759 lines
36 KiB
CSV
759 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,213600,695482910,5410,5410,5410,5410,1099
|
|
20230614,213500,695482910,5410,5410,5410,5410,0
|
|
20230614,213400,695482910,5410,5410,5410,5410,0
|
|
20230614,213300,695482910,5410,5410,5410,5410,0
|
|
20230614,213200,695482910,5410,5410,5410,5410,0
|
|
20230614,213100,695482910,5410,5410,5410,5410,0
|
|
20230614,213000,695482910,5410,5410,5410,5410,0
|
|
20230614,212900,695482910,5410,5410,5410,5410,0
|
|
20230614,212800,695482910,5410,5410,5410,5410,0
|
|
20230614,212700,695482910,5410,5410,5410,5410,0
|
|
20230614,212600,695482910,5410,5410,5410,5410,0
|
|
20230614,212500,695482910,5410,5410,5410,5410,0
|
|
20230614,212400,695482910,5410,5410,5410,5410,0
|
|
20230614,212300,695482910,5410,5410,5410,5410,0
|
|
20230614,212200,695482910,5410,5410,5410,5410,0
|
|
20230614,212100,695482910,5410,5410,5410,5410,0
|
|
20230614,212000,695482910,5410,5410,5410,5410,0
|
|
20230614,211900,695482910,5410,5410,5410,5410,0
|
|
20230614,211800,695482910,5410,5410,5410,5410,0
|
|
20230614,211700,695482910,5410,5410,5410,5410,0
|
|
20230614,211600,695482910,5410,5410,5410,5410,0
|
|
20230614,211500,695482910,5410,5410,5410,5410,0
|
|
20230614,211400,695482910,5410,5410,5410,5410,0
|
|
20230614,211300,695482910,5410,5410,5410,5410,0
|
|
20230614,211200,695482910,5410,5410,5410,5410,0
|
|
20230614,211100,695482910,5410,5410,5410,5410,0
|
|
20230614,211000,695482910,5410,5410,5410,5410,0
|
|
20230614,210900,695482910,5410,5410,5410,5410,0
|
|
20230614,210800,695482910,5410,5410,5410,5410,0
|
|
20230614,210700,695482910,5410,5410,5410,5410,0
|
|
20230614,210600,695482910,5410,5410,5410,5410,1099
|
|
20230614,210500,695482910,5410,5410,5410,5410,0
|
|
20230614,210400,695482910,5410,5410,5410,5410,0
|
|
20230614,210300,695482910,5410,5410,5410,5410,0
|
|
20230614,210200,695482910,5410,5410,5410,5410,0
|
|
20230614,210100,695482910,5410,5410,5410,5410,0
|
|
20230614,210000,695482910,5410,5410,5410,5410,0
|
|
20230614,205900,695482910,5410,5410,5410,5410,0
|
|
20230614,205800,695482910,5410,5410,5410,5410,0
|
|
20230614,205700,695482910,5410,5410,5410,5410,0
|
|
20230614,205600,695482910,5410,5410,5410,5410,0
|
|
20230614,205500,695482910,5410,5410,5410,5410,0
|
|
20230614,205400,695482910,5410,5410,5410,5410,0
|
|
20230614,205300,695482910,5410,5410,5410,5410,0
|
|
20230614,205200,695482910,5410,5410,5410,5410,0
|
|
20230614,205100,695482910,5410,5410,5410,5410,0
|
|
20230614,205000,695482910,5410,5410,5410,5410,0
|
|
20230614,204900,695482910,5410,5410,5410,5410,0
|
|
20230614,204800,695482910,5410,5410,5410,5410,0
|
|
20230614,204700,695482910,5410,5410,5410,5410,0
|
|
20230614,204600,695482910,5410,5410,5410,5410,0
|
|
20230614,204500,695482910,5410,5410,5410,5410,0
|
|
20230614,204400,695482910,5410,5410,5410,5410,0
|
|
20230614,204300,695482910,5410,5410,5410,5410,0
|
|
20230614,204200,695482910,5410,5410,5410,5410,0
|
|
20230614,204100,695482910,5410,5410,5410,5410,0
|
|
20230614,204000,695482910,5410,5410,5410,5410,0
|
|
20230614,203900,695482910,5410,5410,5410,5410,0
|
|
20230614,203800,695482910,5410,5410,5410,5410,0
|
|
20230614,203700,695482910,5410,5410,5410,5410,0
|
|
20230614,203600,695482910,5410,5410,5410,5410,1099
|
|
20230614,203500,695482910,5410,5410,5410,5410,0
|
|
20230614,203400,695482910,5410,5410,5410,5410,0
|
|
20230614,203300,695482910,5410,5410,5410,5410,0
|
|
20230614,203200,695482910,5410,5410,5410,5410,0
|
|
20230614,203100,695482910,5410,5410,5410,5410,0
|
|
20230614,203000,695482910,5410,5410,5410,5410,0
|
|
20230614,202900,695482910,5410,5410,5410,5410,0
|
|
20230614,202800,695482910,5410,5410,5410,5410,0
|
|
20230614,202700,695482910,5410,5410,5410,5410,0
|
|
20230614,202600,695482910,5410,5410,5410,5410,0
|
|
20230614,202500,695482910,5410,5410,5410,5410,0
|
|
20230614,202400,695482910,5410,5410,5410,5410,0
|
|
20230614,202300,695482910,5410,5410,5410,5410,0
|
|
20230614,202200,695482910,5410,5410,5410,5410,0
|
|
20230614,202100,695482910,5410,5410,5410,5410,0
|
|
20230614,202000,695482910,5410,5410,5410,5410,0
|
|
20230614,201900,695482910,5410,5410,5410,5410,0
|
|
20230614,201800,695482910,5410,5410,5410,5410,0
|
|
20230614,201700,695482910,5410,5410,5410,5410,0
|
|
20230614,201600,695482910,5410,5410,5410,5410,0
|
|
20230614,201500,695482910,5410,5410,5410,5410,0
|
|
20230614,201400,695482910,5410,5410,5410,5410,0
|
|
20230614,201300,695482910,5410,5410,5410,5410,0
|
|
20230614,201200,695482910,5410,5410,5410,5410,0
|
|
20230614,201100,695482910,5410,5410,5410,5410,0
|
|
20230614,201000,695482910,5410,5410,5410,5410,0
|
|
20230614,200900,695482910,5410,5410,5410,5410,0
|
|
20230614,200800,695482910,5410,5410,5410,5410,0
|
|
20230614,200700,695482910,5410,5410,5410,5410,0
|
|
20230614,200600,695482910,5410,5410,5410,5410,1099
|
|
20230614,200500,695482910,5410,5410,5410,5410,0
|
|
20230614,200400,695482910,5410,5410,5410,5410,0
|
|
20230614,200300,695482910,5410,5410,5410,5410,0
|
|
