768 lines
39 KiB
CSV
768 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,214500,558728790,15250,15250,15250,15250,127
|
|
20230614,214400,558728790,15250,15250,15250,15250,0
|
|
20230614,214300,558728790,15250,15250,15250,15250,0
|
|
20230614,214200,558728790,15250,15250,15250,15250,0
|
|
20230614,214100,558728790,15250,15250,15250,15250,0
|
|
20230614,214000,558728790,15250,15250,15250,15250,0
|
|
20230614,213900,558728790,15250,15250,15250,15250,0
|
|
20230614,213800,558728790,15250,15250,15250,15250,0
|
|
20230614,213700,558728790,15250,15250,15250,15250,0
|
|
20230614,213600,558728790,15250,15250,15250,15250,0
|
|
20230614,213500,558728790,15250,15250,15250,15250,0
|
|
20230614,213400,558728790,15250,15250,15250,15250,0
|
|
20230614,213300,558728790,15250,15250,15250,15250,0
|
|
20230614,213200,558728790,15250,15250,15250,15250,0
|
|
20230614,213100,558728790,15250,15250,15250,15250,0
|
|
20230614,213000,558728790,15250,15250,15250,15250,0
|
|
20230614,212900,558728790,15250,15250,15250,15250,0
|
|
20230614,212800,558728790,15250,15250,15250,15250,0
|
|
20230614,212700,558728790,15250,15250,15250,15250,0
|
|
20230614,212600,558728790,15250,15250,15250,15250,0
|
|
20230614,212500,558728790,15250,15250,15250,15250,0
|
|
20230614,212400,558728790,15250,15250,15250,15250,0
|
|
20230614,212300,558728790,15250,15250,15250,15250,0
|
|
20230614,212200,558728790,15250,15250,15250,15250,0
|
|
20230614,212100,558728790,15250,15250,15250,15250,0
|
|
20230614,212000,558728790,15250,15250,15250,15250,0
|
|
20230614,211900,558728790,15250,15250,15250,15250,0
|
|
20230614,211800,558728790,15250,15250,15250,15250,0
|
|
20230614,211700,558728790,15250,15250,15250,15250,0
|
|
20230614,211600,558728790,15250,15250,15250,15250,0
|
|
20230614,211500,558728790,15250,15250,15250,15250,127
|
|
20230614,211400,558728790,15250,15250,15250,15250,0
|
|
20230614,211300,558728790,15250,15250,15250,15250,0
|
|
20230614,211200,558728790,15250,15250,15250,15250,0
|
|
20230614,211100,558728790,15250,15250,15250,15250,0
|
|
20230614,211000,558728790,15250,15250,15250,15250,0
|
|
20230614,210900,558728790,15250,15250,15250,15250,0
|
|
20230614,210800,558728790,15250,15250,15250,15250,0
|
|
20230614,210700,558728790,15250,15250,15250,15250,0
|
|
20230614,210600,558728790,15250,15250,15250,15250,0
|
|
20230614,210500,558728790,15250,15250,15250,15250,0
|
|
20230614,210400,558728790,15250,15250,15250,15250,0
|
|
20230614,210300,558728790,15250,15250,15250,15250,0
|
|
20230614,210200,558728790,15250,15250,15250,15250,0
|
|
20230614,210100,558728790,15250,15250,15250,15250,0
|
|
20230614,210000,558728790,15250,15250,15250,15250,0
|
|
20230614,205900,558728790,15250,15250,15250,15250,0
|
|
20230614,205800,558728790,15250,15250,15250,15250,0
|
|
20230614,205700,558728790,15250,15250,15250,15250,0
|
|
20230614,205600,558728790,15250,15250,15250,15250,0
|
|
20230614,205500,558728790,15250,15250,15250,15250,0
|
|
20230614,205400,558728790,15250,15250,15250,15250,0
|
|
20230614,205300,558728790,15250,15250,15250,15250,0
|
|
20230614,205200,558728790,15250,15250,15250,15250,0
|
|
20230614,205100,558728790,15250,15250,15250,15250,0
|
|
20230614,205000,558728790,15250,15250,15250,15250,0
|
|
20230614,204900,558728790,15250,15250,15250,15250,0
|
|
20230614,204800,558728790,15250,15250,15250,15250,0
|
|
20230614,204700,558728790,15250,15250,15250,15250,0
|
|
20230614,204600,558728790,15250,15250,15250,15250,0
|
|
20230614,204500,558728790,15250,15250,15250,15250,127
|
|
20230614,204400,558728790,15250,15250,15250,15250,0
|
|
20230614,204300,558728790,15250,15250,15250,15250,0
|
|
20230614,204200,558728790,15250,15250,15250,15250,0
|
|
20230614,204100,558728790,15250,15250,15250,15250,0
|
|
20230614,204000,558728790,15250,15250,15250,15250,0
|
|
20230614,203900,558728790,15250,15250,15250,15250,0
|
|
20230614,203800,558728790,15250,15250,15250,15250,0
|
|
20230614,203700,558728790,15250,15250,15250,15250,0
|
|
20230614,203600,558728790,15250,15250,15250,15250,0
|
|
20230614,203500,558728790,15250,15250,15250,15250,0
|
|
20230614,203400,558728790,15250,15250,15250,15250,0
|
|
20230614,203300,558728790,15250,15250,15250,15250,0
|
|
20230614,203200,558728790,15250,15250,15250,15250,0
|
|
20230614,203100,558728790,15250,15250,15250,15250,0
|
|
20230614,203000,558728790,15250,15250,15250,15250,0
|
|
20230614,202900,558728790,15250,15250,15250,15250,0
|
|
20230614,202800,558728790,15250,15250,15250,15250,0
|
|
20230614,202700,558728790,15250,15250,15250,15250,0
|
|
20230614,202600,558728790,15250,15250,15250,15250,0
|
|
20230614,202500,558728790,15250,15250,15250,15250,0
|
|
20230614,202400,558728790,15250,15250,15250,15250,0
|
|
20230614,202300,558728790,15250,15250,15250,15250,0
|
|
20230614,202200,558728790,15250,15250,15250,15250,0
|
|
20230614,202100,558728790,15250,15250,15250,15250,0
|
|
20230614,202000,558728790,15250,15250,15250,15250,0
|
|
20230614,201900,558728790,15250,15250,15250,15250,0
|
|
20230614,201800,558728790,15250,15250,15250,15250,0
|
|
20230614,201700,558728790,15250,15250,15250,15250,0
|
|
20230614,201600,558728790,15250,15250,15250,15250,0
|
|
20230614,201500,558728790,15250,15250,15250,15250,127
|
|
20230614,201400,558728790,15250,15250,15250,15250,0
|
|
20230614,201300,558728790,15250,15250,15250,15250,0
|
|
20230614,201200,558728790,15250,15250,15250,15250,0
|
|
20230614,201100,558728790,15250,15250,15250,15250,0
|
|
