741 lines
38 KiB
CSV
741 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,211800,694451630,12830,12830,12830,12830,1708
|
|
20230614,211700,694451630,12830,12830,12830,12830,0
|
|
20230614,211600,694451630,12830,12830,12830,12830,0
|
|
20230614,211500,694451630,12830,12830,12830,12830,0
|
|
20230614,211400,694451630,12830,12830,12830,12830,0
|
|
20230614,211300,694451630,12830,12830,12830,12830,0
|
|
20230614,211200,694451630,12830,12830,12830,12830,0
|
|
20230614,211100,694451630,12830,12830,12830,12830,0
|
|
20230614,211000,694451630,12830,12830,12830,12830,0
|
|
20230614,210900,694451630,12830,12830,12830,12830,0
|
|
20230614,210800,694451630,12830,12830,12830,12830,0
|
|
20230614,210700,694451630,12830,12830,12830,12830,0
|
|
20230614,210600,694451630,12830,12830,12830,12830,0
|
|
20230614,210500,694451630,12830,12830,12830,12830,0
|
|
20230614,210400,694451630,12830,12830,12830,12830,0
|
|
20230614,210300,694451630,12830,12830,12830,12830,0
|
|
20230614,210200,694451630,12830,12830,12830,12830,0
|
|
20230614,210100,694451630,12830,12830,12830,12830,0
|
|
20230614,210000,694451630,12830,12830,12830,12830,0
|
|
20230614,205900,694451630,12830,12830,12830,12830,0
|
|
20230614,205800,694451630,12830,12830,12830,12830,0
|
|
20230614,205700,694451630,12830,12830,12830,12830,0
|
|
20230614,205600,694451630,12830,12830,12830,12830,0
|
|
20230614,205500,694451630,12830,12830,12830,12830,0
|
|
20230614,205400,694451630,12830,12830,12830,12830,0
|
|
20230614,205300,694451630,12830,12830,12830,12830,0
|
|
20230614,205200,694451630,12830,12830,12830,12830,0
|
|
20230614,205100,694451630,12830,12830,12830,12830,0
|
|
20230614,205000,694451630,12830,12830,12830,12830,0
|
|
20230614,204900,694451630,12830,12830,12830,12830,0
|
|
20230614,204800,694451630,12830,12830,12830,12830,1708
|
|
20230614,204700,694451630,12830,12830,12830,12830,0
|
|
20230614,204600,694451630,12830,12830,12830,12830,0
|
|
20230614,204500,694451630,12830,12830,12830,12830,0
|
|
20230614,204400,694451630,12830,12830,12830,12830,0
|
|
20230614,204300,694451630,12830,12830,12830,12830,0
|
|
20230614,204200,694451630,12830,12830,12830,12830,0
|
|
20230614,204100,694451630,12830,12830,12830,12830,0
|
|
20230614,204000,694451630,12830,12830,12830,12830,0
|
|
20230614,203900,694451630,12830,12830,12830,12830,0
|
|
20230614,203800,694451630,12830,12830,12830,12830,0
|
|
20230614,203700,694451630,12830,12830,12830,12830,0
|
|
20230614,203600,694451630,12830,12830,12830,12830,0
|
|
20230614,203500,694451630,12830,12830,12830,12830,0
|
|
20230614,203400,694451630,12830,12830,12830,12830,0
|
|
20230614,203300,694451630,12830,12830,12830,12830,0
|
|
20230614,203200,694451630,12830,12830,12830,12830,0
|
|
20230614,203100,694451630,12830,12830,12830,12830,0
|
|
20230614,203000,694451630,12830,12830,12830,12830,0
|
|
20230614,202900,694451630,12830,12830,12830,12830,0
|
|
20230614,202800,694451630,12830,12830,12830,12830,0
|
|
20230614,202700,694451630,12830,12830,12830,12830,0
|
|
20230614,202600,694451630,12830,12830,12830,12830,0
|
|
20230614,202500,694451630,12830,12830,12830,12830,0
|
|
20230614,202400,694451630,12830,12830,12830,12830,0
|
|
20230614,202300,694451630,12830,12830,12830,12830,0
|
|
20230614,202200,694451630,12830,12830,12830,12830,0
|
|
20230614,202100,694451630,12830,12830,12830,12830,0
|
|
20230614,202000,694451630,12830,12830,12830,12830,0
|
|
20230614,201900,694451630,12830,12830,12830,12830,0
|
|
20230614,201800,694451630,12830,12830,12830,12830,1708
|
|
20230614,201700,694451630,12830,12830,12830,12830,0
|
|
20230614,201600,694451630,12830,12830,12830,12830,0
|
|
20230614,201500,694451630,12830,12830,12830,12830,0
|
|
20230614,201400,694451630,12830,12830,12830,12830,0
|
|
20230614,201300,694451630,12830,12830,12830,12830,0
|
|
20230614,201200,694451630,12830,12830,12830,12830,0
|
|
20230614,201100,694451630,12830,12830,12830,12830,0
|
|
20230614,201000,694451630,12830,12830,12830,12830,0
|
|
20230614,200900,694451630,12830,12830,12830,12830,0
|
|
20230614,200800,694451630,12830,12830,12830,12830,0
|
|
20230614,200700,694451630,12830,12830,12830,12830,0
|
|
20230614,200600,694451630,12830,12830,12830,12830,0
|
|
20230614,200500,694451630,12830,12830,12830,12830,0
|
|
20230614,200400,694451630,12830,12830,12830,12830,0
|
|
20230614,200300,694451630,12830,12830,12830,12830,0
|
|
20230614,200200,694451630,12830,12830,12830,12830,0
|
|
20230614,200100,694451630,12830,12830,12830,12830,0
|
|
20230614,200000,694451630,12830,12830,12830,12830,0
|
|
20230614,195900,694451630,12830,12830,12830,12830,0
|
|
20230614,195800,694451630,12830,12830,12830,12830,0
|
|
20230614,195700,694451630,12830,12830,12830,12830,0
|
|
20230614,195600,694451630,12830,12830,12830,12830,0
|
|
20230614,195500,694451630,12830,12830,12830,12830,0
|
|
20230614,195400,694451630,12830,12830,12830,12830,0
|
|
20230614,195300,694451630,12830,12830,12830,12830,0
|
|
20230614,195200,694451630,12830,12830,12830,12830,0
|
|
20230614,195100,694451630,12830,12830,12830,12830,0
|
|
20230614,195000,694451630,12830,12830,12830,12830,0
|
|
20230614,194900,694451630,12830,12830,12830,12830,0
|
|
20230614,194800,694451630,12830,12830,12830,12830,1708
|
|
20230614,194700,694451630,12830,12830,12830,12830,0
