0
|
|
20230607,172600,5070140970,14310,14310,14310,14310,0
|
|
20230607,172500,5070140970,14310,14310,14310,14310,0
|
|
20230607,172400,5070140970,14310,14310,14310,14310,0
|
|
20230607,172300,5070140970,14310,14310,14310,14310,0
|
|
20230607,172200,5070140970,14310,14310,14310,14310,0
|
|
20230607,172100,5070140970,14310,14310,14310,14310,0
|
|
20230607,172000,5070140970,14310,14310,14310,14310,0
|
|
20230607,171900,5070140970,14310,14310,14310,14310,0
|
|
20230607,171800,5070140970,14310,14310,14310,14310,0
|
|
20230607,171700,5070140970,14310,14310,14310,14310,0
|
|
20230607,171600,5070140970,14310,14310,14310,14310,0
|
|
20230607,171500,5070140970,14310,14310,14310,14310,0
|
|
20230607,171400,5070140970,14310,14310,14310,14310,0
|
|
20230607,171300,5070140970,14310,14310,14310,14310,0
|
|
20230607,171200,5070140970,14310,14310,14310,14310,0
|
|
20230607,171100,5070140970,14310,14310,14310,14310,0
|
|
20230607,171000,5070140970,14310,14310,14310,14310,0
|
|
20230607,170900,5070140970,14310,14310,14310,14310,0
|
|
20230607,170800,5070140970,14310,14310,14310,14310,0
|
|
20230607,170700,5070140970,14310,14310,14310,14310,0
|
|
20230607,170600,5070140970,14310,14310,14310,14310,0
|
|
20230607,170500,5070140970,14310,14310,14310,14310,0
|
|
20230607,170400,5070140970,14310,14310,14310,14310,7958
|
|
20230607,170300,5070140970,14310,14310,14310,14310,0
|
|
20230607,170200,5070140970,14310,14310,14310,14310,0
|
|
20230607,170100,5070140970,14310,14310,14310,14310,0
|
|
20230607,170000,5070140970,14310,14310,14310,14310,0
|
|
20230607,165900,5070140970,14310,14310,14310,14310,0
|
|
20230607,165800,5070140970,14310,14310,14310,14310,0
|
|
20230607,165700,5070140970,14310,14310,14310,14310,0
|
|
20230607,165600,5070140970,14310,14310,14310,14310,0
|
|
20230607,165500,5070140970,14310,14310,14310,14310,0
|
|
20230607,165400,5070140970,14310,14310,14310,14310,0
|
|
20230607,165300,5070140970,14310,14310,14310,14310,0
|
|
20230607,165200,5070140970,14310,14310,14310,14310,0
|
|
20230607,165100,5070140970,14310,14310,14310,14310,0
|
|
20230607,165000,5070140970,14310,14310,14310,14310,0
|
|
20230607,164900,5070140970,14310,14310,14310,14310,0
|
|
20230607,164800,5070140970,14310,14310,14310,14310,0
|
|
20230607,164700,5070140970,14310,14310,14310,14310,0
|
|
20230607,164600,5070140970,14310,14310,14310,14310,0
|
|
20230607,164500,5070140970,14310,14310,14310,14310,0
|
|
20230607,164400,5070140970,14310,14310,14310,14310,0
|
|
20230607,164300,5070140970,14310,14310,14310,14310,0
|
|
20230607,164200,5070140970,14310,14310,14310,14310,0
|
|
20230607,164100,5070140970,14310,14310,14310,14310,0
|
|
20230607,164000,5070140970,14310,14310,14310,14310,0
|
|
20230607,163900,5070140970,14310,14310,14310,14310,0
|
|
20230607,163800,5070140970,14310,14310,14310,14310,0
|
|
20230607,163700,5070140970,14310,14310,14310,14310,0
|
|
20230607,163600,5070140970,14310,14310,14310,14310,0
|
|
20230607,163500,5070140970,14310,14310,14310,14310,0
|
|
20230607,163400,5070140970,14310,14310,14310,14310,7958
|
|
20230607,163300,5070140970,14310,14310,14310,14310,0
|
|
20230607,163200,5070140970,14310,14310,14310,14310,0
|
|
20230607,163100,5070140970,14310,14310,14310,14310,0
|
|
20230607,163000,5070140970,14310,14310,14310,14310,0
|
|
20230607,162900,5070140970,14310,14310,14310,14310,0
|
|
20230607,162800,5070140970,14310,14310,14310,14310,0
|
|
20230607,162700,5070140970,14310,14310,14310,14310,0
|
|
20230607,162600,5070140970,14310,14310,14310,14310,0
|
|
20230607,162500,5070140970,14310,14310,14310,14310,0
|
|
20230607,162400,5070140970,14310,14310,14310,14310,0
|
|
20230607,162300,5070140970,14310,14310,14310,14310,0
|
|
20230607,162200,5070140970,14310,14310,14310,14310,0