20230614,201000,558728790,15250,15250,15250,15250,0
|
|
20230614,200900,558728790,15250,15250,15250,15250,0
|
|
20230614,200800,558728790,15250,15250,15250,15250,0
|
|
20230614,200700,558728790,15250,15250,15250,15250,0
|
|
20230614,200600,558728790,15250,15250,15250,15250,0
|
|
20230614,200500,558728790,15250,15250,15250,15250,0
|
|
20230614,200400,558728790,15250,15250,15250,15250,0
|
|
20230614,200300,558728790,15250,15250,15250,15250,0
|
|
20230614,200200,558728790,15250,15250,15250,15250,0
|
|
20230614,200100,558728790,15250,15250,15250,15250,0
|
|
20230614,200000,558728790,15250,15250,15250,15250,0
|
|
20230614,195900,558728790,15250,15250,15250,15250,0
|
|
20230614,195800,558728790,15250,15250,15250,15250,0
|
|
20230614,195700,558728790,15250,15250,15250,15250,0
|
|
20230614,195600,558728790,15250,15250,15250,15250,0
|
|
20230614,195500,558728790,15250,15250,15250,15250,0
|
|
20230614,195400,558728790,15250,15250,15250,15250,0
|
|
20230614,195300,558728790,15250,15250,15250,15250,0
|
|
20230614,195200,558728790,15250,15250,15250,15250,0
|
|
20230614,195100,558728790,15250,15250,15250,15250,0
|
|
20230614,195000,558728790,15250,15250,15250,15250,0
|
|
20230614,194900,558728790,15250,15250,15250,15250,0
|
|
20230614,194800,558728790,15250,15250,15250,15250,0
|
|
20230614,194700,558728790,15250,15250,15250,15250,0
|
|
20230614,194600,558728790,15250,15250,15250,15250,0
|
|
20230614,194500,558728790,15250,15250,15250,15250,127
|
|
20230614,194400,558728790,15250,15250,15250,15250,0
|
|
20230614,194300,558728790,15250,15250,15250,15250,0
|
|
20230614,194200,558728790,15250,15250,15250,15250,0
|
|
20230614,194100,558728790,15250,15250,15250,15250,0
|
|
20230614,194000,558728790,15250,15250,15250,15250,0
|
|
20230614,193900,558728790,15250,15250,15250,15250,0
|
|
20230614,193800,558728790,15250,15250,15250,15250,0
|
|
20230614,193700,558728790,15250,15250,15250,15250,0
|
|
20230614,193600,558728790,15250,15250,15250,15250,0
|
|
20230614,193500,558728790,15250,15250,15250,15250,0
|
|
20230614,193400,558728790,15250,15250,15250,15250,0
|
|
20230614,193300,558728790,15250,15250,15250,15250,0
|
|
20230614,193200,558728790,15250,15250,15250,15250,0
|
|
20230614,193100,558728790,15250,15250,15250,15250,0
|
|
20230614,193000,558728790,15250,15250,15250,15250,0
|
|
20230614,192900,558728790,15250,15250,15250,15250,0
|
|
20230614,192800,558728790,15250,15250,15250,15250,0
|
|
20230614,192700,558728790,15250,15250,15250,15250,0
|
|
20230614,192600,558728790,15250,15250,15250,15250,0
|
|
20230614,192500,558728790,15250,15250,15250,15250,0
|
|
20230614,192400,558728790,15250,15250,15250,15250,0
|
|
20230614,192300,558728790,15250,15250,15250,15250,0
|
|
20230614,192200,558728790,15250,15250,15250,15250,0
|
|
20230614,192100,558728790,15250,15250,15250,15250,0
|
|
20230614,192000,558728790,15250,15250,15250,15250,0
|
|
20230614,191900,558728790,15250,15250,15250,15250,0
|
|
20230614,191800,558728790,15250,15250,15250,15250,0
|
|
20230614,191700,558728790,15250,15250,15250,15250,0
|
|
20230614,191600,558728790,15250,15250,15250,15250,0
|
|
20230614,191500,558728790,15250,15250,15250,15250,127
|
|
20230614,191400,558728790,15250,15250,15250,15250,0
|
|
20230614,191300,558728790,15250,15250,15250,15250,0
|
|
20230614,191200,558728790,15250,15250,15250,15250,0
|
|
20230614,191100,558728790,15250,15250,15250,15250,0
|
|
20230614,191000,558728790,15250,15250,15250,15250,0
|
|
20230614,190900,558728790,15250,15250,15250,15250,0
|
|
20230614,190800,558728790,15250,15250,15250,15250,0
|
|
20230614,190700,558728790,15250,15250,15250,15250,0
|
|
20230614,190600,558728790,15250,15250,15250,15250,0
|
|
20230614,190500,558728790,15250,15250,15250,15250,0
|
|
20230614,190400,558728790,15250,15250,15250,15250,0
|
|
20230614,190300,558728790,15250,15250,15250,15250,0
|
|
20230614,190200,558728790,15250,15250,15250,15250,0
|
|
20230614,190100,558728790,15250,15250,15250,15250,0
|
|
20230614,190000,558728790,15250,15250,15250,15250,0
|
|
20230614,185900,558728790,15250,15250,15250,15250,0
|
|
20230614,185800,558728790,15250,15250,15250,15250,0
|
|
20230614,185700,558728790,15250,15250,15250,15250,0
|
|
20230614,185600,558728790,15250,15250,15250,15250,0
|
|
20230614,185500,558728790,15250,15250,15250,15250,0
|
|
20230614,185400,558728790,15250,15250,15250,15250,0
|
|
20230614,185300,558728790,15250,15250,15250,15250,0
|
|
20230614,185200,558728790,15250,15250,15250,15250,0
|
|
20230614,185100,558728790,15250,15250,15250,15250,0
|
|
20230614,185000,558728790,15250,15250,15250,15250,0
|
|
20230614,184900,558728790,15250,15250,15250,15250,0
|
|
20230614,184800,558728790,15250,15250,15250,15250,0
|
|
20230614,184700,558728790,15250,15250,15250,15250,0
|
|
20230614,184600,558728790,15250,15250,15250,15250,0
|
|
20230614,184500,558728790,15250,15250,15250,15250,127
|
|
20230614,184400,558728790,15250,15250,15250,15250,0
|
|
20230614,184300,558728790,15250,15250,15250,15250,0
|
|
20230614,184200,558728790,15250,15250,15250,15250,0
|
|
20230614,184100,558728790,15250,15250,15250,15250,0
|
|
20230614,184000,558728790,15250,15250,15250,15250,0
|
|
20230614,183900,558728790,15250,15250,15250,15250,0
|
|
20230614,183800,558728790,15250,15250,15250,15250,0
|
|
20230614,183700,558728790,15250,15250,15250,15250,0
|
|
20230614,183600,558728790,15250,15250,15250,15250,0
|
|
20230614,183500,558728790,15250,15250,15250,15250,0
|
|