20230614,200200,695482910,5410,5410,5410,5410,0
|
|
20230614,200100,695482910,5410,5410,5410,5410,0
|
|
20230614,200000,695482910,5410,5410,5410,5410,0
|
|
20230614,195900,695482910,5410,5410,5410,5410,0
|
|
20230614,195800,695482910,5410,5410,5410,5410,0
|
|
20230614,195700,695482910,5410,5410,5410,5410,0
|
|
20230614,195600,695482910,5410,5410,5410,5410,0
|
|
20230614,195500,695482910,5410,5410,5410,5410,0
|
|
20230614,195400,695482910,5410,5410,5410,5410,0
|
|
20230614,195300,695482910,5410,5410,5410,5410,0
|
|
20230614,195200,695482910,5410,5410,5410,5410,0
|
|
20230614,195100,695482910,5410,5410,5410,5410,0
|
|
20230614,195000,695482910,5410,5410,5410,5410,0
|
|
20230614,194900,695482910,5410,5410,5410,5410,0
|
|
20230614,194800,695482910,5410,5410,5410,5410,0
|
|
20230614,194700,695482910,5410,5410,5410,5410,0
|
|
20230614,194600,695482910,5410,5410,5410,5410,0
|
|
20230614,194500,695482910,5410,5410,5410,5410,0
|
|
20230614,194400,695482910,5410,5410,5410,5410,0
|
|
20230614,194300,695482910,5410,5410,5410,5410,0
|
|
20230614,194200,695482910,5410,5410,5410,5410,0
|
|
20230614,194100,695482910,5410,5410,5410,5410,0
|
|
20230614,194000,695482910,5410,5410,5410,5410,0
|
|
20230614,193900,695482910,5410,5410,5410,5410,0
|
|
20230614,193800,695482910,5410,5410,5410,5410,0
|
|
20230614,193700,695482910,5410,5410,5410,5410,0
|
|
20230614,193600,695482910,5410,5410,5410,5410,1099
|
|
20230614,193500,695482910,5410,5410,5410,5410,0
|
|
20230614,193400,695482910,5410,5410,5410,5410,0
|
|
20230614,193300,695482910,5410,5410,5410,5410,0
|
|
20230614,193200,695482910,5410,5410,5410,5410,0
|
|
20230614,193100,695482910,5410,5410,5410,5410,0
|
|
20230614,193000,695482910,5410,5410,5410,5410,0
|
|
20230614,192900,695482910,5410,5410,5410,5410,0
|
|
20230614,192800,695482910,5410,5410,5410,5410,0
|
|
20230614,192700,695482910,5410,5410,5410,5410,0
|
|
20230614,192600,695482910,5410,5410,5410,5410,0
|
|
20230614,192500,695482910,5410,5410,5410,5410,0
|
|
20230614,192400,695482910,5410,5410,5410,5410,0
|
|
20230614,192300,695482910,5410,5410,5410,5410,0
|
|
20230614,192200,695482910,5410,5410,5410,5410,0
|
|
20230614,192100,695482910,5410,5410,5410,5410,0
|
|
20230614,192000,695482910,5410,5410,5410,5410,0
|
|
20230614,191900,695482910,5410,5410,5410,5410,0
|
|
20230614,191800,695482910,5410,5410,5410,5410,0
|
|
20230614,191700,695482910,5410,5410,5410,5410,0
|
|
20230614,191600,695482910,5410,5410,5410,5410,0
|
|
20230614,191500,695482910,5410,5410,5410,5410,0
|
|
20230614,191400,695482910,5410,5410,5410,5410,0
|
|
20230614,191300,695482910,5410,5410,5410,5410,0
|
|
20230614,191200,695482910,5410,5410,5410,5410,0
|
|
20230614,191100,695482910,5410,5410,5410,5410,0
|
|
20230614,191000,695482910,5410,5410,5410,5410,0
|
|
20230614,190900,695482910,5410,5410,5410,5410,0
|
|
20230614,190800,695482910,5410,5410,5410,5410,0
|
|
20230614,190700,695482910,5410,5410,5410,5410,0
|
|
20230614,190600,695482910,5410,5410,5410,5410,1099
|
|
20230614,190500,695482910,5410,5410,5410,5410,0
|
|
20230614,190400,695482910,5410,5410,5410,5410,0
|
|
20230614,190300,695482910,5410,5410,5410,5410,0
|
|
20230614,190200,695482910,5410,5410,5410,5410,0
|
|
20230614,190100,695482910,5410,5410,5410,5410,0
|
|
20230614,190000,695482910,5410,5410,5410,5410,0
|
|
20230614,185900,695482910,5410,5410,5410,5410,0
|
|
20230614,185800,695482910,5410,5410,5410,5410,0
|
|
20230614,185700,695482910,5410,5410,5410,5410,0
|
|
20230614,185600,695482910,5410,5410,5410,5410,0
|
|
20230614,185500,695482910,5410,5410,5410,5410,0
|
|
20230614,185400,695482910,5410,5410,5410,5410,0
|
|
20230614,185300,695482910,5410,5410,5410,5410,0
|
|
20230614,185200,695482910,5410,5410,5410,5410,0
|
|
20230614,185100,695482910,5410,5410,5410,5410,0
|
|
20230614,185000,695482910,5410,5410,5410,5410,0
|
|
20230614,184900,695482910,5410,5410,5410,5410,0
|
|
20230614,184800,695482910,5410,5410,5410,5410,0
|
|
20230614,184700,695482910,5410,5410,5410,5410,0
|
|
20230614,184600,695482910,5410,5410,5410,5410,0
|
|
20230614,184500,695482910,5410,5410,5410,5410,0
|
|
20230614,184400,695482910,5410,5410,5410,5410,0
|
|
20230614,184300,695482910,5410,5410,5410,5410,0
|
|
20230614,184200,695482910,5410,5410,5410,5410,0
|
|
20230614,184100,695482910,5410,5410,5410,5410,0
|
|
20230614,184000,695482910,5410,5410,5410,5410,0
|
|
20230614,183900,695482910,5410,5410,5410,5410,0
|
|
20230614,183800,695482910,5410,5410,5410,5410,0
|
|
20230614,183700,695482910,5410,5410,5410,5410,0
|
|
20230614,183600,695482910,5410,5410,5410,5410,1099
|
|
20230614,183500,695482910,5410,5410,5410,5410,0
|
|
20230614,183400,695482910,5410,5410,5410,5410,0
|
|
20230614,183300,695482910,5410,5410,5410,5410,0
|
|
20230614,183200,695482910,5410,5410,5410,5410,0
|
|
20230614,183100,695482910,5410,5410,5410,5410,0
|
|
20230614,183000,695482910,5410,5410,5410,5410,0
|
|
20230614,182900,695482910,5410,5410,5410,5410,0
|
|
20230614,182800,695482910,5410,5410,5410,5410,0
|
|
20230614,182700,695482910,5410,5410,5410,5410,0