|
|
20230614,194600,694451630,12830,12830,12830,12830,0
|
|
20230614,194500,694451630,12830,12830,12830,12830,0
|
|
20230614,194400,694451630,12830,12830,12830,12830,0
|
|
20230614,194300,694451630,12830,12830,12830,12830,0
|
|
20230614,194200,694451630,12830,12830,12830,12830,0
|
|
20230614,194100,694451630,12830,12830,12830,12830,0
|
|
20230614,194000,694451630,12830,12830,12830,12830,0
|
|
20230614,193900,694451630,12830,12830,12830,12830,0
|
|
20230614,193800,694451630,12830,12830,12830,12830,0
|
|
20230614,193700,694451630,12830,12830,12830,12830,0
|
|
20230614,193600,694451630,12830,12830,12830,12830,0
|
|
20230614,193500,694451630,12830,12830,12830,12830,0
|
|
20230614,193400,694451630,12830,12830,12830,12830,0
|
|
20230614,193300,694451630,12830,12830,12830,12830,0
|
|
20230614,193200,694451630,12830,12830,12830,12830,0
|
|
20230614,193100,694451630,12830,12830,12830,12830,0
|
|
20230614,193000,694451630,12830,12830,12830,12830,0
|
|
20230614,192900,694451630,12830,12830,12830,12830,0
|
|
20230614,192800,694451630,12830,12830,12830,12830,0
|
|
20230614,192700,694451630,12830,12830,12830,12830,0
|
|
20230614,192600,694451630,12830,12830,12830,12830,0
|
|
20230614,192500,694451630,12830,12830,12830,12830,0
|
|
20230614,192400,694451630,12830,12830,12830,12830,0
|
|
20230614,192300,694451630,12830,12830,12830,12830,0
|
|
20230614,192200,694451630,12830,12830,12830,12830,0
|
|
20230614,192100,694451630,12830,12830,12830,12830,0
|
|
20230614,192000,694451630,12830,12830,12830,12830,0
|
|
20230614,191900,694451630,12830,12830,12830,12830,0
|
|
20230614,191800,694451630,12830,12830,12830,12830,1708
|
|
20230614,191700,694451630,12830,12830,12830,12830,0
|
|
20230614,191600,694451630,12830,12830,12830,12830,0
|
|
20230614,191500,694451630,12830,12830,12830,12830,0
|
|
20230614,191400,694451630,12830,12830,12830,12830,0
|
|
20230614,191300,694451630,12830,12830,12830,12830,0
|
|
20230614,191200,694451630,12830,12830,12830,12830,0
|
|
20230614,191100,694451630,12830,12830,12830,12830,0
|
|
20230614,191000,694451630,12830,12830,12830,12830,0
|
|
20230614,190900,694451630,12830,12830,12830,12830,0
|
|
20230614,190800,694451630,12830,12830,12830,12830,0
|
|
20230614,190700,694451630,12830,12830,12830,12830,0
|
|
20230614,190600,694451630,12830,12830,12830,12830,0
|
|
20230614,190500,694451630,12830,12830,12830,12830,0
|
|
20230614,190400,694451630,12830,12830,12830,12830,0
|
|
20230614,190300,694451630,12830,12830,12830,12830,0
|
|
20230614,190200,694451630,12830,12830,12830,12830,0
|
|
20230614,190100,694451630,12830,12830,12830,12830,0
|
|
20230614,190000,694451630,12830,12830,12830,12830,0
|
|
20230614,185900,694451630,12830,12830,12830,12830,0
|
|
20230614,185800,694451630,12830,12830,12830,12830,0
|
|
20230614,185700,694451630,12830,12830,12830,12830,0
|
|
20230614,185600,694451630,12830,12830,12830,12830,0
|
|
20230614,185500,694451630,12830,12830,12830,12830,0
|
|
20230614,185400,694451630,12830,12830,12830,12830,0
|
|
20230614,185300,694451630,12830,12830,12830,12830,0
|
|
20230614,185200,694451630,12830,12830,12830,12830,0
|
|
20230614,185100,694451630,12830,12830,12830,12830,0
|
|
20230614,185000,694451630,12830,12830,12830,12830,0
|
|
20230614,184900,694451630,12830,12830,12830,12830,0
|
|
20230614,184800,694451630,12830,12830,12830,12830,1708
|
|
20230614,184700,694451630,12830,12830,12830,12830,0
|
|
20230614,184600,694451630,12830,12830,12830,12830,0
|
|
20230614,184500,694451630,12830,12830,12830,12830,0
|
|
20230614,184400,694451630,12830,12830,12830,12830,0
|
|
20230614,184300,694451630,12830,12830,12830,12830,0
|
|
20230614,184200,694451630,12830,12830,12830,12830,0
|
|
20230614,184100,694451630,12830,12830,12830,12830,0
|
|
20230614,184000,694451630,12830,12830,12830,12830,0
|
|
20230614,183900,694451630,12830,12830,12830,12830,0
|
|
20230614,183800,694451630,12830,12830,12830,12830,0
|
|
20230614,183700,694451630,12830,12830,12830,12830,0
|
|
20230614,183600,694451630,12830,12830,12830,12830,0
|
|
20230614,183500,694451630,12830,12830,12830,12830,0
|
|
20230614,183400,694451630,12830,12830,12830,12830,0
|
|
20230614,183300,694451630,12830,12830,12830,12830,0
|
|
20230614,183200,694451630,12830,12830,12830,12830,0
|
|
20230614,183100,694451630,12830,12830,12830,12830,0
|
|
20230614,183000,694451630,12830,12830,12830,12830,0
|
|
20230614,182900,694451630,12830,12830,12830,12830,0
|
|
20230614,182800,694451630,12830,12830,12830,12830,0
|
|
20230614,182700,694451630,12830,12830,12830,12830,0
|
|
20230614,182600,694451630,12830,12830,12830,12830,0
|
|
20230614,182500,694451630,12830,12830,12830,12830,0
|
|
20230614,182400,694451630,12830,12830,12830,12830,0
|
|
20230614,182300,694451630,12830,12830,12830,12830,0
|
|
20230614,182200,694451630,12830,12830,12830,12830,0
|
|
20230614,182100,694451630,12830,12830,12830,12830,0
|
|
20230614,182000,694451630,12830,12830,12830,12830,0
|
|
20230614,181900,694451630,12830,12830,12830,12830,0
|
|
20230614,181800,694451630,12830,12830,12830,12830,1708
|
|
20230614,181700,694451630,12830,12830,12830,12830,0
|
|
20230614,181600,694451630,12830,12830,12830,12830,0
|
|
20230614,181500,694451630,12830,12830,12830,12830,0
|
|
20230614,181400,694451630,12830,12830,12830,12830,0