|
|
20230607,162100,5070140970,14310,14310,14310,14310,0
|
|
20230607,162000,5070140970,14310,14310,14310,14310,0
|
|
20230607,161900,5070140970,14310,14310,14310,14310,0
|
|
20230607,161800,5070140970,14310,14310,14310,14310,0
|
|
20230607,161700,5070140970,14310,14310,14310,14310,0
|
|
20230607,161600,5070140970,14310,14310,14310,14310,0
|
|
20230607,161500,5070140970,14310,14310,14310,14310,0
|
|
20230607,161400,5070140970,14310,14310,14310,14310,0
|
|
20230607,161300,5070140970,14310,14310,14310,14310,0
|
|
20230607,161200,5070140970,14310,14310,14310,14310,0
|
|
20230607,161100,5070140970,14310,14310,14310,14310,0
|
|
20230607,161000,5070140970,14310,14310,14310,14310,0
|
|
20230607,160900,5070140970,14310,14310,14310,14310,0
|
|
20230607,160800,5070140970,14310,14310,14310,14310,0
|
|
20230607,160700,5070140970,14310,14310,14310,14310,0
|
|
20230607,160600,5070140970,14310,14310,14310,14310,0
|
|
20230607,160500,5070140970,14310,14310,14310,14310,0
|
|
20230607,160400,5070140970,14310,14310,14310,14310,7958
|
|
20230607,160300,5070140970,14310,14310,14310,14310,0
|
|
20230607,160200,5070140970,14310,14310,14310,14310,0
|
|
20230607,160100,5070140970,14310,14310,14310,14310,0
|
|
20230607,160000,5070140970,14310,14310,14310,14310,0
|
|
20230607,155900,5070140970,14310,14310,14310,14310,0
|
|
20230607,155800,5070140970,14310,14310,14310,14310,0
|
|
20230607,155700,5070140970,14310,14310,14310,14310,0
|
|
20230607,155600,5070140970,14310,14310,14310,14310,0
|
|
20230607,155500,5070140970,14310,14310,14310,14310,0
|
|
20230607,155400,5070140970,14310,14310,14310,14310,0
|
|
20230607,155300,5070140970,14310,14310,14310,14310,0
|
|
20230607,155200,5070140970,14310,14310,14310,14310,0
|
|
20230607,155100,5070140970,14310,14310,14310,14310,0
|
|
20230607,155000,5070140970,14310,14310,14310,14310,0
|
|
20230607,154900,5070140970,14310,14310,14310,14310,0
|
|
20230607,154800,5070140970,14310,14310,14310,14310,0
|
|
20230607,154700,5070140970,14310,14310,14310,14310,0
|
|
20230607,154600,5070140970,14310,14310,14310,14310,0
|
|
20230607,154500,5070140970,14310,14310,14310,14310,0
|
|
20230607,154400,5070140970,14310,14310,14310,14310,0
|
|
20230607,154300,5070140970,14310,14310,14310,14310,0
|
|
20230607,154200,5070140970,14310,14310,14310,14310,0
|
|
20230607,154100,5070140970,14310,14310,14310,14310,0
|
|
20230607,154000,5070140970,14310,14310,14310,14310,0
|
|
20230607,153900,5070140970,14310,14310,14310,14310,0
|
|
20230607,153800,5070140970,14310,14310,14310,14310,0
|
|
20230607,153700,5070140970,14310,14310,14310,14310,0
|
|
20230607,153600,5070140970,14310,14310,14310,14310,0
|
|
20230607,153500,5070140970,14310,14310,14310,14310,0
|
|
20230607,153400,5070140970,14310,14310,14310,14310,7958
|
|
20230607,153300,5070140970,14310,14310,14310,14310,0
|
|
20230607,153200,5070140970,14310,14310,14310,14310,0
|
|
20230607,153100,5070140970,14310,14310,14310,14310,0
|
|
20230607,153000,5070140970,14310,14310,14310,14310,7958
|
|
20230607,152900,4956261990,14310,14310,14310,14310,0
|
|
20230607,152800,4956261990,14310,14310,14310,14310,0
|
|
20230607,152700,4956261990,14310,14310,14310,14310,0
|
|
20230607,152600,4956261990,14310,14310,14310,14310,0
|
|
20230607,152500,4956261990,14310,14310,14310,14310,0
|
|
20230607,152400,4956261990,14310,14310,14310,14310,0
|
|
20230607,152300,4956261990,14310,14310,14310,14310,0
|
|
20230607,152200,4956261990,14310,14310,14310,14310,0
|
|
20230607,152100,4956261990,14310,14310,14310,14310,0
|
|
20230607,152000,4956261990,14310,14310,14310,14310,0
|
|
20230607,151900,4956261990,14310,14310,14320,14310,1116
|
|
20230607,151800,4940289320,14320,14320,14320,14310,722
|
|
20230607,151700,4929950380,14320,14310,14320,14310,598