20230614,183400,558728790,15250,15250,15250,15250,0
|
|
20230614,183300,558728790,15250,15250,15250,15250,0
|
|
20230614,183200,558728790,15250,15250,15250,15250,0
|
|
20230614,183100,558728790,15250,15250,15250,15250,0
|
|
20230614,183000,558728790,15250,15250,15250,15250,0
|
|
20230614,182900,558728790,15250,15250,15250,15250,0
|
|
20230614,182800,558728790,15250,15250,15250,15250,0
|
|
20230614,182700,558728790,15250,15250,15250,15250,0
|
|
20230614,182600,558728790,15250,15250,15250,15250,0
|
|
20230614,182500,558728790,15250,15250,15250,15250,0
|
|
20230614,182400,558728790,15250,15250,15250,15250,0
|
|
20230614,182300,558728790,15250,15250,15250,15250,0
|
|
20230614,182200,558728790,15250,15250,15250,15250,0
|
|
20230614,182100,558728790,15250,15250,15250,15250,0
|
|
20230614,182000,558728790,15250,15250,15250,15250,0
|
|
20230614,181900,558728790,15250,15250,15250,15250,0
|
|
20230614,181800,558728790,15250,15250,15250,15250,0
|
|
20230614,181700,558728790,15250,15250,15250,15250,0
|
|
20230614,181600,558728790,15250,15250,15250,15250,0
|
|
20230614,181500,558728790,15250,15250,15250,15250,127
|
|
20230614,181400,558728790,15250,15250,15250,15250,0
|
|
20230614,181300,558728790,15250,15250,15250,15250,0
|
|
20230614,181200,558728790,15250,15250,15250,15250,0
|
|
20230614,181100,558728790,15250,15250,15250,15250,0
|
|
20230614,181000,558728790,15250,15250,15250,15250,0
|
|
20230614,180900,558728790,15250,15250,15250,15250,0
|
|
20230614,180800,558728790,15250,15250,15250,15250,0
|
|
20230614,180700,558728790,15250,15250,15250,15250,0
|
|
20230614,180600,558728790,15250,15250,15250,15250,0
|
|
20230614,180500,558728790,15250,15250,15250,15250,0
|
|
20230614,180400,558728790,15250,15250,15250,15250,0
|
|
20230614,180300,558728790,15250,15250,15250,15250,0
|
|
20230614,180200,558728790,15250,15250,15250,15250,0
|
|
20230614,180100,558728790,15250,15250,15250,15250,0
|
|
20230614,180000,558728790,15250,15250,15250,15250,0
|
|
20230614,175900,558728790,15250,15250,15250,15250,0
|
|
20230614,175800,558728790,15250,15250,15250,15250,0
|
|
20230614,175700,558728790,15250,15250,15250,15250,0
|
|
20230614,175600,558728790,15250,15250,15250,15250,0
|
|
20230614,175500,558728790,15250,15250,15250,15250,0
|
|
20230614,175400,558728790,15250,15250,15250,15250,0
|
|
20230614,175300,558728790,15250,15250,15250,15250,0
|
|
20230614,175200,558728790,15250,15250,15250,15250,0
|
|
20230614,175100,558728790,15250,15250,15250,15250,0
|
|
20230614,175000,558728790,15250,15250,15250,15250,0
|
|
20230614,174900,558728790,15250,15250,15250,15250,0
|
|
20230614,174800,558728790,15250,15250,15250,15250,0
|
|
20230614,174700,558728790,15250,15250,15250,15250,0
|
|
20230614,174600,558728790,15250,15250,15250,15250,0
|
|
20230614,174500,558728790,15250,15250,15250,15250,127
|
|
20230614,174400,558728790,15250,15250,15250,15250,0
|
|
20230614,174300,558728790,15250,15250,15250,15250,0
|
|
20230614,174200,558728790,15250,15250,15250,15250,0
|
|
20230614,174100,558728790,15250,15250,15250,15250,0
|
|
20230614,174000,558728790,15250,15250,15250,15250,0
|
|
20230614,173900,558728790,15250,15250,15250,15250,0
|
|
20230614,173800,558728790,15250,15250,15250,15250,0
|
|
20230614,173700,558728790,15250,15250,15250,15250,0
|
|
20230614,173600,558728790,15250,15250,15250,15250,0
|
|
20230614,173500,558728790,15250,15250,15250,15250,0
|
|
20230614,173400,558728790,15250,15250,15250,15250,0
|
|
20230614,173300,558728790,15250,15250,15250,15250,0
|
|
20230614,173200,558728790,15250,15250,15250,15250,0
|
|
20230614,173100,558728790,15250,15250,15250,15250,0
|
|
20230614,173000,558728790,15250,15250,15250,15250,0
|
|
20230614,172900,558728790,15250,15250,15250,15250,0
|
|
20230614,172800,558728790,15250,15250,15250,15250,0
|
|
20230614,172700,558728790,15250,15250,15250,15250,0
|
|
20230614,172600,558728790,15250,15250,15250,15250,0
|
|
20230614,172500,558728790,15250,15250,15250,15250,0
|
|
20230614,172400,558728790,15250,15250,15250,15250,0
|
|
20230614,172300,558728790,15250,15250,15250,15250,0
|
|
20230614,172200,558728790,15250,15250,15250,15250,0
|
|
20230614,172100,558728790,15250,15250,15250,15250,0
|
|
20230614,172000,558728790,15250,15250,15250,15250,0
|
|
20230614,171900,558728790,15250,15250,15250,15250,0
|
|
20230614,171800,558728790,15250,15250,15250,15250,0
|
|
20230614,171700,558728790,15250,15250,15250,15250,0
|
|
20230614,171600,558728790,15250,15250,15250,15250,0
|
|
20230614,171500,558728790,15250,15250,15250,15250,127
|
|
20230614,171400,558728790,15250,15250,15250,15250,0
|
|
20230614,171300,558728790,15250,15250,15250,15250,0
|
|
20230614,171200,558728790,15250,15250,15250,15250,0
|
|
20230614,171100,558728790,15250,15250,15250,15250,0
|
|
20230614,171000,558728790,15250,15250,15250,15250,0
|
|
20230614,170900,558728790,15250,15250,15250,15250,0
|
|
20230614,170800,558728790,15250,15250,15250,15250,0
|
|
20230614,170700,558728790,15250,15250,15250,15250,0
|
|
20230614,170600,558728790,15250,15250,15250,15250,0
|
|
20230614,170500,558728790,15250,15250,15250,15250,0
|
|
20230614,170400,558728790,15250,15250,15250,15250,0
|
|
20230614,170300,558728790,15250,15250,15250,15250,0
|
|
20230614,170200,558728790,15250,15250,15250,15250,0
|
|
20230614,170100,558728790,15250,15250,15250,15250,0
|
|
20230614,170000,558728790,15250,15250,15250,15250,0
|
|
20230614,165900,558728790,15250,15250,15250,15250,0
|
|
20230614,165800,558728790,15250,15250,15250,15250,0