|
|
20230614,181300,694451630,12830,12830,12830,12830,0
|
|
20230614,181200,694451630,12830,12830,12830,12830,0
|
|
20230614,181100,694451630,12830,12830,12830,12830,0
|
|
20230614,181000,694451630,12830,12830,12830,12830,0
|
|
20230614,180900,694451630,12830,12830,12830,12830,0
|
|
20230614,180800,694451630,12830,12830,12830,12830,0
|
|
20230614,180700,694451630,12830,12830,12830,12830,0
|
|
20230614,180600,694451630,12830,12830,12830,12830,0
|
|
20230614,180500,694451630,12830,12830,12830,12830,0
|
|
20230614,180400,694451630,12830,12830,12830,12830,0
|
|
20230614,180300,694451630,12830,12830,12830,12830,0
|
|
20230614,180200,694451630,12830,12830,12830,12830,0
|
|
20230614,180100,694451630,12830,12830,12830,12830,0
|
|
20230614,180000,694451630,12830,12830,12830,12830,0
|
|
20230614,175900,694451630,12830,12830,12830,12830,0
|
|
20230614,175800,694451630,12830,12830,12830,12830,0
|
|
20230614,175700,694451630,12830,12830,12830,12830,0
|
|
20230614,175600,694451630,12830,12830,12830,12830,0
|
|
20230614,175500,694451630,12830,12830,12830,12830,0
|
|
20230614,175400,694451630,12830,12830,12830,12830,0
|
|
20230614,175300,694451630,12830,12830,12830,12830,0
|
|
20230614,175200,694451630,12830,12830,12830,12830,0
|
|
20230614,175100,694451630,12830,12830,12830,12830,0
|
|
20230614,175000,694451630,12830,12830,12830,12830,0
|
|
20230614,174900,694451630,12830,12830,12830,12830,0
|
|
20230614,174800,694451630,12830,12830,12830,12830,1708
|
|
20230614,174700,694451630,12830,12830,12830,12830,0
|
|
20230614,174600,694451630,12830,12830,12830,12830,0
|
|
20230614,174500,694451630,12830,12830,12830,12830,0
|
|
20230614,174400,694451630,12830,12830,12830,12830,0
|
|
20230614,174300,694451630,12830,12830,12830,12830,0
|
|
20230614,174200,694451630,12830,12830,12830,12830,0
|
|
20230614,174100,694451630,12830,12830,12830,12830,0
|
|
20230614,174000,694451630,12830,12830,12830,12830,0
|
|
20230614,173900,694451630,12830,12830,12830,12830,0
|
|
20230614,173800,694451630,12830,12830,12830,12830,0
|
|
20230614,173700,694451630,12830,12830,12830,12830,0
|
|
20230614,173600,694451630,12830,12830,12830,12830,0
|
|
20230614,173500,694451630,12830,12830,12830,12830,0
|
|
20230614,173400,694451630,12830,12830,12830,12830,0
|
|
20230614,173300,694451630,12830,12830,12830,12830,0
|
|
20230614,173200,694451630,12830,12830,12830,12830,0
|
|
20230614,173100,694451630,12830,12830,12830,12830,0
|
|
20230614,173000,694451630,12830,12830,12830,12830,0
|
|
20230614,172900,694451630,12830,12830,12830,12830,0
|
|
20230614,172800,694451630,12830,12830,12830,12830,0
|
|
20230614,172700,694451630,12830,12830,12830,12830,0
|
|
20230614,172600,694451630,12830,12830,12830,12830,0
|
|
20230614,172500,694451630,12830,12830,12830,12830,0
|
|
20230614,172400,694451630,12830,12830,12830,12830,0
|
|
20230614,172300,694451630,12830,12830,12830,12830,0
|
|
20230614,172200,694451630,12830,12830,12830,12830,0
|
|
20230614,172100,694451630,12830,12830,12830,12830,0
|
|
20230614,172000,694451630,12830,12830,12830,12830,0
|
|
20230614,171900,694451630,12830,12830,12830,12830,0
|
|
20230614,171800,694451630,12830,12830,12830,12830,1708
|
|
20230614,171700,694451630,12830,12830,12830,12830,0
|
|
20230614,171600,694451630,12830,12830,12830,12830,0
|
|
20230614,171500,694451630,12830,12830,12830,12830,0
|
|
20230614,171400,694451630,12830,12830,12830,12830,0
|
|
20230614,171300,694451630,12830,12830,12830,12830,0
|
|
20230614,171200,694451630,12830,12830,12830,12830,0
|
|
20230614,171100,694451630,12830,12830,12830,12830,0
|
|
20230614,171000,694451630,12830,12830,12830,12830,0
|
|
20230614,170900,694451630,12830,12830,12830,12830,0
|
|
20230614,170800,694451630,12830,12830,12830,12830,0
|
|
20230614,170700,694451630,12830,12830,12830,12830,0
|
|
20230614,170600,694451630,12830,12830,12830,12830,0
|
|
20230614,170500,694451630,12830,12830,12830,12830,0
|
|
20230614,170400,694451630,12830,12830,12830,12830,0
|
|
20230614,170300,694451630,12830,12830,12830,12830,0
|
|
20230614,170200,694451630,12830,12830,12830,12830,0
|
|
20230614,170100,694451630,12830,12830,12830,12830,0
|
|
20230614,170000,694451630,12830,12830,12830,12830,0
|
|
20230614,165900,694451630,12830,12830,12830,12830,0
|
|
20230614,165800,694451630,12830,12830,12830,12830,0
|
|
20230614,165700,694451630,12830,12830,12830,12830,0
|
|
20230614,165600,694451630,12830,12830,12830,12830,0
|
|
20230614,165500,694451630,12830,12830,12830,12830,0
|
|
20230614,165400,694451630,12830,12830,12830,12830,0
|
|
20230614,165300,694451630,12830,12830,12830,12830,0
|
|
20230614,165200,694451630,12830,12830,12830,12830,0
|
|
20230614,165100,694451630,12830,12830,12830,12830,0
|
|
20230614,165000,694451630,12830,12830,12830,12830,0
|
|
20230614,164900,694451630,12830,12830,12830,12830,0
|
|
20230614,164800,694451630,12830,12830,12830,12830,1708
|
|
20230614,164700,694451630,12830,12830,12830,12830,0
|
|
20230614,164600,694451630,12830,12830,12830,12830,0
|
|
20230614,164500,694451630,12830,12830,12830,12830,0
|
|
20230614,164400,694451630,12830,12830,12830,12830,0
|
|
20230614,164300,694451630,12830,12830,12830,12830,0
|
|
20230614,164200,694451630,12830,12830,12830,12830,0
|
|
20230614,164100,694451630,12830,12830,12830,12830,0