|
|
20230614,182600,695482910,5410,5410,5410,5410,0
|
|
20230614,182500,695482910,5410,5410,5410,5410,0
|
|
20230614,182400,695482910,5410,5410,5410,5410,0
|
|
20230614,182300,695482910,5410,5410,5410,5410,0
|
|
20230614,182200,695482910,5410,5410,5410,5410,0
|
|
20230614,182100,695482910,5410,5410,5410,5410,0
|
|
20230614,182000,695482910,5410,5410,5410,5410,0
|
|
20230614,181900,695482910,5410,5410,5410,5410,0
|
|
20230614,181800,695482910,5410,5410,5410,5410,0
|
|
20230614,181700,695482910,5410,5410,5410,5410,0
|
|
20230614,181600,695482910,5410,5410,5410,5410,0
|
|
20230614,181500,695482910,5410,5410,5410,5410,0
|
|
20230614,181400,695482910,5410,5410,5410,5410,0
|
|
20230614,181300,695482910,5410,5410,5410,5410,0
|
|
20230614,181200,695482910,5410,5410,5410,5410,0
|
|
20230614,181100,695482910,5410,5410,5410,5410,0
|
|
20230614,181000,695482910,5410,5410,5410,5410,0
|
|
20230614,180900,695482910,5410,5410,5410,5410,0
|
|
20230614,180800,695482910,5410,5410,5410,5410,0
|
|
20230614,180700,695482910,5410,5410,5410,5410,0
|
|
20230614,180600,695482910,5410,5410,5410,5410,1099
|
|
20230614,180500,695482910,5410,5410,5410,5410,0
|
|
20230614,180400,695482910,5410,5410,5410,5410,0
|
|
20230614,180300,695482910,5410,5410,5410,5410,0
|
|
20230614,180200,695482910,5410,5410,5410,5410,0
|
|
20230614,180100,695482910,5410,5410,5410,5410,0
|
|
20230614,180000,695482910,5410,5410,5410,5410,0
|
|
20230614,175900,695482910,5410,5410,5410,5410,0
|
|
20230614,175800,695482910,5410,5410,5410,5410,0
|
|
20230614,175700,695482910,5410,5410,5410,5410,0
|
|
20230614,175600,695482910,5410,5410,5410,5410,0
|
|
20230614,175500,695482910,5410,5410,5410,5410,0
|
|
20230614,175400,695482910,5410,5410,5410,5410,0
|
|
20230614,175300,695482910,5410,5410,5410,5410,0
|
|
20230614,175200,695482910,5410,5410,5410,5410,0
|
|
20230614,175100,695482910,5410,5410,5410,5410,0
|
|
20230614,175000,695482910,5410,5410,5410,5410,0
|
|
20230614,174900,695482910,5410,5410,5410,5410,0
|
|
20230614,174800,695482910,5410,5410,5410,5410,0
|
|
20230614,174700,695482910,5410,5410,5410,5410,0
|
|
20230614,174600,695482910,5410,5410,5410,5410,0
|
|
20230614,174500,695482910,5410,5410,5410,5410,0
|
|
20230614,174400,695482910,5410,5410,5410,5410,0
|
|
20230614,174300,695482910,5410,5410,5410,5410,0
|
|
20230614,174200,695482910,5410,5410,5410,5410,0
|
|
20230614,174100,695482910,5410,5410,5410,5410,0
|
|
20230614,174000,695482910,5410,5410,5410,5410,0
|
|
20230614,173900,695482910,5410,5410,5410,5410,0
|
|
20230614,173800,695482910,5410,5410,5410,5410,0
|
|
20230614,173700,695482910,5410,5410,5410,5410,0
|
|
20230614,173600,695482910,5410,5410,5410,5410,1099
|
|
20230614,173500,695482910,5410,5410,5410,5410,0
|
|
20230614,173400,695482910,5410,5410,5410,5410,0
|
|
20230614,173300,695482910,5410,5410,5410,5410,0
|
|
20230614,173200,695482910,5410,5410,5410,5410,0
|
|
20230614,173100,695482910,5410,5410,5410,5410,0
|
|
20230614,173000,695482910,5410,5410,5410,5410,0
|
|
20230614,172900,695482910,5410,5410,5410,5410,0
|
|
20230614,172800,695482910,5410,5410,5410,5410,0
|
|
20230614,172700,695482910,5410,5410,5410,5410,0
|
|
20230614,172600,695482910,5410,5410,5410,5410,0
|
|
20230614,172500,695482910,5410,5410,5410,5410,0
|
|
20230614,172400,695482910,5410,5410,5410,5410,0
|
|
20230614,172300,695482910,5410,5410,5410,5410,0
|
|
20230614,172200,695482910,5410,5410,5410,5410,0
|
|
20230614,172100,695482910,5410,5410,5410,5410,0
|
|
20230614,172000,695482910,5410,5410,5410,5410,0
|
|
20230614,171900,695482910,5410,5410,5410,5410,0
|
|
20230614,171800,695482910,5410,5410,5410,5410,0
|
|
20230614,171700,695482910,5410,5410,5410,5410,0
|
|
20230614,171600,695482910,5410,5410,5410,5410,0
|
|
20230614,171500,695482910,5410,5410,5410,5410,0
|
|
20230614,171400,695482910,5410,5410,5410,5410,0
|
|
20230614,171300,695482910,5410,5410,5410,5410,0
|
|
20230614,171200,695482910,5410,5410,5410,5410,0
|
|
20230614,171100,695482910,5410,5410,5410,5410,0
|
|
20230614,171000,695482910,5410,5410,5410,5410,0
|
|
20230614,170900,695482910,5410,5410,5410,5410,0
|
|
20230614,170800,695482910,5410,5410,5410,5410,0
|
|
20230614,170700,695482910,5410,5410,5410,5410,0
|
|
20230614,170600,695482910,5410,5410,5410,5410,1099
|
|
20230614,170500,695482910,5410,5410,5410,5410,0
|
|
20230614,170400,695482910,5410,5410,5410,5410,0
|
|
20230614,170300,695482910,5410,5410,5410,5410,0
|
|
20230614,170200,695482910,5410,5410,5410,5410,0
|
|
20230614,170100,695482910,5410,5410,5410,5410,0
|
|
20230614,170000,695482910,5410,5410,5410,5410,0
|
|
20230614,165900,695482910,5410,5410,5410,5410,0
|
|
20230614,165800,695482910,5410,5410,5410,5410,0
|
|
20230614,165700,695482910,5410,5410,5410,5410,0
|
|
20230614,165600,695482910,5410,5410,5410,5410,0
|
|
20230614,165500,695482910,5410,5410,5410,5410,0
|
|
20230614,165400,695482910,5410,5410,5410,5410,0
|
|
20230614,165300,695482910,5410,5410,5410,5410,0
|
|
20230614,165200,695482910,5410,5410,5410,5410,0
|
|