|
|
20230614,165700,558728790,15250,15250,15250,15250,0
|
|
20230614,165600,558728790,15250,15250,15250,15250,0
|
|
20230614,165500,558728790,15250,15250,15250,15250,0
|
|
20230614,165400,558728790,15250,15250,15250,15250,0
|
|
20230614,165300,558728790,15250,15250,15250,15250,0
|
|
20230614,165200,558728790,15250,15250,15250,15250,0
|
|
20230614,165100,558728790,15250,15250,15250,15250,0
|
|
20230614,165000,558728790,15250,15250,15250,15250,0
|
|
20230614,164900,558728790,15250,15250,15250,15250,0
|
|
20230614,164800,558728790,15250,15250,15250,15250,0
|
|
20230614,164700,558728790,15250,15250,15250,15250,0
|
|
20230614,164600,558728790,15250,15250,15250,15250,0
|
|
20230614,164500,558728790,15250,15250,15250,15250,127
|
|
20230614,164400,558728790,15250,15250,15250,15250,0
|
|
20230614,164300,558728790,15250,15250,15250,15250,0
|
|
20230614,164200,558728790,15250,15250,15250,15250,0
|
|
20230614,164100,558728790,15250,15250,15250,15250,0
|
|
20230614,164000,558728790,15250,15250,15250,15250,0
|
|
20230614,163900,558728790,15250,15250,15250,15250,0
|
|
20230614,163800,558728790,15250,15250,15250,15250,0
|
|
20230614,163700,558728790,15250,15250,15250,15250,0
|
|
20230614,163600,558728790,15250,15250,15250,15250,0
|
|
20230614,163500,558728790,15250,15250,15250,15250,0
|
|
20230614,163400,558728790,15250,15250,15250,15250,0
|
|
20230614,163300,558728790,15250,15250,15250,15250,0
|
|
20230614,163200,558728790,15250,15250,15250,15250,0
|
|
20230614,163100,558728790,15250,15250,15250,15250,0
|
|
20230614,163000,558728790,15250,15250,15250,15250,0
|
|
20230614,162900,558728790,15250,15250,15250,15250,0
|
|
20230614,162800,558728790,15250,15250,15250,15250,0
|
|
20230614,162700,558728790,15250,15250,15250,15250,0
|
|
20230614,162600,558728790,15250,15250,15250,15250,0
|
|
20230614,162500,558728790,15250,15250,15250,15250,0
|
|
20230614,162400,558728790,15250,15250,15250,15250,0
|
|
20230614,162300,558728790,15250,15250,15250,15250,0
|
|
20230614,162200,558728790,15250,15250,15250,15250,0
|
|
20230614,162100,558728790,15250,15250,15250,15250,0
|
|
20230614,162000,558728790,15250,15250,15250,15250,0
|
|
20230614,161900,558728790,15250,15250,15250,15250,0
|
|
20230614,161800,558728790,15250,15250,15250,15250,0
|
|
20230614,161700,558728790,15250,15250,15250,15250,0
|
|
20230614,161600,558728790,15250,15250,15250,15250,0
|
|
20230614,161500,558728790,15250,15250,15250,15250,127
|
|
20230614,161400,558728790,15250,15250,15250,15250,0
|
|
20230614,161300,558728790,15250,15250,15250,15250,0
|
|
20230614,161200,558728790,15250,15250,15250,15250,0
|
|
20230614,161100,558728790,15250,15250,15250,15250,0
|
|
20230614,161000,558728790,15250,15250,15250,15250,0
|
|
20230614,160900,558728790,15250,15250,15250,15250,0
|
|
20230614,160800,558728790,15250,15250,15250,15250,0
|
|
20230614,160700,558728790,15250,15250,15250,15250,0
|
|
20230614,160600,558728790,15250,15250,15250,15250,0
|
|
20230614,160500,558728790,15250,15250,15250,15250,0
|
|
20230614,160400,558728790,15250,15250,15250,15250,0
|
|
20230614,160300,558728790,15250,15250,15250,15250,0
|
|
20230614,160200,558728790,15250,15250,15250,15250,0
|
|
20230614,160100,558728790,15250,15250,15250,15250,0
|
|
20230614,160000,558728790,15250,15250,15250,15250,0
|
|
20230614,155900,558728790,15250,15250,15250,15250,0
|
|
20230614,155800,558728790,15250,15250,15250,15250,0
|
|
20230614,155700,558728790,15250,15250,15250,15250,0
|
|
20230614,155600,558728790,15250,15250,15250,15250,0
|
|
20230614,155500,558728790,15250,15250,15250,15250,0
|
|
20230614,155400,558728790,15250,15250,15250,15250,0
|
|
20230614,155300,558728790,15250,15250,15250,15250,0
|
|
20230614,155200,558728790,15250,15250,15250,15250,0
|
|
20230614,155100,558728790,15250,15250,15250,15250,0
|
|
20230614,155000,558728790,15250,15250,15250,15250,0
|
|
20230614,154900,558728790,15250,15250,15250,15250,0
|
|
20230614,154800,558728790,15250,15250,15250,15250,0
|
|
20230614,154700,558728790,15250,15250,15250,15250,0
|
|
20230614,154600,558728790,15250,15250,15250,15250,0
|
|
20230614,154500,558728790,15250,15250,15250,15250,127
|
|
20230614,154400,558728790,15250,15250,15250,15250,0
|
|
20230614,154300,558728790,15250,15250,15250,15250,0
|
|
20230614,154200,558728790,15250,15250,15250,15250,0
|
|
20230614,154100,558728790,15250,15250,15250,15250,0
|
|
20230614,154000,558728790,15250,15250,15250,15250,0
|
|
20230614,153900,558728790,15250,15250,15250,15250,0
|
|
20230614,153800,558728790,15250,15250,15250,15250,0
|
|
20230614,153700,558728790,15250,15250,15250,15250,0
|
|
20230614,153600,558728790,15250,15250,15250,15250,0
|
|
20230614,153500,558728790,15250,15250,15250,15250,0
|
|
20230614,153400,558728790,15250,15250,15250,15250,0
|
|
20230614,153300,558728790,15250,15250,15250,15250,0
|
|
20230614,153200,558728790,15250,15250,15250,15250,0
|
|
20230614,153100,558728790,15250,15250,15250,15250,0
|
|
20230614,153000,558728790,15250,15250,15250,15250,127
|
|
20230614,152900,556792040,15250,15250,15250,15250,0
|
|
20230614,152800,556792040,15250,15250,15250,15250,0
|
|
20230614,152700,556792040,15250,15250,15250,15250,0
|
|
20230614,152600,556792040,15250,15250,15250,15250,0
|
|
20230614,152500,556792040,15250,15250,15250,15250,0
|
|
20230614,152400,556792040,15250,15250,15250,15250,0
|
|
20230614,152300,556792040,15250,15250,15250,15250,0
|
|
20230614,152200,556792040,15250,15250,15250,15250,0
|
|