|
|
20230614,164000,694451630,12830,12830,12830,12830,0
|
|
20230614,163900,694451630,12830,12830,12830,12830,0
|
|
20230614,163800,694451630,12830,12830,12830,12830,0
|
|
20230614,163700,694451630,12830,12830,12830,12830,0
|
|
20230614,163600,694451630,12830,12830,12830,12830,0
|
|
20230614,163500,694451630,12830,12830,12830,12830,0
|
|
20230614,163400,694451630,12830,12830,12830,12830,0
|
|
20230614,163300,694451630,12830,12830,12830,12830,0
|
|
20230614,163200,694451630,12830,12830,12830,12830,0
|
|
20230614,163100,694451630,12830,12830,12830,12830,0
|
|
20230614,163000,694451630,12830,12830,12830,12830,0
|
|
20230614,162900,694451630,12830,12830,12830,12830,0
|
|
20230614,162800,694451630,12830,12830,12830,12830,0
|
|
20230614,162700,694451630,12830,12830,12830,12830,0
|
|
20230614,162600,694451630,12830,12830,12830,12830,0
|
|
20230614,162500,694451630,12830,12830,12830,12830,0
|
|
20230614,162400,694451630,12830,12830,12830,12830,0
|
|
20230614,162300,694451630,12830,12830,12830,12830,0
|
|
20230614,162200,694451630,12830,12830,12830,12830,0
|
|
20230614,162100,694451630,12830,12830,12830,12830,0
|
|
20230614,162000,694451630,12830,12830,12830,12830,0
|
|
20230614,161900,694451630,12830,12830,12830,12830,0
|
|
20230614,161800,694451630,12830,12830,12830,12830,1708
|
|
20230614,161700,694451630,12830,12830,12830,12830,0
|
|
20230614,161600,694451630,12830,12830,12830,12830,0
|
|
20230614,161500,694451630,12830,12830,12830,12830,0
|
|
20230614,161400,694451630,12830,12830,12830,12830,0
|
|
20230614,161300,694451630,12830,12830,12830,12830,0
|
|
20230614,161200,694451630,12830,12830,12830,12830,0
|
|
20230614,161100,694451630,12830,12830,12830,12830,0
|
|
20230614,161000,694451630,12830,12830,12830,12830,0
|
|
20230614,160900,694451630,12830,12830,12830,12830,0
|
|
20230614,160800,694451630,12830,12830,12830,12830,0
|
|
20230614,160700,694451630,12830,12830,12830,12830,0
|
|
20230614,160600,694451630,12830,12830,12830,12830,0
|
|
20230614,160500,694451630,12830,12830,12830,12830,0
|
|
20230614,160400,694451630,12830,12830,12830,12830,0
|
|
20230614,160300,694451630,12830,12830,12830,12830,0
|
|
20230614,160200,694451630,12830,12830,12830,12830,0
|
|
20230614,160100,694451630,12830,12830,12830,12830,0
|
|
20230614,160000,694451630,12830,12830,12830,12830,0
|
|
20230614,155900,694451630,12830,12830,12830,12830,0
|
|
20230614,155800,694451630,12830,12830,12830,12830,0
|
|
20230614,155700,694451630,12830,12830,12830,12830,0
|
|
20230614,155600,694451630,12830,12830,12830,12830,0
|
|
20230614,155500,694451630,12830,12830,12830,12830,0
|
|
20230614,155400,694451630,12830,12830,12830,12830,0
|
|
20230614,155300,694451630,12830,12830,12830,12830,0
|
|
20230614,155200,694451630,12830,12830,12830,12830,0
|
|
20230614,155100,694451630,12830,12830,12830,12830,0
|
|
20230614,155000,694451630,12830,12830,12830,12830,0
|
|
20230614,154900,694451630,12830,12830,12830,12830,0
|
|
20230614,154800,694451630,12830,12830,12830,12830,1708
|
|
20230614,154700,694451630,12830,12830,12830,12830,0
|
|
20230614,154600,694451630,12830,12830,12830,12830,0
|
|
20230614,154500,694451630,12830,12830,12830,12830,0
|
|
20230614,154400,694451630,12830,12830,12830,12830,0
|
|
20230614,154300,694451630,12830,12830,12830,12830,0
|
|
20230614,154200,694451630,12830,12830,12830,12830,0
|
|
20230614,154100,694451630,12830,12830,12830,12830,0
|
|
20230614,154000,694451630,12830,12830,12830,12830,0
|
|
20230614,153900,694451630,12830,12830,12830,12830,0
|
|
20230614,153800,694451630,12830,12830,12830,12830,0
|
|
20230614,153700,694451630,12830,12830,12830,12830,0
|
|
20230614,153600,694451630,12830,12830,12830,12830,0
|
|
20230614,153500,694451630,12830,12830,12830,12830,0
|
|
20230614,153400,694451630,12830,12830,12830,12830,0
|
|
20230614,153300,694451630,12830,12830,12830,12830,0
|
|
20230614,153200,694451630,12830,12830,12830,12830,0
|
|
20230614,153100,694451630,12830,12830,12830,12830,0
|
|
20230614,153000,694451630,12830,12830,12830,12830,1708
|
|
20230614,152900,672537990,12720,12720,12720,12720,0
|
|
20230614,152800,672537990,12720,12720,12720,12720,0
|
|
20230614,152700,672537990,12720,12720,12720,12720,0
|
|
20230614,152600,672537990,12720,12720,12720,12720,0
|
|
20230614,152500,672537990,12720,12720,12720,12720,0
|
|
20230614,152400,672537990,12720,12720,12720,12720,0
|
|
20230614,152300,672537990,12720,12720,12720,12720,0
|
|
20230614,152200,672537990,12720,12720,12720,12720,0
|
|
20230614,152100,672537990,12720,12720,12720,12720,0
|
|
20230614,152000,672537990,12720,12720,12720,12720,0
|
|
20230614,151900,672537990,12720,12840,12850,12710,572
|
|
20230614,151800,665234020,12850,12830,12850,12810,175
|
|
20230614,151700,662987230,12810,12800,12810,12800,179
|
|
20230614,151600,660694270,12800,12800,12800,12800,13
|
|
20230614,151500,660527870,12800,12800,12800,12800,0
|
|
20230614,151400,660527870,12800,12800,12800,12800,233
|
|
20230614,151300,657545470,12800,12770,12800,12770,277
|
|
20230614,151200,654003290,12770,12770,12770,12770,0
|
|
20230614,151100,654003290,12770,12770,12770,12770,2
|
|
20230614,151000,653977750,12770,12770,12770,12770,1
|
|
20230614,150900,653964980,12770,12770,12770,12770,148
|
|
20230614,150800,652075020,12750,12750,12750,12750,0