|
|
20230607,151600,4921388680,14310,14310,14320,14310,296
|
|
20230607,151500,4917151380,14320,14310,14320,14310,280
|
|
20230607,151400,4913144220,14310,14320,14320,14310,378
|
|
20230607,151300,4907734910,14310,14320,14320,14310,960
|
|
20230607,151200,4893997060,14320,14320,14320,14310,439
|
|
20230607,151100,4887714690,14310,14310,14320,14300,2007
|
|
20230607,151000,4858981450,14310,14310,14320,14300,2196
|
|
20230607,150900,4827554380,14310,14320,14320,14310,790
|
|
20230607,150800,4816243900,14310,14310,14320,14310,718
|
|
20230607,150700,4805966290,14320,14320,14320,14310,485
|
|
20230607,150600,4799025470,14310,14320,14330,14310,777
|
|
20230607,150500,4787905890,14320,14320,14330,14320,1260
|
|
20230607,150400,4769862090,14320,14330,14330,14320,436
|
|
20230607,150300,4763617590,14320,14320,14340,14320,709
|
|
20230607,150200,4753458820,14320,14330,14340,14320,500
|
|
20230607,150100,4746295990,14330,14330,14340,14330,785
|
|
20230607,150000,4735046880,14330,14350,14360,14330,910
|
|
20230607,145900,4721992240,14340,14340,14360,14340,988
|
|
20230607,145800,4707817260,14340,14350,14350,14340,472
|
|
20230607,145700,4701046040,14350,14350,14360,14340,917
|
|
20230607,145600,4687889850,14340,14340,14350,14330,2288
|
|
20230607,145500,4655066550,14330,14330,14340,14330,189
|
|
20230607,145400,4652358000,14340,14330,14340,14330,210
|
|
20230607,145300,4649347540,14330,14330,14340,14330,492
|
|
20230607,145200,4642294550,14340,14330,14340,14330,644
|
|
20230607,145100,4633065760,14330,14340,14340,14330,217
|
|
20230607,145000,4629954490,14330,14340,14340,14330,618
|
|
20230607,144900,4621097540,14340,14340,14340,14330,911
|
|
20230607,144800,4608039230,14330,14330,14340,14330,338
|
|
20230607,144700,4603194780,14330,14330,14340,14330,376
|
|
20230607,144600,4597806020,14340,14330,14340,14330,667
|
|
20230607,144500,4588241930,14340,14350,14350,14330,232
|
|
20230607,144400,4584914500,14350,14340,14350,14330,421
|
|
20230607,144300,4578877030,14340,14330,14350,14330,666
|
|
20230607,144200,4569325560,14330,14340,14340,14330,267
|
|
20230607,144100,4565497370,14340,14330,14340,14330,360
|
|
20230607,144000,4560336260,14330,14340,14350,14330,576
|
|
20230607,143900,4552078360,14340,14330,14340,14330,510
|
|
20230607,143800,4544768110,14330,14340,14340,14330,276
|
|
20230607,143700,4540811490,14330,14340,14350,14330,276
|
|
20230607,143600,4536851890,14340,14350,14350,14340,1143
|
|
20230607,143500,4520459490,14340,14350,14350,14340,692
|
|
20230607,143400,4510529820,14350,14350,14350,14340,330
|
|
20230607,143300,4505795650,14350,14350,14350,14340,520
|
|
20230607,143200,4498334110,14340,14340,14350,14340,110
|
|
20230607,143100,4496756450,14340,14340,14350,14340,509
|
|
20230607,143000,4489456280,14340,14350,14350,14340,642
|
|
20230607,142900,4480248980,14350,14350,14360,14340,1445
|
|
20230607,142800,4459513140,14360,14350,14360,14350,194
|
|
20230607,142700,4456728030,14350,14350,14360,14350,197
|
|
20230607,142600,4453900820,14350,14340,14350,14340,899
|
|
20230607,142500,4441005590,14340,14340,14350,14340,459
|
|
20230607,142400,4434419910,14340,14350,14350,14340,664
|
|
20230607,142300,4424892900,14350,14370,14370,14350,653
|
|
20230607,142200,4415514860,14360,14370,14370,14360,420
|
|
20230607,142100,4409480490,14370,14360,14370,14360,842
|
|
20230607,142000,4397385040,14360,14350,14370,14350,597
|
|
20230607,141900,4388812780,14350,14350,14360,14350,262
|
|
20230607,141800,4385051350,14360,14350,14360,14350,585
|
|
20230607,141700,4376651400,14350,14360,14370,14350,1110
|
|
20230607,141600,4360714680,14360,14350,14360,14350,313
|
|
20230607,141500,4356220790,14360,14360,14360,14350,465
|
|
20230607,141400,4349543940,14360,14350,14360,14350,521