20230614,152100,556792040,15250,15250,15250,15250,0
|
|
20230614,152000,556792040,15250,15250,15250,15250,0
|
|
20230614,151900,556792040,15250,15340,15340,15250,124
|
|
20230614,151800,554891860,15250,15320,15340,15250,234
|
|
20230614,151700,551306960,15290,15290,15320,15290,202
|
|
20230614,151600,548215710,15290,15290,15290,15290,0
|
|
20230614,151500,548215710,15290,15290,15290,15290,90
|
|
20230614,151400,546839610,15240,15280,15280,15240,124
|
|
20230614,151300,544949210,15280,15280,15280,15280,0
|
|
20230614,151200,544949210,15280,15280,15280,15280,2
|
|
20230614,151100,544918650,15280,15280,15280,15280,11
|
|
20230614,151000,544750570,15290,15290,15300,15280,289
|
|
20230614,150900,540332220,15290,15290,15290,15290,3
|
|
20230614,150800,540286350,15290,15300,15300,15290,93
|
|
20230614,150700,538863480,15290,15300,15300,15290,4
|
|
20230614,150600,538802310,15290,15300,15300,15290,4
|
|
20230614,150500,538741140,15300,15310,15310,15300,79
|
|
20230614,150400,537531660,15290,15290,15290,15290,0
|
|
20230614,150300,537531660,15290,15290,15290,15290,0
|
|
20230614,150200,537531660,15290,15290,15290,15290,0
|
|
20230614,150100,537531660,15290,15290,15290,15290,1
|
|
20230614,150000,537516370,15290,15290,15290,15290,0
|
|
20230614,145900,537516370,15290,15290,15290,15290,0
|
|
20230614,145800,537516370,15290,15290,15290,15290,0
|
|
20230614,145700,537516370,15290,15290,15290,15290,0
|
|
20230614,145600,537516370,15290,15290,15290,15290,5
|
|
20230614,145500,537439920,15290,15290,15290,15290,1
|
|
20230614,145400,537424630,15290,15290,15290,15290,0
|
|
20230614,145300,537424630,15290,15290,15330,15290,5
|
|
20230614,145200,537348130,15330,15300,15330,15300,3
|
|
20230614,145100,537302190,15310,15280,15310,15230,32
|
|
20230614,145000,536814490,15320,15320,15320,15320,0
|
|
20230614,144900,536814490,15320,15320,15320,15320,0
|
|
20230614,144800,536814490,15320,15320,15320,15320,12
|
|
20230614,144700,536630650,15280,15280,15280,15280,0
|
|
20230614,144600,536630650,15280,15280,15280,15280,2
|
|
20230614,144500,536600090,15310,15310,15310,15310,0
|
|
20230614,144400,536600090,15310,15310,15310,15310,2
|
|
20230614,144300,536569470,15290,15270,15290,15270,10
|
|
20230614,144200,536416670,15230,15290,15290,15230,46
|
|
20230614,144100,535714810,15290,15290,15290,15290,20
|
|
20230614,144000,535409010,15290,15290,15290,15290,0
|
|
20230614,143900,535409010,15290,15290,15290,15290,31
|
|
20230614,143800,534935020,15300,15300,15300,15300,0
|
|
20230614,143700,534935020,15300,15300,15300,15300,7
|
|
20230614,143600,534827920,15300,15300,15300,15300,4
|
|
20230614,143500,534766720,15290,15290,15290,15290,55
|
|
20230614,143400,533925770,15300,15300,15300,15300,5
|
|
20230614,143300,533849270,15310,15310,15310,15310,1
|
|
20230614,143200,533833960,15310,15310,15310,15310,14
|
|
20230614,143100,533619620,15310,15310,15310,15310,1
|
|
20230614,143000,533604310,15250,15250,15250,15250,10
|
|
20230614,142900,533451810,15230,15230,15230,15230,0
|
|
20230614,142800,533451810,15230,15260,15260,15230,333
|
|
20230614,142700,528371160,15320,15320,15320,15320,47
|
|
20230614,142600,527651120,15230,15300,15300,15230,290
|
|
20230614,142500,523220330,15300,15290,15300,15290,50
|
|
20230614,142400,522455630,15300,15300,15300,15300,0
|
|
20230614,142300,522455630,15300,15300,15300,15300,1
|
|
20230614,142200,522440330,15300,15300,15300,15300,10
|
|
20230614,142100,522287330,15250,15250,15250,15250,44
|
|
20230614,142000,521616330,15270,15290,15290,15270,17
|
|
20230614,141900,521356510,15300,15300,15300,15300,0
|
|
20230614,141800,521356510,15300,15300,15300,15300,20
|
|
20230614,141700,521050510,15300,15300,15300,15300,44
|
|
20230614,141600,520377310,15300,15250,15300,15250,292
|
|
20230614,141500,515920730,15230,15220,15230,15220,241
|
|
20230614,141400,512251220,15230,15230,15230,15230,27
|
|
20230614,141300,511840010,15230,15260,15260,15230,378
|
|
20230614,141200,506081310,15260,15260,15260,15260,2
|
|
20230614,141100,506050790,15260,15260,15260,15260,200
|
|
20230614,141000,502998790,15230,15240,15240,15230,73
|
|
20230614,140900,501886990,15230,15240,15240,15230,188
|
|
20230614,140800,499023420,15230,15230,15230,15230,2
|
|
20230614,140700,498992960,15230,15250,15250,15230,792
|
|
20230614,140600,486917040,15260,15260,15260,15260,33
|
|
20230614,140500,486413460,15260,15280,15280,15260,258
|
|
20230614,140400,482473920,15300,15310,15310,15300,1177
|
|
20230614,140300,464465610,15310,15310,15310,15310,47
|
|
20230614,140200,463746040,15310,15310,15310,15310,2
|
|
20230614,140100,463715420,15310,15310,15310,15310,6
|
|
20230614,140000,463623560,15300,15300,15300,15300,0
|
|
20230614,135900,463623560,15300,15310,15310,15300,163
|
|
20230614,135800,461129650,15310,15310,15310,15310,200
|
|
20230614,135700,458067650,15320,15320,15320,15320,1
|
|
20230614,135600,458052330,15310,15310,15310,15310,44
|
|
20230614,135500,457378690,15310,15310,15310,15310,165
|
|
20230614,135400,454852540,15310,15310,15310,15310,2
|
|
20230614,135300,454821920,15320,15320,15320,15320,154
|
|
20230614,135200,452462640,15320,15350,15350,15320,586
|
|
20230614,135100,443474710,15350,15350,15350,15350,0
|
|
20230614,135000,443474710,15350,15350,15350,15350,1
|
|
20230614,134900,443459360,15370,15350,15370,15350,23
|
|
20230614,134800,443105870,15350,15340,15350,15340,65
|
|
20230614,134700,442108420,15350,15350,15350,15350,340
|
|