|
|
20230614,150700,652075020,12750,12750,12750,12750,6
|
|
20230614,150600,651998520,12750,12750,12750,12750,10
|
|
20230614,150500,651871020,12760,12760,12760,12760,2
|
|
20230614,150400,651845500,12760,12760,12760,12760,37
|
|
20230614,150300,651373380,12760,12760,12760,12760,4
|
|
20230614,150200,651322340,12770,12770,12770,12770,20
|
|
20230614,150100,651066940,12770,12750,12770,12750,108
|
|
20230614,150000,649689370,12730,12740,12740,12730,54
|
|
20230614,145900,649001910,12740,12740,12740,12740,68
|
|
20230614,145800,648135590,12740,12740,12740,12740,9
|
|
20230614,145700,648020930,12740,12740,12740,12740,10
|
|
20230614,145600,647893530,12740,12740,12740,12740,42
|
|
20230614,145500,647358450,12700,12700,12700,12700,830
|
|
20230614,145400,636817450,12700,12720,12720,12700,63
|
|
20230614,145300,636016810,12720,12710,12720,12710,16
|
|
20230614,145200,635813440,12720,12720,12720,12720,0
|
|
20230614,145100,635813440,12720,12720,12720,12720,0
|
|
20230614,145000,635813440,12720,12720,12720,12720,2
|
|
20230614,144900,635788000,12730,12730,12730,12730,0
|
|
20230614,144800,635788000,12730,12730,12730,12730,4
|
|
20230614,144700,635737080,12710,12710,12710,12710,14
|
|
20230614,144600,635559140,12720,12720,12720,12720,0
|
|
20230614,144500,635559140,12720,12710,12720,12700,2164
|
|
20230614,144400,608074240,12720,12720,12720,12720,15
|
|
20230614,144300,607883440,12720,12720,12720,12720,1
|
|
20230614,144200,607870720,12710,12710,12710,12710,0
|
|
20230614,144100,607870720,12710,12710,12710,12710,0
|
|
20230614,144000,607870720,12710,12710,12710,12710,9
|
|
20230614,143900,607756330,12700,12700,12700,12700,0
|
|
20230614,143800,607756330,12700,12700,12700,12700,1000
|
|
20230614,143700,595056330,12720,12720,12720,12720,0
|
|
20230614,143600,595056330,12720,12730,12730,12720,5
|
|
20230614,143500,594992710,12740,12740,12740,12740,0
|
|
20230614,143400,594992710,12740,12740,12740,12740,0
|
|
20230614,143300,594992710,12740,12740,12740,12740,0
|
|
20230614,143200,594992710,12740,12740,12740,12740,0
|
|
20230614,143100,594992710,12740,12740,12740,12740,0
|
|
20230614,143000,594992710,12740,12740,12740,12740,0
|
|
20230614,142900,594992710,12740,12730,12740,12730,16
|
|
20230614,142800,594789010,12740,12740,12740,12740,0
|
|
20230614,142700,594789010,12740,12740,12740,12740,16
|
|
20230614,142600,594585170,12740,12740,12740,12740,13
|
|
20230614,142500,594419550,12710,12710,12710,12710,9
|
|
20230614,142400,594305160,12700,12720,12720,12700,474
|
|
20230614,142300,588282300,12700,12700,12700,12700,1
|
|
20230614,142200,588269600,12720,12720,12720,12720,0
|
|
20230614,142100,588269600,12720,12720,12720,12720,10
|
|
20230614,142000,588142400,12700,12700,12700,12700,0
|
|
20230614,141900,588142400,12700,12700,12700,12700,8
|
|
20230614,141800,588040800,12700,12710,12710,12700,202
|
|
20230614,141700,585475380,12700,12700,12700,12700,95
|
|
20230614,141600,584268880,12710,12690,12710,12690,112
|
|
20230614,141500,582846440,12670,12670,12670,12670,10
|
|
20230614,141400,582719740,12660,12670,12670,12660,34
|
|
20230614,141300,582289280,12670,12670,12670,12670,0
|
|
20230614,141200,582289280,12670,12670,12670,12670,1
|
|
20230614,141100,582276610,12630,12630,12630,12630,0
|
|
20230614,141000,582276610,12630,12630,12630,12630,20
|
|
20230614,140900,582024010,12690,12630,12690,12620,240
|
|
20230614,140800,578992490,12630,12640,12640,12620,988
|
|
20230614,140700,566511730,12660,12660,12660,12660,0
|
|
20230614,140600,566511730,12660,12660,12660,12660,0
|
|
20230614,140500,566511730,12660,12670,12670,12660,41
|
|
20230614,140400,565992650,12660,12680,12680,12660,11
|
|
20230614,140300,565853290,12680,12680,12680,12680,1
|
|
20230614,140200,565840610,12700,12700,12700,12700,0
|
|
20230614,140100,565840610,12700,12690,12700,12690,1413
|
|
20230614,140000,547895570,12670,12670,12670,12670,2
|
|
20230614,135900,547870230,12660,12660,12660,12660,0
|
|
20230614,135800,547870230,12660,12670,12670,12660,475
|
|
20230614,135700,541853730,12670,12670,12670,12670,161
|
|
20230614,135600,539813860,12670,12660,12670,12660,21
|
|
20230614,135500,539547980,12660,12670,12670,12660,114
|
|
20230614,135400,538103630,12690,12710,12710,12690,431
|
|
20230614,135300,532630110,12700,12700,12700,12700,0
|
|
20230614,135200,532630110,12700,12740,12740,12700,1197
|
|
20230614,135100,517420330,12740,12750,12750,12740,394
|
|
20230614,135000,512397030,12760,12760,12760,12750,131
|
|
20230614,134900,510726750,12760,12760,12760,12760,61
|
|
20230614,134800,509948390,12770,12770,12770,12770,17
|
|
20230614,134700,509731300,12780,12780,12780,12780,2
|
|
20230614,134600,509705740,12770,12770,12770,12770,0
|
|
20230614,134500,509705740,12770,12770,12770,12770,0
|
|
20230614,134400,509705740,12770,12770,12770,12770,3
|
|
20230614,134300,509667430,12770,12770,12770,12770,0
|
|
20230614,134200,509667430,12770,12770,12770,12770,105
|
|
20230614,134100,508326580,12780,12780,12780,12780,2
|
|
20230614,134000,508301020,12770,12780,12780,12770,11
|
|
20230614,133900,508160540,12780,12780,12780,12780,0
|
|
20230614,133800,508160540,12780,12780,12780,12780,0
|
|
20230614,133700,508160540,12780,12780,12780,12780,185
|
|
20230614,133600,505796240,12780,12790,12790,12780,140