20230614,165100,695482910,5410,5410,5410,5410,0
|
|
20230614,165000,695482910,5410,5410,5410,5410,0
|
|
20230614,164900,695482910,5410,5410,5410,5410,0
|
|
20230614,164800,695482910,5410,5410,5410,5410,0
|
|
20230614,164700,695482910,5410,5410,5410,5410,0
|
|
20230614,164600,695482910,5410,5410,5410,5410,0
|
|
20230614,164500,695482910,5410,5410,5410,5410,0
|
|
20230614,164400,695482910,5410,5410,5410,5410,0
|
|
20230614,164300,695482910,5410,5410,5410,5410,0
|
|
20230614,164200,695482910,5410,5410,5410,5410,0
|
|
20230614,164100,695482910,5410,5410,5410,5410,0
|
|
20230614,164000,695482910,5410,5410,5410,5410,0
|
|
20230614,163900,695482910,5410,5410,5410,5410,0
|
|
20230614,163800,695482910,5410,5410,5410,5410,0
|
|
20230614,163700,695482910,5410,5410,5410,5410,0
|
|
20230614,163600,695482910,5410,5410,5410,5410,1099
|
|
20230614,163500,695482910,5410,5410,5410,5410,0
|
|
20230614,163400,695482910,5410,5410,5410,5410,0
|
|
20230614,163300,695482910,5410,5410,5410,5410,0
|
|
20230614,163200,695482910,5410,5410,5410,5410,0
|
|
20230614,163100,695482910,5410,5410,5410,5410,0
|
|
20230614,163000,695482910,5410,5410,5410,5410,0
|
|
20230614,162900,695482910,5410,5410,5410,5410,0
|
|
20230614,162800,695482910,5410,5410,5410,5410,0
|
|
20230614,162700,695482910,5410,5410,5410,5410,0
|
|
20230614,162600,695482910,5410,5410,5410,5410,0
|
|
20230614,162500,695482910,5410,5410,5410,5410,0
|
|
20230614,162400,695482910,5410,5410,5410,5410,0
|
|
20230614,162300,695482910,5410,5410,5410,5410,0
|
|
20230614,162200,695482910,5410,5410,5410,5410,0
|
|
20230614,162100,695482910,5410,5410,5410,5410,0
|
|
20230614,162000,695482910,5410,5410,5410,5410,0
|
|
20230614,161900,695482910,5410,5410,5410,5410,0
|
|
20230614,161800,695482910,5410,5410,5410,5410,0
|
|
20230614,161700,695482910,5410,5410,5410,5410,0
|
|
20230614,161600,695482910,5410,5410,5410,5410,0
|
|
20230614,161500,695482910,5410,5410,5410,5410,0
|
|
20230614,161400,695482910,5410,5410,5410,5410,0
|
|
20230614,161300,695482910,5410,5410,5410,5410,0
|
|
20230614,161200,695482910,5410,5410,5410,5410,0
|
|
20230614,161100,695482910,5410,5410,5410,5410,0
|
|
20230614,161000,695482910,5410,5410,5410,5410,0
|
|
20230614,160900,695482910,5410,5410,5410,5410,0
|
|
20230614,160800,695482910,5410,5410,5410,5410,0
|
|
20230614,160700,695482910,5410,5410,5410,5410,0
|
|
20230614,160600,695482910,5410,5410,5410,5410,1099
|
|
20230614,160500,695482910,5410,5410,5410,5410,0
|
|
20230614,160400,695482910,5410,5410,5410,5410,0
|
|
20230614,160300,695482910,5410,5410,5410,5410,0
|
|
20230614,160200,695482910,5410,5410,5410,5410,0
|
|
20230614,160100,695482910,5410,5410,5410,5410,0
|
|
20230614,160000,695482910,5410,5410,5410,5410,0
|
|
20230614,155900,695482910,5410,5410,5410,5410,0
|
|
20230614,155800,695482910,5410,5410,5410,5410,0
|
|
20230614,155700,695482910,5410,5410,5410,5410,0
|
|
20230614,155600,695482910,5410,5410,5410,5410,0
|
|
20230614,155500,695482910,5410,5410,5410,5410,0
|
|
20230614,155400,695482910,5410,5410,5410,5410,0
|
|
20230614,155300,695482910,5410,5410,5410,5410,0
|
|
20230614,155200,695482910,5410,5410,5410,5410,0
|
|
20230614,155100,695482910,5410,5410,5410,5410,0
|
|
20230614,155000,695482910,5410,5410,5410,5410,0
|
|
20230614,154900,695482910,5410,5410,5410,5410,0
|
|
20230614,154800,695482910,5410,5410,5410,5410,0
|
|
20230614,154700,695482910,5410,5410,5410,5410,0
|
|
20230614,154600,695482910,5410,5410,5410,5410,0
|
|
20230614,154500,695482910,5410,5410,5410,5410,0
|
|
20230614,154400,695482910,5410,5410,5410,5410,0
|
|
20230614,154300,695482910,5410,5410,5410,5410,0
|
|
20230614,154200,695482910,5410,5410,5410,5410,0
|
|
20230614,154100,695482910,5410,5410,5410,5410,0
|
|
20230614,154000,695482910,5410,5410,5410,5410,0
|
|
20230614,153900,695482910,5410,5410,5410,5410,0
|
|
20230614,153800,695482910,5410,5410,5410,5410,0
|
|
20230614,153700,695482910,5410,5410,5410,5410,0
|
|
20230614,153600,695482910,5410,5410,5410,5410,1099
|
|
20230614,153500,695482910,5410,5410,5410,5410,0
|
|
20230614,153400,695482910,5410,5410,5410,5410,0
|
|
20230614,153300,695482910,5410,5410,5410,5410,0
|
|
20230614,153200,695482910,5410,5410,5410,5410,0
|
|
20230614,153100,695482910,5410,5410,5410,5410,0
|
|
20230614,153000,695482910,5410,5410,5410,5410,1099
|
|
20230614,152900,689537320,5430,5430,5430,5430,0
|
|
20230614,152800,689537320,5430,5430,5430,5430,0
|
|
20230614,152700,689537320,5430,5430,5430,5430,0
|
|
20230614,152600,689537320,5430,5430,5430,5430,0
|
|
20230614,152500,689537320,5430,5430,5430,5430,0
|
|
20230614,152400,689537320,5430,5430,5430,5430,0
|
|
20230614,152300,689537320,5430,5430,5430,5430,0
|
|
20230614,152200,689537320,5430,5430,5430,5430,0
|
|
20230614,152100,689537320,5430,5430,5430,5430,0
|
|
20230614,152000,689537320,5430,5430,5430,5430,0
|
|
20230614,151900,689537320,5430,5430,5430,5400,80
|
|
20230614,151800,689104710,5430,5410,5440,5410,337
|
|
20230614,151700,687280730,5430,5430,5430,5420,207
|
|