20230614,134600,436889420,15350,15360,15360,15350,38
|
|
20230614,134500,436305750,15360,15360,15360,15360,156
|
|
20230614,134400,433909590,15370,15370,15370,15370,552
|
|
20230614,134300,425425350,15370,15380,15380,15370,21
|
|
20230614,134200,425102570,15380,15380,15380,15380,1
|
|
20230614,134100,425087190,15380,15380,15380,15380,0
|
|
20230614,134000,425087190,15380,15380,15380,15380,400
|
|
20230614,133900,418935190,15380,15390,15390,15380,99
|
|
20230614,133800,417412560,15400,15400,15400,15400,0
|
|
20230614,133700,417412560,15400,15400,15400,15400,5
|
|
20230614,133600,417335560,15380,15380,15380,15380,0
|
|
20230614,133500,417335560,15380,15380,15380,15380,325
|
|
20230614,133400,412337060,15380,15390,15390,15380,353
|
|
20230614,133300,406907670,15400,15400,15400,15400,1
|
|
20230614,133200,406892270,15390,15390,15390,15390,48
|
|
20230614,133100,406153550,15390,15390,15390,15390,25
|
|
20230614,133000,405768800,15390,15400,15400,15390,40
|
|
20230614,132900,405153000,15400,15400,15400,15400,1
|
|
20230614,132800,405137600,15400,15400,15400,15400,0
|
|
20230614,132700,405137600,15400,15400,15400,15400,15
|
|
20230614,132600,404906600,15400,15400,15400,15400,0
|
|
20230614,132500,404906600,15400,15400,15400,15400,1
|
|
20230614,132400,404891200,15390,15390,15390,15390,7
|
|
20230614,132300,404783470,15380,15380,15380,15380,0
|
|
20230614,132200,404783470,15380,15380,15380,15380,0
|
|
20230614,132100,404783470,15380,15380,15380,15380,6
|
|
20230614,132000,404691190,15380,15390,15390,15380,165
|
|
20230614,131900,402152490,15390,15390,15390,15390,0
|
|
20230614,131800,402152490,15390,15390,15390,15390,100
|
|
20230614,131700,400613490,15380,15380,15380,15380,18
|
|
20230614,131600,400336650,15380,15380,15380,15380,100
|
|
20230614,131500,398798650,15380,15380,15380,15380,426
|
|
20230614,131400,392246770,15380,15380,15380,15380,175
|
|
20230614,131300,389555270,15400,15400,15400,15400,2
|
|
20230614,131200,389524470,15380,15380,15380,15380,0
|
|
20230614,131100,389524470,15380,15380,15380,15380,890
|
|
20230614,131000,375836270,15400,15390,15400,15390,341
|
|
20230614,130900,370587880,15410,15410,15410,15410,0
|
|
20230614,130800,370587880,15410,15410,15410,15410,0
|
|
20230614,130700,370587880,15410,15410,15410,15390,545
|
|
20230614,130600,362200080,15390,15390,15390,15390,0
|
|
20230614,130500,362200080,15390,15390,15390,15390,0
|
|
20230614,130400,362200080,15390,15410,15410,15380,300
|
|
20230614,130300,357584020,15400,15400,15400,15400,374
|
|
20230614,130200,351824420,15400,15400,15400,15400,100
|
|
20230614,130100,350284420,15400,15400,15400,15400,1
|
|
20230614,130000,350269020,15400,15400,15400,15400,0
|
|
20230614,125900,350269020,15400,15400,15400,15400,0
|
|
20230614,125800,350269020,15400,15400,15400,15400,0
|
|
20230614,125700,350269020,15400,15400,15400,15400,1
|
|
20230614,125600,350253620,15400,15400,15400,15400,0
|
|
20230614,125500,350253620,15400,15390,15400,15390,249
|
|
20230614,125400,346421490,15400,15400,15400,15400,0
|
|
20230614,125300,346421490,15400,15400,15400,15400,0
|
|
20230614,125200,346421490,15400,15400,15400,15400,0
|
|
20230614,125100,346421490,15400,15400,15400,15400,4
|
|
20230614,125000,346359890,15390,15390,15390,15390,0
|
|
20230614,124900,346359890,15390,15390,15390,15390,0
|
|
20230614,124800,346359890,15390,15410,15410,15390,104
|
|
20230614,124700,344759180,15390,15390,15390,15390,0
|
|
20230614,124600,344759180,15390,15390,15390,15390,0
|
|
20230614,124500,344759180,15390,15390,15390,15390,0
|
|
20230614,124400,344759180,15390,15390,15390,15390,0
|
|
20230614,124300,344759180,15390,15390,15390,15390,0
|
|
20230614,124200,344759180,15390,15390,15390,15390,0
|
|
20230614,124100,344759180,15390,15390,15390,15390,313
|
|
20230614,124000,339942110,15380,15430,15430,15380,244
|
|
20230614,123900,336186220,15430,15430,15430,15430,1
|
|
20230614,123800,336170790,15400,15420,15420,15400,505
|
|
20230614,123700,328391070,15430,15430,15430,15430,12
|
|
20230614,123600,328205910,15440,15440,15440,15440,20
|
|
20230614,123500,327897110,15440,15440,15440,15440,0
|
|
20230614,123400,327897110,15440,15470,15470,15440,23
|
|
20230614,123300,327541550,15470,15470,15470,15470,0
|
|
20230614,123200,327541550,15470,15470,15470,15470,0
|
|
20230614,123100,327541550,15470,15470,15470,15470,1
|
|
20230614,123000,327526080,15450,15450,15450,15450,0
|
|
20230614,122900,327526080,15450,15470,15470,15450,11
|
|
20230614,122800,327355930,15470,15470,15470,15470,0
|
|
20230614,122700,327355930,15470,15480,15480,15470,103
|
|
20230614,122600,325761510,15460,15460,15460,15460,0
|
|
20230614,122500,325761510,15460,15460,15460,15460,0
|
|
20230614,122400,325761510,15460,15460,15460,15460,0
|
|
20230614,122300,325761510,15460,15460,15460,15460,0
|
|
20230614,122200,325761510,15460,15460,15460,15460,0
|
|
20230614,122100,325761510,15460,15460,15460,15460,0
|
|
20230614,122000,325761510,15460,15460,15460,15460,0
|
|
20230614,121900,325761510,15460,15460,15460,15460,0
|
|
20230614,121800,325761510,15460,15460,15460,15460,0
|
|
20230614,121700,325761510,15460,15460,15460,15460,2
|
|
20230614,121600,325730590,15460,15460,15460,15460,81
|
|
20230614,121500,324478330,15460,15500,15500,15460,60
|
|
20230614,121400,323550460,15500,15500,15500,15500,0
|
|
20230614,121300,323550460,15500,15500,15500,15500,0
|
|
20230614,121200,323550460,15500,15500,15500,15500,2
|
|
20230614,121100,323519460,15470,15470,15470,15470,0