|
|
20230607,141300,4342064840,14350,14350,14360,14350,353
|
|
20230607,141200,4336996680,14350,14360,14360,14350,334
|
|
20230607,141100,4332200740,14370,14350,14370,14350,468
|
|
20230607,141000,4325477240,14350,14360,14370,14350,615
|
|
20230607,140900,4316644720,14360,14360,14370,14360,211
|
|
20230607,140800,4313613240,14370,14360,14370,14360,667
|
|
20230607,140700,4304030340,14360,14360,14370,14360,109
|
|
20230607,140600,4302464880,14360,14370,14380,14360,733
|
|
20230607,140500,4291931290,14370,14370,14380,14370,530
|
|
20230607,140400,4284314080,14370,14370,14370,14360,394
|
|
20230607,140300,4278653010,14360,14360,14370,14360,297
|
|
20230607,140200,4274385720,14360,14360,14370,14360,92
|
|
20230607,140100,4273064390,14360,14360,14360,14340,172
|
|
20230607,140000,4270596080,14360,14370,14380,14360,811
|
|
20230607,135900,4258944050,14380,14340,14380,14340,1445
|
|
20230607,135800,4238196260,14340,14340,14350,14340,225
|
|
20230607,135700,4234968640,14350,14350,14350,14330,187
|
|
20230607,135600,4232287120,14340,14340,14340,14330,910
|
|
20230607,135500,4219238140,14340,14330,14350,14330,1198
|
|
20230607,135400,4202056160,14340,14340,14340,14330,895
|
|
20230607,135300,4189226170,14340,14340,14350,14330,631
|
|
20230607,135200,4180176630,14350,14350,14360,14340,1179
|
|
20230607,135100,4163258590,14350,14350,14360,14350,121
|
|
20230607,135000,4161521150,14350,14350,14360,14350,110
|
|
20230607,134900,4159941780,14360,14350,14360,14350,418
|
|
20230607,134800,4153940440,14360,14350,14360,14350,169
|
|
20230607,134700,4151514210,14350,14350,14360,14350,268
|
|
20230607,134600,4147667400,14350,14330,14350,14330,165
|
|
20230607,134500,4145300520,14330,14340,14350,14330,125
|
|
20230607,134400,4143507940,14330,14350,14350,14330,401
|
|
20230607,134300,4137757490,14340,14350,14360,14340,541
|
|
20230607,134200,4129993750,14340,14340,14350,14340,383
|
|
20230607,134100,4124501310,14340,14340,14350,14340,215
|
|
20230607,134000,4121416880,14340,14340,14350,14340,257
|
|
20230607,133900,4117730420,14340,14340,14340,14330,398
|
|
20230607,133800,4112023400,14350,14330,14350,14330,198
|
|
20230607,133700,4109183600,14330,14350,14350,14330,3625
|
|
20230607,133600,4057186640,14360,14370,14370,14350,753
|
|
20230607,133500,4046373130,14370,14370,14370,14360,127
|
|
20230607,133400,4044548250,14370,14380,14380,14370,124
|
|
20230607,133300,4042765140,14370,14380,14380,14360,2269
|
|
20230607,133200,4010165700,14370,14370,14380,14370,233
|
|
20230607,133100,4006817280,14370,14370,14380,14370,686
|
|
20230607,133000,3996957830,14380,14370,14380,14370,311
|
|
20230607,132900,3992486270,14380,14380,14380,14380,273
|
|
20230607,132800,3988560530,14380,14380,14380,14380,235
|
|
20230607,132700,3985181230,14370,14380,14380,14370,283
|
|
20230607,132600,3981111700,14380,14380,14380,14370,721
|
|
20230607,132500,3970746280,14380,14380,14380,14380,109
|
|
20230607,132400,3969178860,14380,14380,14380,14380,160
|
|
20230607,132300,3966878060,14380,14380,14380,14360,476
|
|
20230607,132200,3960035350,14370,14370,14380,14370,947
|
|
20230607,132100,3946425790,14380,14370,14380,14370,180
|
|
20230607,132000,3943838100,14370,14370,14380,14370,251
|
|
20230607,131900,3940230250,14380,14360,14380,14360,852
|
|
20230607,131800,3927987770,14380,14380,14380,14370,991
|
|
20230607,131700,3913745010,14370,14360,14380,14360,317
|
|
20230607,131600,3909192360,14380,14360,14380,14360,240
|
|
20230607,131500,3905742700,14360,14360,14360,14360,648
|
|
20230607,131400,3896437420,14360,14360,14360,14350,194
|
|
20230607,131300,3893651890,14360,14380,14380,14360,1600
|
|
20230607,131200,3870667260,14380,14380,14380,14380,277
|
|