|
|
20230614,133500,504007020,12760,12760,12760,12760,0
|
|
20230614,133400,504007020,12760,12760,12760,12760,0
|
|
20230614,133300,504007020,12760,12760,12760,12760,177
|
|
20230614,133200,501748500,12760,12760,12760,12750,88
|
|
20230614,133100,500625630,12760,12760,12760,12760,0
|
|
20230614,133000,500625630,12760,12790,12790,12760,102
|
|
20230614,132900,499321080,12740,12740,12740,12740,0
|
|
20230614,132800,499321080,12740,12740,12740,12740,0
|
|
20230614,132700,499321080,12740,12740,12740,12740,0
|
|
20230614,132600,499321080,12740,12740,12740,12740,112
|
|
20230614,132500,497894200,12740,12760,12760,12740,203
|
|
20230614,132400,495307720,12760,12760,12760,12760,0
|
|
20230614,132300,495307720,12760,12760,12760,12760,0
|
|
20230614,132200,495307720,12760,12760,12760,12760,0
|
|
20230614,132100,495307720,12760,12760,12760,12760,0
|
|
20230614,132000,495307720,12760,12760,12760,12760,2
|
|
20230614,131900,495282200,12750,12750,12750,12750,0
|
|
20230614,131800,495282200,12750,12760,12760,12750,241
|
|
20230614,131700,492208540,12770,12770,12770,12760,129
|
|
20230614,131600,490562370,12770,12770,12770,12770,0
|
|
20230614,131500,490562370,12770,12780,12780,12770,393
|
|
20230614,131400,485539840,12780,12770,12780,12760,105
|
|
20230614,131300,484198980,12770,12770,12770,12770,4
|
|
20230614,131200,484147900,12780,12780,12780,12780,0
|
|
20230614,131100,484147900,12780,12770,12780,12770,3
|
|
20230614,131000,484109570,12770,12770,12770,12770,0
|
|
20230614,130900,484109570,12770,12790,12790,12770,47
|
|
20230614,130800,483508990,12780,12780,12780,12780,0
|
|
20230614,130700,483508990,12780,12780,12780,12780,0
|
|
20230614,130600,483508990,12780,12780,12780,12780,40
|
|
20230614,130500,482997790,12800,12810,12810,12800,80
|
|
20230614,130400,481973770,12810,12810,12810,12810,95
|
|
20230614,130300,480756820,12820,12820,12820,12820,4
|
|
20230614,130200,480705540,12830,12840,12840,12830,360
|
|
20230614,130100,476083270,12840,12840,12840,12840,49
|
|
20230614,130000,475454110,12850,12850,12850,12850,6
|
|
20230614,125900,475377010,12850,12850,12850,12850,3
|
|
20230614,125800,475338460,12840,12830,12840,12830,250
|
|
20230614,125700,472129110,12840,12840,12840,12830,45
|
|
20230614,125600,471551340,12830,12830,12830,12830,5
|
|
20230614,125500,471487190,12830,12830,12830,12820,1001
|
|
20230614,125400,458644400,12820,12820,12820,12820,2
|
|
20230614,125300,458618760,12830,12830,12830,12830,3
|
|
20230614,125200,458580270,12820,12820,12820,12820,0
|
|
20230614,125100,458580270,12820,12820,12820,12820,1
|
|
20230614,125000,458567450,12820,12820,12820,12820,2
|
|
20230614,124900,458541810,12820,12820,12820,12820,9
|
|
20230614,124800,458426430,12820,12820,12820,12820,7
|
|
20230614,124700,458336690,12800,12800,12800,12800,0
|
|
20230614,124600,458336690,12800,12810,12810,12800,202
|
|
20230614,124500,455750340,12800,12800,12800,12800,0
|
|
20230614,124400,455750340,12800,12780,12800,12780,1722
|
|
20230614,124300,433727280,12770,12770,12770,12770,0
|
|
20230614,124200,433727280,12770,12770,12770,12770,0
|
|
20230614,124100,433727280,12770,12770,12770,12770,0
|
|
20230614,124000,433727280,12770,12770,12770,12770,98
|
|
20230614,123900,432475820,12780,12780,12780,12780,0
|
|
20230614,123800,432475820,12780,12780,12780,12780,2
|
|
20230614,123700,432450260,12770,12780,12780,12770,21
|
|
20230614,123600,432182000,12780,12780,12780,12780,105
|
|
20230614,123500,430840100,12800,12770,12800,12770,189
|
|
20230614,123400,428421680,12770,12770,12770,12770,74
|
|
20230614,123300,427476700,12770,12770,12770,12770,200
|
|
20230614,123200,424922700,12770,12810,12810,12770,380
|
|
20230614,123100,420062990,12800,12800,12800,12800,40
|
|
20230614,123000,419550990,12800,12800,12800,12800,618
|
|
20230614,122900,411640590,12790,12820,12820,12790,390
|
|
20230614,122800,406648050,12820,12820,12820,12820,10
|
|
20230614,122700,406519850,12820,12810,12820,12810,16
|
|
20230614,122600,406314880,12800,12830,12830,12800,1000
|
|
20230614,122500,393510710,12820,12820,12820,12820,0
|
|
20230614,122400,393510710,12820,12820,12820,12820,0
|
|
20230614,122300,393510710,12820,12820,12820,12820,2
|
|
20230614,122200,393485070,12810,12810,12810,12810,0
|
|
20230614,122100,393485070,12810,12850,12850,12810,1002
|
|
20230614,122000,380647910,12850,12850,12850,12850,2
|
|
20230614,121900,380622210,12850,12850,12850,12850,0
|
|
20230614,121800,380622210,12850,12850,12850,12850,20
|
|
20230614,121700,380365210,12830,12830,12830,12830,1
|
|
20230614,121600,380352380,12830,12830,12830,12830,226
|
|
20230614,121500,377452800,12830,12830,12830,12830,0
|
|
20230614,121400,377452800,12830,12830,12830,12830,3
|
|
20230614,121300,377414310,12830,12830,12830,12830,50
|
|
20230614,121200,376772810,12830,12830,12830,12830,0
|
|
20230614,121100,376772810,12830,12830,12830,12830,2
|
|
20230614,121000,376747150,12860,12860,12860,12860,10
|
|
20230614,120900,376618550,12810,12810,12810,12810,0
|
|
20230614,120800,376618550,12810,12810,12810,12810,0
|
|
20230614,120700,376618550,12810,12830,12830,12810,113
|
|
20230614,120600,375170110,12840,12840,12840,12840,67
|
|
20230614,120500,374309830,12850,12850,12850,12850,2
|
|
20230614,120400,374284130,12840,12860,12860,12840,2