20230614,151600,686157460,5440,5430,5440,5420,300
|
|
20230614,151500,684528480,5430,5430,5430,5430,4
|
|
20230614,151400,684506760,5440,5440,5440,5440,0
|
|
20230614,151300,684506760,5440,5430,5440,5430,7
|
|
20230614,151200,684468740,5450,5450,5450,5450,0
|
|
20230614,151100,684468740,5450,5430,5450,5430,68
|
|
20230614,151000,684099460,5450,5430,5450,5380,1684
|
|
20230614,150900,675009080,5480,5470,5480,5470,101
|
|
20230614,150800,674456600,5470,5470,5470,5470,6
|
|
20230614,150700,674423780,5430,5460,5480,5430,301
|
|
20230614,150600,672776520,5470,5470,5470,5470,0
|
|
20230614,150500,672776520,5470,5450,5470,5450,407
|
|
20230614,150400,670553540,5420,5440,5450,5420,36
|
|
20230614,150300,670358210,5450,5440,5450,5440,2
|
|
20230614,150200,670347320,5450,5450,5450,5450,51
|
|
20230614,150100,670069370,5450,5450,5450,5450,0
|
|
20230614,150000,670069370,5450,5450,5450,5450,0
|
|
20230614,145900,670069370,5450,5440,5450,5440,3
|
|
20230614,145800,670053040,5410,5410,5410,5410,0
|
|
20230614,145700,670053040,5410,5450,5450,5410,44
|
|
20230614,145600,669813800,5440,5440,5440,5440,100
|
|
20230614,145500,669269800,5440,5420,5440,5420,351
|
|
20230614,145400,667361520,5420,5400,5420,5400,3606
|
|
20230614,145300,647884360,5400,5400,5400,5400,0
|
|
20230614,145200,647884360,5400,5400,5400,5400,1
|
|
20230614,145100,647878960,5400,5400,5400,5400,369
|
|
20230614,145000,645886360,5410,5420,5420,5410,111
|
|
20230614,144900,645285740,5420,5410,5420,5410,48
|
|
20230614,144800,645026050,5420,5410,5420,5410,3
|
|
20230614,144700,645009810,5420,5410,5420,5410,66
|
|
20230614,144600,644652740,5420,5420,5420,5420,0
|
|
20230614,144500,644652740,5420,5420,5420,5420,1
|
|
20230614,144400,644647320,5410,5420,5420,5410,55
|
|
20230614,144300,644349570,5430,5430,5430,5430,0
|
|
20230614,144200,644349570,5430,5430,5430,5430,0
|
|
20230614,144100,644349570,5430,5420,5430,5410,74
|
|
20230614,144000,643948500,5430,5430,5430,5430,0
|
|
20230614,143900,643948500,5430,5430,5430,5430,1
|
|
20230614,143800,643943070,5420,5430,5430,5420,42
|
|
20230614,143700,643715050,5430,5430,5430,5430,33
|
|
20230614,143600,643535860,5440,5430,5440,5430,93
|
|
20230614,143500,643030780,5440,5430,5440,5430,36
|
|
20230614,143400,642835290,5440,5440,5440,5440,100
|
|
20230614,143300,642291290,5440,5430,5440,5430,125
|
|
20230614,143200,641612530,5430,5420,5430,5410,76
|
|
20230614,143100,641200770,5430,5430,5430,5430,130
|
|
20230614,143000,640494870,5430,5430,5430,5430,0
|
|
20230614,142900,640494870,5430,5420,5430,5420,2
|
|
20230614,142800,640484020,5420,5420,5420,5420,117
|
|
20230614,142700,639849880,5410,5410,5410,5410,1313
|
|
20230614,142600,632746550,5400,5400,5400,5400,0
|
|
20230614,142500,632746550,5400,5400,5400,5400,0
|
|
20230614,142400,632746550,5400,5400,5400,5400,10
|
|
20230614,142300,632692550,5410,5410,5410,5410,0
|
|
20230614,142200,632692550,5410,5410,5410,5410,0
|
|
20230614,142100,632692550,5410,5410,5410,5410,0
|
|
20230614,142000,632692550,5410,5410,5410,5410,475
|
|
20230614,141900,630122800,5400,5400,5400,5400,1
|
|
20230614,141800,630117400,5410,5410,5410,5410,0
|
|
20230614,141700,630117400,5410,5410,5410,5410,1
|
|
20230614,141600,630111990,5410,5410,5410,5410,1
|
|
20230614,141500,630106580,5400,5400,5400,5400,11
|
|
20230614,141400,630047180,5410,5400,5410,5400,12
|
|
20230614,141300,629982370,5410,5410,5410,5410,1
|
|
20230614,141200,629976960,5400,5400,5400,5400,305
|
|
20230614,141100,628329960,5400,5400,5400,5400,5
|
|
20230614,141000,628302960,5400,5400,5400,5400,12
|
|
20230614,140900,628238160,5400,5390,5400,5390,3
|
|
20230614,140800,628221980,5380,5400,5400,5380,37
|
|
20230614,140700,628022790,5370,5390,5390,5370,337
|
|
20230614,140600,626210940,5410,5410,5410,5410,0
|
|
20230614,140500,626210940,5410,5400,5410,5380,1088
|
|
20230614,140400,620350250,5420,5410,5420,5410,196
|
|
20230614,140300,619289770,5410,5410,5410,5410,0
|
|
20230614,140200,619289770,5410,5390,5410,5390,45
|
|
20230614,140100,619046960,5400,5400,5400,5400,418
|
|
20230614,140000,616789760,5410,5410,5410,5410,0
|
|
20230614,135900,616789760,5410,5410,5410,5410,20
|
|
20230614,135800,616681560,5410,5410,5410,5410,0
|
|
20230614,135700,616681560,5410,5400,5420,5400,90
|
|
20230614,135600,616194670,5430,5430,5430,5430,0
|
|
20230614,135500,616194670,5430,5430,5430,5430,0
|
|
20230614,135400,616194670,5430,5430,5430,5430,0
|
|
20230614,135300,616194670,5430,5430,5430,5430,0
|
|
20230614,135200,616194670,5430,5400,5430,5390,488
|
|
20230614,135100,613563660,5450,5450,5450,5450,1
|
|
20230614,135000,613558210,5400,5420,5420,5400,5000
|
|
20230614,134900,586515150,5450,5430,5450,5420,295
|
|
20230614,134800,584915380,5450,5450,5450,5450,1
|
|
20230614,134700,584909930,5430,5440,5440,5430,200
|
|
20230614,134600,583823860,5460,5460,5460,5460,0
|
|
20230614,134500,583823860,5460,5460,5460,5460,0
|
|
20230614,134400,583823860,5460,5460,5460,5460,0
|
|
20230614,134300,583823860,5460,5460,5460,5460,0
|
|
20230614,134200,583823860,5460,5460,5460,5460,0