20230607,131100,3866684000,14380,14390,14390,14380,336
|
|
20230607,131000,3861849820,14390,14390,14390,14390,154
|
|
20230607,130900,3859633760,14390,14380,14390,14380,196
|
|
20230607,130800,3856813700,14380,14380,14390,14380,921
|
|
20230607,130700,3843568840,14380,14380,14380,14380,93
|
|
20230607,130600,3842231500,14390,14390,14390,14380,725
|
|
20230607,130500,3831802840,14390,14390,14390,14390,343
|
|
20230607,130400,3826867070,14390,14390,14390,14380,204
|
|
20230607,130300,3823931920,14390,14380,14390,14380,506
|
|
20230607,130200,3816654380,14380,14380,14380,14380,214
|
|
20230607,130100,3813577060,14380,14380,14380,14380,252
|
|
20230607,130000,3809953300,14380,14380,14380,14380,501
|
|
20230607,125900,3802748920,14380,14380,14380,14380,262
|
|
20230607,125800,3798981360,14380,14380,14380,14380,272
|
|
20230607,125700,3795070000,14380,14380,14380,14380,91
|
|
20230607,125600,3793761420,14370,14380,14380,14370,175
|
|
20230607,125500,3791244970,14380,14380,14380,14380,287
|
|
20230607,125400,3787117910,14380,14380,14380,14380,12
|
|
20230607,125300,3786945350,14380,14370,14380,14370,217
|
|
20230607,125200,3783826190,14370,14370,14370,14360,1038
|
|
20230607,125100,3768911950,14370,14370,14370,14370,10
|
|
20230607,125000,3768768250,14370,14370,14370,14360,270
|
|
20230607,124900,3764889070,14360,14370,14370,14360,1582
|
|
20230607,124800,3742157530,14370,14380,14380,14370,145
|
|
20230607,124700,3740072700,14380,14380,14380,14370,257
|
|
20230607,124600,3736378650,14380,14380,14380,14380,417
|
|
20230607,124500,3730382190,14370,14370,14380,14370,123
|
|
20230607,124400,3728613800,14370,14380,14380,14370,1187
|
|
20230607,124300,3711548270,14390,14390,14390,14390,87
|
|
20230607,124200,3710296340,14390,14390,14390,14380,254
|
|
20230607,124100,3706641310,14390,14380,14390,14380,79
|
|
20230607,124000,3705504540,14390,14390,14390,14390,87
|
|
20230607,123900,3704252610,14380,14380,14400,14380,555
|
|
20230607,123800,3696267710,14400,14400,14400,14400,224
|
|
20230607,123700,3693042110,14400,14400,14400,14390,999
|
|
20230607,123600,3678665620,14400,14400,14400,14390,385
|
|
20230607,123500,3673122230,14390,14390,14400,14390,188
|
|
20230607,123400,3670416030,14390,14380,14390,14380,1004
|
|
20230607,123300,3655968540,14390,14390,14390,14380,339
|
|
20230607,123200,3651091160,14390,14400,14400,14390,909
|
|
20230607,123100,3638009280,14390,14390,14390,14390,1221
|
|
20230607,123000,3620439090,14390,14400,14400,14390,214
|
|
20230607,122900,3617358110,14400,14390,14400,14390,324
|
|
20230607,122800,3612692620,14400,14390,14400,14390,169
|
|
20230607,122700,3610259830,14400,14400,14400,14390,284
|
|
20230607,122600,3606170260,14390,14400,14400,14390,431
|
|
20230607,122500,3599964250,14390,14390,14400,14390,280
|
|
20230607,122400,3595934180,14390,14400,14400,14390,60
|
|
20230607,122300,3595070200,14400,14400,14400,14400,253
|
|
20230607,122200,3591427000,14400,14400,14400,14400,244
|
|
20230607,122100,3587913400,14390,14400,14400,14390,516
|
|
20230607,122000,3580487160,14400,14400,14400,14400,286
|
|
20230607,121900,3576368760,14400,14390,14400,14390,476
|
|
20230607,121800,3569517600,14390,14380,14390,14380,1053
|
|
20230607,121700,3554370000,14390,14390,14390,14380,543
|
|
20230607,121600,3546556240,14390,14390,14390,14390,1648
|
|
20230607,121500,3522841520,14380,14380,14390,14380,116
|
|
20230607,121400,3521172580,14380,14380,14380,14380,15
|
|
20230607,121300,3520956880,14390,14380,14390,14380,389
|
|
20230607,121200,3515360580,14390,14390,14390,14380,408
|
|
20230607,121100,3509491140,14380,14380,14380,14380,37
|
|
20230607,121000,3508959080,14390,14380,14390,14380,221
|
|
20230607,120900,3505780000,14380,14390,14390,14380,370
|
|