|
|
20230614,120300,374258430,12860,12860,12860,12860,0
|
|
20230614,120200,374258430,12860,12860,12860,12860,0
|
|
20230614,120100,374258430,12860,12860,12860,12860,30
|
|
20230614,120000,373872630,12840,12840,12840,12840,16
|
|
20230614,115900,373667190,12840,12840,12840,12840,2
|
|
20230614,115800,373641510,12840,12840,12840,12840,22
|
|
20230614,115700,373359030,12830,12830,12830,12830,0
|
|
20230614,115600,373359030,12830,12830,12830,12830,90
|
|
20230614,115500,372204330,12840,12840,12840,12840,1
|
|
20230614,115400,372191490,12830,12830,12830,12830,0
|
|
20230614,115300,372191490,12830,12860,12860,12830,500
|
|
20230614,115200,365771690,12850,12850,12850,12850,18
|
|
20230614,115100,365540390,12850,12850,12850,12850,0
|
|
20230614,115000,365540390,12850,12860,12860,12850,102
|
|
20230614,114900,364229660,12850,12850,12850,12850,100
|
|
20230614,114800,362944660,12850,12850,12850,12850,5
|
|
20230614,114700,362880410,12850,12850,12850,12850,340
|
|
20230614,114600,358511410,12850,12850,12850,12850,21
|
|
20230614,114500,358241560,12850,12850,12850,12850,0
|
|
20230614,114400,358241560,12850,12880,12880,12850,43
|
|
20230614,114300,357688500,12880,12880,12880,12880,0
|
|
20230614,114200,357688500,12880,12890,12890,12880,14
|
|
20230614,114100,357508060,12890,12890,12890,12890,0
|
|
20230614,114000,357508060,12890,12890,12890,12890,2
|
|
20230614,113900,357482280,12890,12890,12890,12890,0
|
|
20230614,113800,357482280,12890,12890,12890,12890,20
|
|
20230614,113700,357224480,12900,12890,12900,12890,300
|
|
20230614,113600,353357350,12890,12890,12890,12890,0
|
|
20230614,113500,353357350,12890,12890,12890,12890,0
|
|
20230614,113400,353357350,12890,12890,12890,12890,0
|
|
20230614,113300,353357350,12890,12890,12890,12890,20
|
|
20230614,113200,353099550,12870,12870,12870,12870,34
|
|
20230614,113100,352661970,12890,12900,12900,12890,10
|
|
20230614,113000,352533020,12900,12900,12900,12900,0
|
|
20230614,112900,352533020,12900,12870,12900,12870,341
|
|
20230614,112800,348137190,12870,12870,12870,12870,340
|
|
20230614,112700,343761390,12880,12850,12880,12850,132
|
|
20230614,112600,342062050,12860,12870,12870,12860,67
|
|
20230614,112500,341200320,12880,12890,12890,12880,14
|
|
20230614,112400,341019930,12910,12910,12910,12910,0
|
|
20230614,112300,341019930,12910,12910,12910,12910,0
|
|
20230614,112200,341019930,12910,12910,12910,12910,0
|
|
20230614,112100,341019930,12910,12850,12910,12850,807
|
|
20230614,112000,330614850,12850,12850,12850,12850,8
|
|
20230614,111900,330512050,12840,12840,12840,12840,0
|
|
20230614,111800,330512050,12840,12840,12840,12840,57
|
|
20230614,111700,329780170,12840,12840,12840,12840,143
|
|
20230614,111600,327944050,12840,12840,12840,12840,61
|
|
20230614,111500,327160810,12850,12860,12860,12830,74
|
|
20230614,111400,326211000,12860,12870,12870,12860,3
|
|
20230614,111300,326172400,12900,12890,12900,12890,108
|
|
20230614,111200,324779280,12900,12900,12900,12900,0
|
|
20230614,111100,324779280,12900,12900,12900,12900,173
|
|
20230614,111000,322547580,12900,12900,12900,12900,4
|
|
20230614,110900,322495980,12910,12910,12910,12910,0
|
|
20230614,110800,322495980,12910,12910,12910,12910,7
|
|
20230614,110700,322405610,12920,12850,12920,12850,1000
|
|
20230614,110600,309507180,12850,12850,12850,12850,0
|
|
20230614,110500,309507180,12850,12850,12850,12850,0
|
|
20230614,110400,309507180,12850,12860,12860,12850,461
|
|
20230614,110300,303582260,12910,12910,12910,12910,30
|
|
20230614,110200,303194960,12850,12870,12870,12850,400
|
|
20230614,110100,298053780,12870,12880,12880,12870,13
|
|
20230614,110000,297886440,12920,12900,12920,12890,73
|
|
20230614,105900,296945150,12940,12940,12940,12940,0
|
|
20230614,105800,296945150,12940,12940,12940,12940,262
|
|
20230614,105700,293554870,12940,12910,12950,12910,331
|
|
20230614,105600,289274420,12910,12910,12910,12910,4
|
|
20230614,105500,289222780,12910,12900,12910,12900,6
|
|
20230614,105400,289145330,12910,12900,12910,12900,501
|
|
20230614,105300,282678330,12900,12900,12900,12900,50
|
|
20230614,105200,282033330,12900,12900,12900,12900,10
|
|
20230614,105100,281904330,12910,12910,12910,12910,31
|
|
20230614,105000,281504120,12910,12910,12910,12900,193
|
|
20230614,104900,279013590,12910,12940,12940,12910,545
|
|
20230614,104800,271967550,12910,12920,12950,12910,124
|
|
20230614,104700,270366290,12950,12960,12970,12950,1177
|
|
20230614,104600,255122880,12980,12910,12980,12900,416
|
|
20230614,104500,249737610,12950,12960,12980,12950,624
|
|
20230614,104400,241641670,12950,12890,12950,12890,2460
|
|
20230614,104300,209875370,12890,12850,12890,12850,884
|
|
20230614,104200,198486810,12860,12840,12860,12840,438
|
|
20230614,104100,192858790,12840,12840,12840,12840,102
|
|
20230614,104000,191549110,12840,12840,12840,12840,60
|
|
20230614,103900,190778710,12840,12840,12840,12840,254
|
|
20230614,103800,187517350,12830,12830,12830,12830,640
|
|
20230614,103700,179306150,12830,12790,12830,12790,854
|
|
20230614,103600,168368410,12790,12780,12790,12780,149
|
|
20230614,103500,166463920,12780,12770,12780,12770,134
|
|
20230614,103400,164752440,12770,12770,12770,12770,0
|
|
20230614,103300,164752440,12770,12770,12770,12770,0
|
|