|
|
20230614,134100,583823860,5460,5460,5460,5460,0
|
|
20230614,134000,583823860,5460,5460,5460,5460,1
|
|
20230614,133900,583818400,5450,5450,5450,5450,300
|
|
20230614,133800,582183400,5450,5450,5450,5450,0
|
|
20230614,133700,582183400,5450,5450,5450,5450,1
|
|
20230614,133600,582177950,5430,5440,5450,5430,3
|
|
20230614,133500,582161630,5440,5440,5440,5440,0
|
|
20230614,133400,582161630,5440,5440,5440,5440,1
|
|
20230614,133300,582156190,5420,5420,5420,5420,225
|
|
20230614,133200,580936690,5420,5430,5430,5420,25
|
|
20230614,133100,580801180,5460,5460,5460,5460,9
|
|
20230614,133000,580752040,5460,5460,5460,5460,0
|
|
20230614,132900,580752040,5460,5460,5460,5460,0
|
|
20230614,132800,580752040,5460,5460,5460,5460,0
|
|
20230614,132700,580752040,5460,5430,5460,5420,186
|
|
20230614,132600,579743140,5440,5430,5440,5430,3
|
|
20230614,132500,579726840,5440,5420,5440,5420,61
|
|
20230614,132400,579396130,5430,5430,5430,5430,0
|
|
20230614,132300,579396130,5430,5430,5430,5430,15
|
|
20230614,132200,579314680,5430,5430,5430,5430,0
|
|
20230614,132100,579314680,5430,5430,5430,5430,0
|
|
20230614,132000,579314680,5430,5420,5430,5420,15
|
|
20230614,131900,579233370,5430,5420,5430,5420,17
|
|
20230614,131800,579141210,5430,5420,5430,5420,366
|
|
20230614,131700,577156310,5440,5430,5440,5420,15
|
|
20230614,131600,577074890,5440,5440,5440,5440,11
|
|
20230614,131500,577015050,5460,5460,5460,5460,0
|
|
20230614,131400,577015050,5460,5460,5460,5460,0
|
|
20230614,131300,577015050,5460,5460,5460,5460,0
|
|
20230614,131200,577015050,5460,5450,5460,5450,12
|
|
20230614,131100,576949640,5440,5440,5450,5440,19
|
|
20230614,131000,576846150,5410,5420,5420,5410,125
|
|
20230614,130900,576169180,5420,5420,5420,5420,31
|
|
20230614,130800,576001160,5460,5410,5460,5410,3
|
|
20230614,130700,575984830,5420,5420,5420,5420,1000
|
|
20230614,130600,570564830,5420,5420,5420,5420,0
|
|
20230614,130500,570564830,5420,5460,5460,5420,341
|
|
20230614,130400,568716480,5430,5430,5430,5430,1
|
|
20230614,130300,568711050,5460,5430,5460,5420,751
|
|
20230614,130200,564635050,5440,5440,5440,5440,0
|
|
20230614,130100,564635050,5440,5440,5440,5440,0
|
|
20230614,130000,564635050,5440,5440,5440,5440,1
|
|
20230614,125900,564629610,5430,5430,5430,5430,0
|
|
20230614,125800,564629610,5430,5430,5430,5430,0
|
|
20230614,125700,564629610,5430,5430,5430,5430,0
|
|
20230614,125600,564629610,5430,5460,5460,5430,309
|
|
20230614,125500,562948640,5440,5440,5440,5440,0
|
|
20230614,125400,562948640,5440,5440,5440,5440,0
|
|
20230614,125300,562948640,5440,5440,5440,5440,0
|
|
20230614,125200,562948640,5440,5440,5440,5440,0
|
|
20230614,125100,562948640,5440,5440,5440,5430,914
|
|
20230614,125000,557976490,5430,5430,5430,5430,20
|
|
20230614,124900,557867890,5430,5430,5430,5430,0
|
|
20230614,124800,557867890,5430,5430,5430,5430,0
|
|
20230614,124700,557867890,5430,5440,5440,5430,53
|
|
20230614,124600,557579580,5440,5440,5440,5440,0
|
|
20230614,124500,557579580,5440,5440,5440,5440,17
|
|
20230614,124400,557487100,5440,5440,5440,5440,107
|
|
20230614,124300,556905020,5440,5440,5440,5440,0
|
|
20230614,124200,556905020,5440,5460,5460,5440,295
|
|
20230614,124100,555294340,5460,5460,5460,5460,47
|
|
20230614,124000,555037720,5460,5460,5460,5460,0
|
|
20230614,123900,555037720,5460,5460,5460,5460,1
|
|
20230614,123800,555032260,5460,5460,5460,5460,0
|
|
20230614,123700,555032260,5460,5460,5460,5460,1
|
|
20230614,123600,555026800,5480,5470,5480,5470,3
|
|
20230614,123500,555010380,5460,5460,5460,5460,1
|
|
20230614,123400,555004920,5440,5450,5450,5440,1023
|
|
20230614,123300,549430950,5440,5440,5440,5440,0
|
|
20230614,123200,549430950,5440,5450,5450,5440,501
|
|
20230614,123100,546700510,5450,5450,5450,5450,0
|
|
20230614,123000,546700510,5450,5450,5450,5450,0
|
|
20230614,122900,546700510,5450,5450,5450,5450,0
|
|
20230614,122800,546700510,5450,5450,5450,5450,0
|
|
20230614,122700,546700510,5450,5450,5450,5450,0
|
|
20230614,122600,546700510,5450,5490,5490,5450,2729
|
|
20230614,122500,531801900,5490,5490,5490,5490,0
|
|
20230614,122400,531801900,5490,5490,5490,5490,172
|
|
20230614,122300,530857620,5490,5490,5490,5490,0
|
|
20230614,122200,530857620,5490,5490,5490,5490,0
|
|
20230614,122100,530857620,5490,5490,5490,5490,1
|
|
20230614,122000,530852130,5500,5500,5500,5500,4
|
|
20230614,121900,530830130,5490,5490,5490,5490,1
|
|
20230614,121800,530824640,5500,5500,5500,5500,0
|
|
20230614,121700,530824640,5500,5500,5500,5500,0
|
|
20230614,121600,530824640,5500,5500,5500,5500,0
|
|
20230614,121500,530824640,5500,5500,5500,5500,0
|
|
20230614,121400,530824640,5500,5500,5500,5500,0
|
|
20230614,121300,530824640,5500,5500,5500,5500,10
|
|
20230614,121200,530769640,5490,5490,5490,5490,0
|
|
20230614,121100,530769640,5490,5490,5490,5490,0
|
|
20230614,121000,530769640,5490,5490,5490,5490,0
|
|
20230614,120900,530769640,5490,5490,5490,5490,0
|
|
20230614,120800,530769640,5490,5490,5490,5490,0
|
|