20230607,120800,3500457880,14390,14380,14390,14380,158
|
|
20230607,120700,3498184960,14390,14390,14390,14390,354
|
|
20230607,120600,3493090900,14390,14390,14390,14380,690
|
|
20230607,120500,3483167130,14380,14390,14390,14380,633
|
|
20230607,120400,3474063680,14390,14390,14390,14380,673
|
|
20230607,120300,3464384210,14390,14380,14390,14380,104
|
|
20230607,120200,3462887680,14390,14380,14390,14380,362
|
|
20230607,120100,3457679740,14390,14390,14390,14390,3
|
|
20230607,120000,3457636570,14380,14390,14390,14380,125
|
|
20230607,115900,3455838190,14390,14390,14390,14390,153
|
|
20230607,115800,3453636520,14390,14390,14390,14380,99
|
|
20230607,115700,3452211960,14380,14390,14390,14380,1087
|
|
20230607,115600,3436580030,14390,14390,14390,14390,310
|
|
20230607,115500,3432119130,14390,14390,14390,14390,87
|
|
20230607,115400,3430867200,14380,14400,14400,14380,598
|
|
20230607,115300,3422261970,14400,14400,14400,14390,292
|
|
20230607,115200,3418059170,14400,14390,14400,14380,2842
|
|
20230607,115100,3377144570,14390,14390,14390,14380,703
|
|
20230607,115000,3367029030,14390,14380,14390,14380,117
|
|
20230607,114900,3365345700,14390,14390,14390,14390,154
|
|
20230607,114800,3363129640,14390,14380,14390,14380,259
|
|
20230607,114700,3359404350,14380,14390,14390,14380,312
|
|
20230607,114600,3354914720,14380,14390,14390,14380,412
|
|
20230607,114500,3348988050,14390,14390,14390,14380,248
|
|
20230607,114400,3345419340,14390,14390,14390,14390,173
|
|
20230607,114300,3342929870,14390,14390,14390,14390,269
|
|
20230607,114200,3339058960,14390,14370,14390,14370,287
|
|
20230607,114100,3334930320,14370,14370,14370,14370,1
|
|
20230607,114000,3334915950,14390,14370,14390,14370,219
|
|
20230607,113900,3331767100,14370,14380,14380,14370,1020
|
|
20230607,113800,3317100210,14380,14380,14380,14380,187
|
|
20230607,113700,3314411150,14370,14360,14380,14360,249
|
|
20230607,113600,3310834910,14360,14380,14380,14360,1842
|
|
20230607,113500,3284378900,14380,14380,14380,14380,549
|
|
20230607,113400,3276484280,14380,14390,14390,14380,163
|
|
20230607,113300,3274140060,14390,14390,14390,14380,90
|
|
20230607,113200,3272845010,14390,14390,14390,14380,681
|
|
20230607,113100,3263046180,14400,14390,14400,14390,214
|
|
20230607,113000,3259966710,14390,14390,14400,14390,1754
|
|
20230607,112900,3234721960,14390,14390,14390,14380,342
|
|
20230607,112800,3229800790,14390,14380,14390,14380,82
|
|
20230607,112700,3228620820,14390,14390,14390,14390,91
|
|
20230607,112600,3227311330,14390,14380,14390,14380,1126
|
|
20230607,112500,3211110930,14370,14380,14380,14370,114
|
|
20230607,112400,3209471780,14370,14370,14370,14360,92
|
|
20230607,112300,3208150130,14370,14380,14380,14360,356
|
|
20230607,112200,3203033090,14370,14370,14380,14370,333
|
|
20230607,112100,3198245270,14370,14380,14380,14370,551
|
|
20230607,112000,3190326180,14380,14380,14380,14380,730
|
|
20230607,111900,3179828780,14380,14390,14390,14380,608
|
|
20230607,111800,3171085550,14390,14390,14390,14390,205
|
|
20230607,111700,3168135600,14390,14400,14400,14390,465
|
|
20230607,111600,3161443390,14390,14390,14400,14390,398
|
|
20230607,111500,3155714580,14380,14390,14390,14380,143
|
|
20230607,111400,3153657080,14390,14390,14390,14390,66
|
|
20230607,111300,3152707340,14390,14390,14390,14380,420
|
|
20230607,111200,3146665370,14390,14400,14400,14390,239
|
|
20230607,111100,3143223780,14380,14400,14400,14380,727
|
|
20230607,111000,3132758190,14400,14360,14400,14360,669
|
|
20230607,110900,3123143550,14360,14400,14400,14360,999
|
|
20230607,110800,3108777480,14400,14390,14400,14360,289
|
|
20230607,110700,3104618540,14390,14350,14390,14350,441
|
|
20230607,110600,3098285570,14360,14360,14360,14340,102
|
|