|
|
20230614,121000,323519460,15470,15490,15490,15470,181
|
|
20230614,120900,320717770,15470,15480,15480,15470,13
|
|
20230614,120800,320516600,15480,15500,15500,15480,65
|
|
20230614,120700,319509750,15500,15500,15500,15500,0
|
|
20230614,120600,319509750,15500,15500,15500,15500,0
|
|
20230614,120500,319509750,15500,15500,15500,15500,15
|
|
20230614,120400,319277250,15500,15500,15500,15500,0
|
|
20230614,120300,319277250,15500,15500,15500,15500,0
|
|
20230614,120200,319277250,15500,15500,15500,15500,12
|
|
20230614,120100,319091250,15500,15500,15500,15500,0
|
|
20230614,120000,319091250,15500,15500,15500,15500,0
|
|
20230614,115900,319091250,15500,15500,15500,15500,1
|
|
20230614,115800,319075750,15480,15480,15480,15480,0
|
|
20230614,115700,319075750,15480,15480,15480,15480,0
|
|
20230614,115600,319075750,15480,15480,15480,15480,0
|
|
20230614,115500,319075750,15480,15480,15480,15480,1
|
|
20230614,115400,319060270,15510,15510,15510,15510,8
|
|
20230614,115300,318936190,15510,15510,15510,15510,0
|
|
20230614,115200,318936190,15510,15510,15510,15510,0
|
|
20230614,115100,318936190,15510,15510,15510,15510,0
|
|
20230614,115000,318936190,15510,15510,15510,15510,0
|
|
20230614,114900,318936190,15510,15510,15520,15510,11
|
|
20230614,114800,318765570,15520,15520,15520,15520,2
|
|
20230614,114700,318734530,15510,15510,15510,15510,3
|
|
20230614,114600,318688000,15510,15510,15510,15510,1
|
|
20230614,114500,318672490,15470,15470,15470,15470,0
|
|
20230614,114400,318672490,15470,15480,15480,15470,5
|
|
20230614,114300,318595130,15490,15490,15490,15490,0
|
|
20230614,114200,318595130,15490,15490,15490,15490,23
|
|
20230614,114100,318238860,15490,15490,15490,15490,6
|
|
20230614,114000,318145920,15500,15500,15500,15500,1
|
|
20230614,113900,318130420,15500,15500,15500,15500,0
|
|
20230614,113800,318130420,15500,15500,15500,15500,23
|
|
20230614,113700,317773920,15510,15510,15510,15510,0
|
|
20230614,113600,317773920,15510,15510,15510,15510,0
|
|
20230614,113500,317773920,15510,15510,15510,15510,1
|
|
20230614,113400,317758410,15510,15510,15510,15510,0
|
|
20230614,113300,317758410,15510,15510,15510,15510,1
|
|
20230614,113200,317742900,15500,15510,15520,15500,86
|
|
20230614,113100,316409540,15520,15520,15520,15520,27
|
|
20230614,113000,315990500,15530,15530,15530,15530,0
|
|
20230614,112900,315990500,15530,15530,15530,15530,1
|
|
20230614,112800,315974970,15520,15520,15520,15520,0
|
|
20230614,112700,315974970,15520,15520,15520,15520,1
|
|
20230614,112600,315959450,15520,15520,15520,15520,0
|
|
20230614,112500,315959450,15520,15520,15520,15520,0
|
|
20230614,112400,315959450,15520,15520,15520,15520,8
|
|
20230614,112300,315835290,15530,15530,15530,15530,0
|
|
20230614,112200,315835290,15530,15530,15530,15530,0
|
|
20230614,112100,315835290,15530,15530,15530,15530,27
|
|
20230614,112000,315415980,15520,15520,15520,15520,0
|
|
20230614,111900,315415980,15520,15520,15520,15520,0
|
|
20230614,111800,315415980,15520,15520,15520,15520,0
|
|
20230614,111700,315415980,15520,15520,15520,15510,169
|
|
20230614,111600,312793300,15520,15530,15530,15520,100
|
|
20230614,111500,311240660,15530,15540,15540,15530,209
|
|
20230614,111400,307993700,15540,15540,15540,15540,0
|
|
20230614,111300,307993700,15540,15540,15540,15540,5
|
|
20230614,111200,307916000,15550,15550,15550,15550,0
|
|
20230614,111100,307916000,15550,15550,15550,15550,0
|
|
20230614,111000,307916000,15550,15550,15550,15550,5
|
|
20230614,110900,307838250,15580,15540,15580,15540,202
|
|
20230614,110800,304691560,15530,15560,15560,15530,71
|
|
20230614,110700,303587720,15570,15570,15570,15570,4
|
|
20230614,110600,303525440,15570,15570,15570,15570,1
|
|
20230614,110500,303509870,15560,15560,15560,15560,0
|
|
20230614,110400,303509870,15560,15560,15560,15560,0
|
|
20230614,110300,303509870,15560,15560,15560,15560,1
|
|
20230614,110200,303494310,15580,15580,15580,15580,0
|
|
20230614,110100,303494310,15580,15560,15580,15560,733
|
|
20230614,110000,292088610,15610,15610,15610,15610,0
|
|
20230614,105900,292088610,15610,15610,15610,15610,0
|
|
20230614,105800,292088610,15610,15590,15610,15590,34
|
|
20230614,105700,291558090,15600,15610,15610,15600,113
|
|
20230614,105600,289795280,15600,15600,15600,15600,0
|
|
20230614,105500,289795280,15600,15600,15600,15600,4
|
|
20230614,105400,289732880,15600,15600,15600,15600,0
|
|
20230614,105300,289732880,15600,15600,15600,15600,1
|
|
20230614,105200,289717280,15590,15590,15590,15590,1
|
|
20230614,105100,289701690,15560,15560,15560,15560,1
|
|
20230614,105000,289686130,15560,15560,15560,15560,1
|
|
20230614,104900,289670570,15560,15560,15560,15560,0
|
|
20230614,104800,289670570,15560,15560,15560,15560,14
|
|
20230614,104700,289452730,15560,15560,15560,15560,1
|
|
20230614,104600,289437170,15560,15580,15580,15560,6
|
|
20230614,104500,289343710,15600,15600,15600,15600,27
|
|
20230614,104400,288922510,15610,15610,15610,15610,0
|
|
20230614,104300,288922510,15610,15620,15620,15610,2
|
|
20230614,104200,288891280,15600,15600,15600,15600,0
|
|
20230614,104100,288891280,15600,15600,15600,15600,2
|
|
20230614,104000,288860080,15600,15600,15600,15600,0
|
|
20230614,103900,288860080,15600,15600,15600,15600,4
|
|
20230614,103800,288797680,15600,15600,15600,15600,49
|
|
20230614,103700,288033280,15600,15600,15600,15600,45
|
|
20230614,103600,287331280,15610,15610,15610,15610,0
|
|
20230614,103500,287331280,15610,15610,15610,15610,0