20230614,120700,530769640,5490,5490,5490,5490,0
|
|
20230614,120600,530769640,5490,5490,5490,5490,0
|
|
20230614,120500,530769640,5490,5490,5490,5490,1
|
|
20230614,120400,530764150,5480,5480,5480,5480,0
|
|
20230614,120300,530764150,5480,5480,5480,5480,0
|
|
20230614,120200,530764150,5480,5480,5480,5480,0
|
|
20230614,120100,530764150,5480,5480,5480,5480,0
|
|
20230614,120000,530764150,5480,5480,5480,5480,0
|
|
20230614,115900,530764150,5480,5480,5480,5480,0
|
|
20230614,115800,530764150,5480,5480,5480,5480,0
|
|
20230614,115700,530764150,5480,5480,5480,5480,200
|
|
20230614,115600,529668150,5480,5480,5480,5480,0
|
|
20230614,115500,529668150,5480,5480,5480,5480,1
|
|
20230614,115400,529662670,5480,5480,5480,5480,109
|
|
20230614,115300,529065350,5480,5480,5480,5480,0
|
|
20230614,115200,529065350,5480,5480,5480,5480,95
|
|
20230614,115100,528544750,5480,5480,5480,5480,0
|
|
20230614,115000,528544750,5480,5490,5490,5480,10
|
|
20230614,114900,528489860,5490,5490,5490,5490,0
|
|
20230614,114800,528489860,5490,5490,5490,5490,0
|
|
20230614,114700,528489860,5490,5490,5490,5490,1
|
|
20230614,114600,528484370,5480,5480,5480,5480,396
|
|
20230614,114500,526314290,5480,5480,5480,5480,90
|
|
20230614,114400,525821090,5480,5480,5480,5480,66
|
|
20230614,114300,525459410,5480,5480,5480,5480,1
|
|
20230614,114200,525453930,5490,5490,5490,5490,348
|
|
20230614,114100,523543410,5490,5490,5490,5490,20
|
|
20230614,114000,523433610,5500,5500,5500,5500,1
|
|
20230614,113900,523428110,5490,5490,5490,5490,0
|
|
20230614,113800,523428110,5490,5490,5490,5490,5
|
|
20230614,113700,523400660,5490,5490,5490,5490,0
|
|
20230614,113600,523400660,5490,5490,5490,5490,0
|
|
20230614,113500,523400660,5490,5490,5490,5490,0
|
|
20230614,113400,523400660,5490,5490,5490,5490,0
|
|
20230614,113300,523400660,5490,5490,5490,5490,0
|
|
20230614,113200,523400660,5490,5490,5490,5490,0
|
|
20230614,113100,523400660,5490,5480,5490,5480,13
|
|
20230614,113000,523329410,5480,5480,5480,5480,0
|
|
20230614,112900,523329410,5480,5480,5480,5480,1
|
|
20230614,112800,523323930,5510,5500,5510,5500,146
|
|
20230614,112700,522520190,5480,5480,5480,5480,0
|
|
20230614,112600,522520190,5480,5500,5500,5480,2
|
|
20230614,112500,522509210,5500,5500,5500,5500,1
|
|
20230614,112400,522503710,5480,5500,5500,5480,287
|
|
20230614,112300,520925230,5480,5480,5480,5480,0
|
|
20230614,112200,520925230,5480,5480,5480,5480,1
|
|
20230614,112100,520919750,5500,5500,5500,5480,311
|
|
20230614,112000,519209270,5520,5460,5520,5460,1455
|
|
20230614,111900,511246260,5470,5470,5470,5390,11698
|
|
20230614,111800,447859560,5510,5500,5510,5500,2
|
|
20230614,111700,447848550,5510,5500,5510,5500,50
|
|
20230614,111600,447573540,5500,5510,5510,5450,3082
|
|
20230614,111500,430749780,5510,5500,5510,5470,2213
|
|
20230614,111400,418630780,5520,5480,5520,5480,199
|
|
20230614,111300,417540220,5530,5540,5540,5460,3134
|
|
20230614,111200,400343410,5510,5540,5540,5500,3010
|
|
20230614,111100,383749380,5550,5550,5550,5550,0
|
|
20230614,111000,383749380,5550,5550,5550,5550,4
|
|
20230614,110900,383727180,5550,5550,5550,5550,78
|
|
20230614,110800,383294280,5560,5560,5560,5560,4
|
|
20230614,110700,383272040,5560,5560,5560,5560,0
|
|
20230614,110600,383272040,5560,5560,5560,5560,357
|
|
20230614,110500,381287120,5560,5570,5580,5560,484
|
|
20230614,110400,378593020,5580,5580,5580,5580,120
|
|
20230614,110300,377923420,5580,5580,5580,5580,0
|
|
20230614,110200,377923420,5580,5580,5580,5550,117
|
|
20230614,110100,377274000,5550,5570,5570,5550,400
|
|
20230614,110000,375053980,5550,5580,5580,5550,116
|
|
20230614,105900,374409240,5570,5570,5570,5570,55
|
|
20230614,105800,374102890,5580,5580,5580,5580,0
|
|
20230614,105700,374102890,5580,5580,5580,5580,0
|
|
20230614,105600,374102890,5580,5560,5580,5560,32
|
|
20230614,105500,373924950,5580,5580,5580,5580,117
|
|
20230614,105400,373272090,5580,5580,5600,5550,2203
|
|
20230614,105300,361033250,5620,5620,5620,5620,0
|
|
20230614,105200,361033250,5620,5590,5620,5590,200
|
|
20230614,105100,359912140,5600,5600,5600,5600,0
|
|
20230614,105000,359912140,5600,5580,5600,5580,342
|
|
20230614,104900,358003100,5600,5580,5600,5580,22
|
|
20230614,104800,357880310,5600,5600,5600,5600,0
|
|
20230614,104700,357880310,5600,5580,5600,5580,15
|
|
20230614,104600,357796590,5600,5600,5600,5600,0
|
|
20230614,104500,357796590,5600,5600,5600,5600,0
|
|
20230614,104400,357796590,5600,5590,5600,5590,179
|
|
20230614,104300,356794210,5600,5600,5600,5600,37
|
|
20230614,104200,356587010,5600,5610,5610,5600,248
|
|
20230614,104100,355196730,5570,5620,5620,5570,231
|
|
20230614,104000,353908040,5590,5600,5600,5590,552
|
|
20230614,103900,350821650,5620,5620,5620,5620,0
|
|
20230614,103800,350821650,5620,5620,5620,5620,0
|
|
20230614,103700,350821650,5620,5620,5620,5620,0
|
|
20230614,103600,350821650,5620,5590,5620,5590,222
|
|
20230614,103500,349577640,5630,5630,5630,5630,0
|
|
20230614,103400,349577640,5630,5580,5630,5580,833
|
|