20230614,103200,164752440,12770,12770,12780,12770,158
|
|
20230614,103100,162734490,12780,12780,12780,12780,0
|
|
20230614,103000,162734490,12780,12780,12780,12780,0
|
|
20230614,102900,162734490,12780,12780,12780,12780,2
|
|
20230614,102800,162708930,12780,12780,12780,12780,33
|
|
20230614,102700,162287190,12770,12770,12770,12770,0
|
|
20230614,102600,162287190,12770,12790,12790,12770,33
|
|
20230614,102500,161865180,12770,12780,12780,12770,51
|
|
20230614,102400,161213700,12780,12780,12780,12780,10
|
|
20230614,102300,161085900,12790,12770,12790,12770,12
|
|
20230614,102200,160932620,12770,12780,12780,12770,34
|
|
20230614,102100,160498160,12780,12780,12780,12780,5
|
|
20230614,102000,160434260,12810,12800,12810,12800,337
|
|
20230614,101900,156118840,12800,12800,12800,12800,121
|
|
20230614,101800,154570040,12810,12800,12810,12800,34
|
|
20230614,101700,154134560,12800,12730,12800,12730,800
|
|
20230614,101600,143939510,12730,12700,12730,12690,1045
|
|
20230614,101500,130660570,12710,12700,12710,12700,309
|
|
20230614,101400,126733990,12690,12640,12690,12640,132
|
|
20230614,101300,125063690,12650,12640,12650,12640,232
|
|
20230614,101200,122129960,12630,12610,12630,12610,825
|
|
20230614,101100,111726110,12600,12600,12600,12600,64
|
|
20230614,101000,110919710,12600,12610,12610,12600,298
|
|
20230614,100900,107164860,12610,12610,12610,12610,92
|
|
20230614,100800,106004740,12600,12600,12600,12600,0
|
|
20230614,100700,106004740,12600,12540,12600,12540,585
|
|
20230614,100600,98651240,12470,12470,12470,12470,0
|
|
20230614,100500,98651240,12470,12470,12470,12470,0
|
|
20230614,100400,98651240,12470,12470,12470,12470,0
|
|
20230614,100300,98651240,12470,12480,12480,12470,100
|
|
20230614,100200,97404230,12470,12510,12510,12470,39
|
|
20230614,100100,96917460,12510,12510,12510,12510,8
|
|
20230614,100000,96817380,12510,12510,12510,12510,4
|
|
20230614,095900,96767340,12510,12510,12510,12510,50
|
|
20230614,095800,96141840,12510,12520,12520,12510,158
|
|
20230614,095700,94164260,12520,12520,12520,12520,20
|
|
20230614,095600,93913860,12510,12510,12510,12510,16
|
|
20230614,095500,93713700,12510,12490,12510,12460,680
|
|
20230614,095400,85234870,12510,12510,12510,12510,312
|
|
20230614,095300,81331750,12510,12460,12510,12460,4
|
|
20230614,095200,81281810,12460,12460,12460,12460,1
|
|
20230614,095100,81269350,12460,12460,12460,12460,0
|
|
20230614,095000,81269350,12460,12460,12460,12460,0
|
|
20230614,094900,81269350,12460,12460,12460,12460,133
|
|
20230614,094800,79612170,12460,12480,12480,12460,385
|
|
20230614,094700,74811210,12510,12510,12510,12510,100
|
|
20230614,094600,73560210,12510,12510,12510,12510,0
|
|
20230614,094500,73560210,12510,12510,12510,12510,1
|
|
20230614,094400,73547700,12470,12470,12470,12460,451
|
|
20230614,094300,67923830,12470,12500,12500,12470,524
|
|
20230614,094200,61379710,12500,12510,12510,12500,1200
|
|
20230614,094100,46379360,12510,12510,12510,12510,6
|
|
20230614,094000,46304300,12510,12510,12510,12510,355
|
|
20230614,093900,41863250,12510,12520,12520,12510,823
|
|
20230614,093800,31564290,12530,12540,12540,12530,143
|
|
20230614,093700,29771500,12530,12560,12560,12530,251
|
|
20230614,093600,26623820,12570,12570,12570,12570,0
|
|
20230614,093500,26623820,12570,12570,12570,12570,0
|
|
20230614,093400,26623820,12570,12570,12570,12570,3
|
|
20230614,093300,26586110,12540,12540,12540,12540,5
|
|
20230614,093200,26523410,12570,12570,12570,12570,2
|
|
20230614,093100,26498270,12560,12560,12560,12560,35
|
|
20230614,093000,26058670,12570,12540,12570,12540,201
|
|
20230614,092900,23532730,12520,12520,12520,12520,0
|
|
20230614,092800,23532730,12520,12520,12520,12520,0
|
|
20230614,092700,23532730,12520,12540,12540,12520,111
|
|
20230614,092600,22141440,12550,12570,12570,12550,286
|
|
20230614,092500,18550750,12570,12570,12570,12570,16
|
|
20230614,092400,18349630,12570,12570,12570,12570,21
|
|
20230614,092300,18085660,12570,12570,12570,12570,53
|
|
20230614,092200,17419450,12570,12570,12570,12570,26
|
|
20230614,092100,17092630,12560,12560,12560,12560,0
|
|
20230614,092000,17092630,12560,12570,12570,12560,105
|
|
20230614,091900,15773180,12580,12580,12580,12580,21
|
|
20230614,091800,15509000,12580,12580,12580,12580,115
|
|
20230614,091700,14062300,12580,12550,12580,12550,103
|
|
20230614,091600,12766770,12550,12560,12560,12550,106
|
|
20230614,091500,11435980,12550,12550,12550,12550,0
|
|
20230614,091400,11435980,12550,12550,12550,12550,0
|
|
20230614,091300,11435980,12550,12550,12550,12550,0
|
|
20230614,091200,11435980,12550,12550,12550,12550,0
|
|
20230614,091100,11435980,12550,12550,12550,12550,15
|
|
20230614,091000,11247730,12570,12590,12590,12570,93
|
|
20230614,090900,10078420,12600,12600,12600,12600,0
|
|
20230614,090800,10078420,12600,12600,12600,12600,0
|
|
20230614,090700,10078420,12600,12590,12600,12580,289
|
|
20230614,090600,6440450,12590,12610,12610,12590,51
|
|
20230614,090500,5797990,12610,12630,12630,12610,190
|
|
20230614,090400,3398610,12630,12630,12630,12630,25
|
|
20230614,090300,3082860,12630,12640,12640,12630,3
|
|
20230614,090200,3044950,12640,12630,12640,12630,102
|
|
20230614,090100,1755690,12650,12650,12650,12650,0
|
|
20230614,090000,1755690,12650,12630,12650,12590,139
|