20230607,110500,3096822190,14360,14330,14360,14330,385
|
|
20230607,110400,3091302090,14340,14340,14340,14330,595
|
|
20230607,110300,3082771990,14330,14330,14330,14330,289
|
|
20230607,110200,3078630620,14330,14340,14350,14330,969
|
|
20230607,110100,3064730350,14340,14340,14350,14340,290
|
|
20230607,110000,3060571730,14340,14330,14350,14330,290
|
|
20230607,105900,3056415040,14330,14340,14350,14330,599
|
|
20230607,105800,3047825220,14330,14340,14340,14330,355
|
|
20230607,105700,3042738060,14330,14330,14360,14330,658
|
|
20230607,105600,3033302560,14330,14340,14340,14320,1495
|
|
20230607,105500,3011878720,14330,14340,14350,14330,1403
|
|
20230607,105400,2991759350,14340,14360,14360,14340,379
|
|
20230607,105300,2986322620,14350,14370,14370,14350,2201
|
|
20230607,105200,2954719090,14370,14380,14380,14370,908
|
|
20230607,105100,2941664510,14380,14380,14390,14380,495
|
|
20230607,105000,2934545860,14370,14370,14380,14370,709
|
|
20230607,104900,2924355390,14370,14390,14390,14370,574
|
|
20230607,104800,2916099180,14380,14400,14400,14380,1746
|
|
20230607,104700,2890971710,14400,14400,14410,14400,559
|
|
20230607,104600,2882920200,14400,14400,14400,14400,477
|
|
20230607,104500,2876051400,14410,14400,14420,14400,382
|
|
20230607,104400,2870548040,14410,14410,14420,14400,380
|
|
20230607,104300,2865071630,14410,14400,14420,14400,349
|
|
20230607,104200,2860041730,14400,14390,14420,14390,1012
|
|
20230607,104100,2845464230,14390,14390,14410,14380,747
|
|
20230607,104000,2834710700,14410,14410,14420,14390,2177
|
|
20230607,103900,2803350030,14420,14410,14420,14410,578
|
|
20230607,103800,2795017270,14420,14420,14430,14410,430
|
|
20230607,103700,2788819180,14430,14440,14440,14430,1606
|
|
20230607,103600,2765644470,14430,14450,14450,14430,911
|
|
20230607,103500,2752491650,14440,14440,14450,14440,785
|
|
20230607,103400,2741151390,14440,14440,14450,14440,753
|
|
20230607,103300,2730276990,14450,14450,14450,14440,296
|
|
20230607,103200,2726000260,14440,14450,14460,14440,1009
|
|
20230607,103100,2711422630,14450,14460,14460,14450,376
|
|
20230607,103000,2705987250,14460,14460,14470,14450,573
|
|
20230607,102900,2697703790,14450,14450,14470,14450,1985
|
|
20230607,102800,2669001540,14450,14400,14450,14400,19049
|
|
20230607,102700,2394284240,14410,14400,14410,14400,8243
|
|
20230607,102600,2275558130,14390,14400,14400,14390,542
|
|
20230607,102500,2267754030,14400,14390,14400,14390,829
|
|
20230607,102400,2255817630,14390,14400,14400,14390,909
|
|
20230607,102300,2242731400,14390,14390,14400,14390,1866
|
|
20230607,102200,2215873820,14390,14390,14400,14390,1078
|
|
20230607,102100,2200359120,14390,14380,14390,14380,2204
|
|
20230607,102000,2168649190,14380,14380,14380,14370,797
|
|
20230607,101900,2157190320,14370,14380,14380,14370,257
|
|
20230607,101800,2153494830,14380,14380,14380,14370,206
|
|
20230607,101700,2150533550,14380,14370,14380,14370,567
|
|
20230607,101600,2142382920,14370,14380,14380,14370,337
|
|
20230607,101500,2137536890,14380,14390,14400,14370,1593
|
|
20230607,101400,2114619400,14390,14390,14400,14390,684
|
|
20230607,101300,2104775730,14400,14390,14400,14390,1212
|
|
20230607,101200,2087333850,14380,14380,14390,14380,1719
|
|
20230607,101100,2062609620,14390,14390,14390,14380,231
|
|
20230607,101000,2059285630,14390,14390,14400,14380,1345
|
|
20230607,100900,2039929400,14400,14400,14400,14390,5231
|
|
20230607,100800,1964610400,14400,14360,14400,14350,15214
|
|
20230607,100700,1745950450,14360,14340,14360,14340,3542
|
|
20230607,100600,1695113900,14350,14350,14350,14340,473
|
|
20230607,100500,1688330350,14350,14340,14350,14340,965
|
|
20230607,100400,1674488980,14350,14350,14350,14350,248
|
|
20230607,100300,1670930180,14350,14350,14350,14340,1212