20230614,103300,344921390,5580,5560,5580,5560,51
|
|
20230614,103200,344637810,5580,5580,5580,5580,22
|
|
20230614,103100,344515050,5580,5580,5580,5580,1
|
|
20230614,103000,344509470,5560,5560,5560,5560,98
|
|
20230614,102900,343964590,5580,5580,5580,5580,0
|
|
20230614,102800,343964590,5580,5580,5580,5580,2
|
|
20230614,102700,343953430,5580,5580,5580,5580,140
|
|
20230614,102600,343172230,5580,5580,5580,5580,0
|
|
20230614,102500,343172230,5580,5580,5580,5580,8
|
|
20230614,102400,343127590,5580,5580,5580,5580,10
|
|
20230614,102300,343071790,5580,5560,5580,5550,1364
|
|
20230614,102200,335496320,5570,5670,5670,5570,2623
|
|
20230614,102100,320824860,5650,5680,5700,5650,2614
|
|
20230614,102000,305961860,5680,5630,5680,5630,6102
|
|
20230614,101900,271505410,5640,5600,5640,5590,5156
|
|
20230614,101800,242585430,5600,5600,5600,5590,208
|
|
20230614,101700,241420650,5600,5580,5600,5560,2987
|
|
20230614,101600,224764770,5570,5550,5580,5550,2327
|
|
20230614,101500,211811360,5550,5460,5550,5460,4777
|
|
20230614,101400,185552010,5460,5440,5460,5440,2
|
|
20230614,101300,185541110,5470,5470,5470,5470,0
|
|
20230614,101200,185541110,5470,5470,5470,5470,0
|
|
20230614,101100,185541110,5470,5470,5470,5470,0
|
|
20230614,101000,185541110,5470,5470,5470,5470,0
|
|
20230614,100900,185541110,5470,5450,5470,5450,21
|
|
20230614,100800,185426280,5450,5450,5450,5450,20
|
|
20230614,100700,185317280,5450,5450,5450,5450,0
|
|
20230614,100600,185317280,5450,5450,5450,5450,0
|
|
20230614,100500,185317280,5450,5450,5450,5450,1
|
|
20230614,100400,185311830,5400,5400,5400,5400,0
|
|
20230614,100300,185311830,5400,5410,5410,5400,46
|
|
20230614,100200,185063290,5450,5420,5450,5420,285
|
|
20230614,100100,183515080,5400,5400,5400,5400,2
|
|
20230614,100000,183504280,5400,5410,5410,5400,101
|
|
20230614,095900,182958860,5420,5420,5420,5420,1
|
|
20230614,095800,182953440,5430,5420,5430,5410,47
|
|
20230614,095700,182698700,5420,5390,5420,5380,371
|
|
20230614,095600,180700180,5390,5390,5390,5390,0
|
|
20230614,095500,180700180,5390,5390,5390,5390,1
|
|
20230614,095400,180694790,5380,5400,5400,5380,803
|
|
20230614,095300,176367000,5430,5430,5430,5430,23
|
|
20230614,095200,176242110,5440,5390,5440,5390,805
|
|
20230614,095100,171902990,5390,5390,5390,5390,200
|
|
20230614,095000,170824990,5400,5400,5400,5400,0
|
|
20230614,094900,170824990,5400,5400,5400,5400,1022
|
|
20230614,094800,165306190,5400,5410,5410,5400,530
|
|
20230614,094700,162444160,5410,5410,5410,5410,672
|
|
20230614,094600,158808640,5440,5440,5440,5440,1
|
|
20230614,094500,158803200,5410,5410,5410,5400,2193
|
|
20230614,094400,146948910,5420,5420,5420,5420,200
|
|
20230614,094300,145864910,5450,5430,5450,5420,501
|
|
20230614,094200,143149170,5430,5450,5450,5430,1554
|
|
20230614,094100,134710350,5450,5430,5450,5430,35
|
|
20230614,094000,134520280,5430,5430,5430,5430,313
|
|
20230614,093900,132820690,5450,5450,5450,5450,1
|
|
20230614,093800,132815240,5430,5430,5430,5430,0
|
|
20230614,093700,132815240,5430,5440,5440,5420,364
|
|
20230614,093600,130841310,5440,5440,5440,5440,0
|
|
20230614,093500,130841310,5440,5440,5460,5440,234
|
|
20230614,093400,129568330,5460,5460,5460,5430,303
|
|
20230614,093300,127921860,5470,5470,5470,5470,5
|
|
20230614,093200,127894510,5470,5440,5470,5440,1214
|
|
20230614,093100,121290320,5440,5460,5460,5440,153
|
|
20230614,093000,120455980,5470,5470,5470,5470,41
|
|
20230614,092900,120231710,5460,5460,5460,5460,0
|
|
20230614,092800,120231710,5460,5460,5460,5460,0
|
|
20230614,092700,120231710,5460,5460,5460,5460,11
|
|
20230614,092600,120171650,5470,5470,5470,5470,1
|
|
20230614,092500,120166180,5470,5480,5480,5470,245
|
|
20230614,092400,118824140,5480,5490,5490,5480,203
|
|
20230614,092300,117709780,5490,5480,5490,5480,62
|
|
20230614,092200,117370010,5470,5470,5470,5470,59
|
|
20230614,092100,117047280,5480,5470,5480,5460,22
|
|
20230614,092000,116927130,5460,5460,5460,5460,302
|
|
20230614,091900,115278210,5490,5490,5490,5490,0
|
|
20230614,091800,115278210,5490,5470,5490,5460,886
|
|
20230614,091700,110430640,5470,5460,5470,5450,923
|
|
20230614,091600,105388030,5470,5470,5470,5470,10
|
|
20230614,091500,105333330,5470,5470,5470,5470,0
|
|
20230614,091400,105333330,5470,5450,5470,5450,152
|
|
20230614,091300,104503410,5450,5460,5460,5450,281
|
|
20230614,091200,102971310,5470,5450,5470,5450,458
|
|
20230614,091100,100470670,5460,5470,5470,5460,178
|
|
20230614,091000,99498780,5460,5430,5460,5430,797
|
|
20230614,090900,95153200,5400,5400,5400,5400,0
|
|
20230614,090800,95153200,5400,5410,5410,5400,50
|
|
20230614,090700,94883170,5450,5450,5450,5450,101
|
|
20230614,090600,94332720,5450,5440,5450,5430,388
|
|
20230614,090500,92225410,5450,5420,5450,5420,825
|
|
20230614,090400,87747220,5420,5420,5420,5300,9585
|
|
20230614,090300,36394600,5430,5480,5490,5430,3380
|
|
20230614,090200,18027200,5490,5440,5490,5430,348
|
|
20230614,090100,16134160,5450,5550,5550,5440,2049
|
|
20230614,090000,4905930,5500,5550,5550,5500,890
|