|
|
20230614,103400,287331280,15610,15610,15610,15610,1
|
|
20230614,103300,287315670,15620,15620,15620,15620,0
|
|
20230614,103200,287315670,15620,15620,15620,15620,0
|
|
20230614,103100,287315670,15620,15620,15620,15620,1
|
|
20230614,103000,287300050,15630,15630,15630,15630,0
|
|
20230614,102900,287300050,15630,15630,15630,15630,5
|
|
20230614,102800,287221900,15540,15540,15540,15540,1
|
|
20230614,102700,287206360,15620,15620,15620,15620,0
|
|
20230614,102600,287206360,15620,15560,15630,15540,55
|
|
20230614,102500,286348700,15540,15540,15540,15540,0
|
|
20230614,102400,286348700,15540,15520,15550,15520,126
|
|
20230614,102300,284392480,15500,15500,15500,15500,0
|
|
20230614,102200,284392480,15500,15660,15660,15500,393
|
|
20230614,102100,278291050,15680,15680,15680,15680,1
|
|
20230614,102000,278275370,15680,15680,15680,15680,1
|
|
20230614,101900,278259690,15680,15670,15680,15550,1350
|
|
20230614,101800,257256530,15680,15680,15680,15680,8
|
|
20230614,101700,257131090,15680,15630,15700,15630,89
|
|
20230614,101600,255734730,15600,15650,15650,15600,65
|
|
20230614,101500,254718170,15720,15710,15720,15630,147
|
|
20230614,101400,252413630,15710,15720,15720,15710,82
|
|
20230614,101300,251124870,15720,15800,15800,15720,22
|
|
20230614,101200,250777950,15690,15670,15940,15670,2554
|
|
20230614,101100,210271680,15750,15640,15760,15640,150
|
|
20230614,101000,207921970,15640,15600,15640,15600,114
|
|
20230614,100900,206142340,15610,15610,15610,15610,10
|
|
20230614,100800,205986240,15580,15580,15580,15580,69
|
|
20230614,100700,204911220,15580,15580,15580,15580,8
|
|
20230614,100600,204786580,15580,15510,15580,15510,337
|
|
20230614,100500,199537760,15510,15510,15510,15510,5
|
|
20230614,100400,199460210,15510,15490,15510,15490,132
|
|
20230614,100300,197414490,15470,15470,15470,15470,13
|
|
20230614,100200,197213380,15470,15470,15470,15470,0
|
|
20230614,100100,197213380,15470,15440,15470,15440,1928
|
|
20230614,100000,167444130,15440,15440,15440,15440,21
|
|
20230614,095900,167119890,15430,15430,15430,15430,246
|
|
20230614,095800,163324110,15420,15420,15420,15420,29
|
|
20230614,095700,162876930,15420,15440,15440,15420,782
|
|
20230614,095600,150812110,15450,15470,15470,15450,272
|
|
20230614,095500,146609330,15470,15470,15470,15470,1
|
|
20230614,095400,146593860,15460,15470,15470,15460,89
|
|
20230614,095300,145217740,15460,15470,15470,15460,11
|
|
20230614,095200,145047670,15470,15500,15500,15470,185
|
|
20230614,095100,142184510,15500,15500,15500,15500,2
|
|
20230614,095000,142153510,15470,15570,15570,15470,211
|
|
20230614,094900,138884860,15510,15530,15530,15510,22
|
|
20230614,094800,138543450,15530,15580,15580,15530,217
|
|
20230614,094700,135169890,15580,15580,15590,15580,23
|
|
20230614,094600,134811440,15580,15580,15580,15580,0
|
|
20230614,094500,134811440,15580,15580,15580,15580,0
|
|
20230614,094400,134811440,15580,15580,15580,15580,17
|
|
20230614,094300,134546580,15580,15570,15580,15570,12
|
|
20230614,094200,134359730,15530,15580,15580,15530,61
|
|
20230614,094100,133410290,15590,15590,15590,15590,1
|
|
20230614,094000,133394700,15590,15590,15590,15590,0
|
|
20230614,093900,133394700,15590,15590,15590,15590,0
|
|
20230614,093800,133394700,15590,15590,15590,15590,1
|
|
20230614,093700,133379110,15580,15580,15580,15580,0
|
|
20230614,093600,133379110,15580,15580,15580,15580,0
|
|
20230614,093500,133379110,15580,15580,15580,15580,0
|
|
20230614,093400,133379110,15580,15580,15580,15580,0
|
|
20230614,093300,133379110,15580,15580,15580,15580,75
|
|
20230614,093200,132210610,15580,15500,15580,15500,18
|
|
20230614,093100,131931530,15500,15500,15500,15500,198
|
|
20230614,093000,128862530,15580,15540,15580,15470,51
|
|
20230614,092900,128071520,15530,15530,15530,15530,0
|
|
20230614,092800,128071520,15530,15530,15530,15530,0
|
|
20230614,092700,128071520,15530,15580,15580,15530,261
|
|
20230614,092600,124005640,15530,15530,15530,15530,4
|
|
20230614,092500,123943520,15530,15580,15600,15530,108
|
|
20230614,092400,122265180,15530,15530,15530,15530,0
|
|
20230614,092300,122265180,15530,15530,15530,15530,1
|
|
20230614,092200,122249650,15530,15530,15530,15530,76
|
|
20230614,092100,121069370,15530,15530,15540,15530,92
|
|
20230614,092000,119640510,15420,15430,15430,15420,1359
|
|
20230614,091900,98673370,15430,15420,15430,15390,574
|
|
20230614,091800,89833780,15400,15400,15400,15340,2209
|
|
20230614,091700,55851370,15400,15510,15510,15400,419
|
|
20230614,091600,49358750,15510,15500,15510,15500,161
|
|
20230614,091500,46862820,15500,15570,15570,15500,142
|
|
20230614,091400,44661750,15570,15570,15570,15570,0
|
|
20230614,091300,44661750,15570,15530,15570,15510,762
|
|
20230614,091200,32840890,15530,15530,15530,15530,107
|
|
20230614,091100,31179180,15530,15530,15530,15530,138
|
|
20230614,091000,29036040,15530,15630,15630,15530,39
|
|
20230614,090900,28429370,15630,15630,15630,15630,5
|
|
20230614,090800,28351220,15530,15630,15630,15530,9
|
|
20230614,090700,28211350,15510,15710,15710,15500,518
|
|
20230614,090600,20129200,15710,15730,15730,15680,472
|
|
20230614,090500,12719550,15730,15730,15730,15730,43
|
|
20230614,090400,12043160,15940,15930,15940,15920,43
|
|
20230614,090300,11358030,15940,15940,15940,15940,23
|
|
20230614,090200,10991410,15920,15920,15920,15920,100
|
|
20230614,090100,9399410,15920,15800,15920,15800,353
|
|
20230614,090000,3783570,15920,15760,15920,15760,240
|