|
|
20230607,100200,1653548610,14350,14340,14350,14340,919
|
|
20230607,100100,1640365590,14340,14340,14350,14340,5071
|
|
20230607,100000,1567647420,14340,14310,14340,14300,25930
|
|
20230607,095900,1196443630,14300,14300,14300,14290,1917
|
|
20230607,095800,1169031030,14290,14290,14290,14280,470
|
|
20230607,095700,1162317790,14290,14290,14290,14280,346
|
|
20230607,095600,1157373550,14290,14290,14300,14280,482
|
|
20230607,095500,1150485370,14290,14290,14290,14290,248
|
|
20230607,095400,1146941450,14290,14290,14290,14290,422
|
|
20230607,095300,1140911070,14290,14300,14300,14290,664
|
|
20230607,095200,1131421940,14300,14300,14300,14300,278
|
|
20230607,095100,1127446540,14300,14310,14310,14300,1606
|
|
20230607,095000,1104466650,14320,14320,14320,14310,191
|
|
20230607,094900,1101731650,14320,14310,14320,14300,848
|
|
20230607,094800,1089602740,14310,14320,14320,14310,689
|
|
20230607,094700,1079741350,14320,14310,14320,14310,676
|
|
20230607,094600,1070066920,14310,14310,14320,14310,220
|
|
20230607,094500,1066918500,14320,14320,14320,14310,2248
|
|
20230607,094400,1034735610,14320,14320,14320,14310,1406
|
|
20230607,094300,1014603620,14320,14310,14320,14310,430
|
|
20230607,094200,1008449870,14320,14310,14320,14310,649
|
|
20230607,094100,999156200,14330,14330,14340,14310,968
|
|
20230607,094000,985290430,14340,14340,14340,14330,605
|
|
20230607,093900,976618960,14340,14340,14350,14340,1692
|
|
20230607,093800,952353080,14340,14350,14350,14340,1779
|
|
20230607,093700,926830240,14350,14350,14350,14340,447
|
|
20230607,093600,920416280,14350,14350,14350,14340,574
|
|
20230607,093500,912180380,14350,14340,14350,14340,1700
|
|
20230607,093400,887799970,14340,14340,14350,14340,1797
|
|
20230607,093300,862019500,14350,14340,14350,14330,1359
|
|
20230607,093200,842531540,14330,14330,14330,14320,8048
|
|
20230607,093100,727204370,14330,14310,14330,14310,2015
|
|
20230607,093000,698349560,14310,14300,14310,14290,1369
|
|
20230607,092900,678765630,14300,14310,14310,14290,2254
|
|
20230607,092800,646520200,14300,14310,14310,14300,890
|
|
20230607,092700,633792760,14300,14300,14300,14300,550
|
|
20230607,092600,625927760,14300,14300,14300,14300,1985
|
|
20230607,092500,597542260,14300,14300,14300,14290,884
|
|
20230607,092400,584905800,14300,14300,14300,14290,121
|
|
20230607,092300,583176630,14300,14300,14300,14290,1223
|
|
20230607,092200,565699270,14300,14290,14300,14290,806
|
|
20230607,092100,554181190,14290,14280,14300,14280,2588
|
|
20230607,092000,517197460,14280,14280,14280,14270,1415
|
|
20230607,091900,496991300,14270,14270,14280,14270,2040
|
|
20230607,091800,467876570,14260,14280,14290,14260,2912
|
|
20230607,091700,426322860,14280,14260,14290,14260,290
|
|
20230607,091600,422181800,14260,14290,14300,14260,1885
|
|
20230607,091500,395259190,14280,14280,14290,14270,3128
|
|
20230607,091400,350577060,14280,14260,14280,14260,1763
|
|
20230607,091300,325425840,14260,14250,14260,14250,1995
|
|
20230607,091200,296981000,14250,14230,14260,14220,2123
|
|
20230607,091100,266728270,14230,14240,14240,14220,497
|
|
20230607,091000,259655320,14240,14220,14240,14220,883
|
|
20230607,090900,247091150,14210,14220,14220,14210,615
|
|
20230607,090800,238348510,14220,14210,14230,14210,792
|
|
20230607,090700,227084210,14210,14210,14230,14210,1002
|
|
20230607,090600,212838130,14220,14220,14250,14210,1352
|
|
20230607,090500,193609570,14220,14220,14220,14210,632
|
|
20230607,090400,184623240,14220,14240,14240,14210,328
|
|
20230607,090300,179959160,14240,14240,14280,14210,6813
|
|
20230607,090200,82964780,14260,14250,14290,14250,1784
|
|
20230607,090100,57507220,14240,14220,14260,14220,1738
|
|
20230607,090000,32775810,14210,14200,14210,14200,2308
|