780 lines
40 KiB
CSV
780 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,215700,547992080,13530,13530,13530,13530,1736
|
|
20230614,215600,547992080,13530,13530,13530,13530,0
|
|
20230614,215500,547992080,13530,13530,13530,13530,0
|
|
20230614,215400,547992080,13530,13530,13530,13530,0
|
|
20230614,215300,547992080,13530,13530,13530,13530,0
|
|
20230614,215200,547992080,13530,13530,13530,13530,0
|
|
20230614,215100,547992080,13530,13530,13530,13530,0
|
|
20230614,215000,547992080,13530,13530,13530,13530,0
|
|
20230614,214900,547992080,13530,13530,13530,13530,0
|
|
20230614,214800,547992080,13530,13530,13530,13530,0
|
|
20230614,214700,547992080,13530,13530,13530,13530,0
|
|
20230614,214600,547992080,13530,13530,13530,13530,0
|
|
20230614,214500,547992080,13530,13530,13530,13530,0
|
|
20230614,214400,547992080,13530,13530,13530,13530,0
|
|
20230614,214300,547992080,13530,13530,13530,13530,0
|
|
20230614,214200,547992080,13530,13530,13530,13530,0
|
|
20230614,214100,547992080,13530,13530,13530,13530,0
|
|
20230614,214000,547992080,13530,13530,13530,13530,0
|
|
20230614,213900,547992080,13530,13530,13530,13530,0
|
|
20230614,213800,547992080,13530,13530,13530,13530,0
|
|
20230614,213700,547992080,13530,13530,13530,13530,0
|
|
20230614,213600,547992080,13530,13530,13530,13530,0
|
|
20230614,213500,547992080,13530,13530,13530,13530,0
|
|
20230614,213400,547992080,13530,13530,13530,13530,0
|
|
20230614,213300,547992080,13530,13530,13530,13530,0
|
|
20230614,213200,547992080,13530,13530,13530,13530,0
|
|
20230614,213100,547992080,13530,13530,13530,13530,0
|
|
20230614,213000,547992080,13530,13530,13530,13530,0
|
|
20230614,212900,547992080,13530,13530,13530,13530,0
|
|
20230614,212800,547992080,13530,13530,13530,13530,0
|
|
20230614,212700,547992080,13530,13530,13530,13530,1736
|
|
20230614,212600,547992080,13530,13530,13530,13530,0
|
|
20230614,212500,547992080,13530,13530,13530,13530,0
|
|
20230614,212400,547992080,13530,13530,13530,13530,0
|
|
20230614,212300,547992080,13530,13530,13530,13530,0
|
|
20230614,212200,547992080,13530,13530,13530,13530,0
|
|
20230614,212100,547992080,13530,13530,13530,13530,0
|
|
20230614,212000,547992080,13530,13530,13530,13530,0
|
|
20230614,211900,547992080,13530,13530,13530,13530,0
|
|
20230614,211800,547992080,13530,13530,13530,13530,0
|
|
20230614,211700,547992080,13530,13530,13530,13530,0
|
|
20230614,211600,547992080,13530,13530,13530,13530,0
|
|
20230614,211500,547992080,13530,13530,13530,13530,0
|
|
20230614,211400,547992080,13530,13530,13530,13530,0
|
|
20230614,211300,547992080,13530,13530,13530,13530,0
|
|
20230614,211200,547992080,13530,13530,13530,13530,0
|
|
20230614,211100,547992080,13530,13530,13530,13530,0
|
|
20230614,211000,547992080,13530,13530,13530,13530,0
|
|
20230614,210900,547992080,13530,13530,13530,13530,0
|
|
20230614,210800,547992080,13530,13530,13530,13530,0
|
|
20230614,210700,547992080,13530,13530,13530,13530,0
|
|
20230614,210600,547992080,13530,13530,13530,13530,0
|
|
20230614,210500,547992080,13530,13530,13530,13530,0
|
|
20230614,210400,547992080,13530,13530,13530,13530,0
|
|
20230614,210300,547992080,13530,13530,13530,13530,0
|
|
20230614,210200,547992080,13530,13530,13530,13530,0
|
|
20230614,210100,547992080,13530,13530,13530,13530,0
|
|
20230614,210000,547992080,13530,13530,13530,13530,0
|
|
20230614,205900,547992080,13530,13530,13530,13530,0
|
|
20230614,205800,547992080,13530,13530,13530,13530,0
|
|
20230614,205700,547992080,13530,13530,13530,13530,1736
|
|
20230614,205600,547992080,13530,13530,13530,13530,0
|
|
20230614,205500,547992080,13530,13530,13530,13530,0
|
|
20230614,205400,547992080,13530,13530,13530,13530,0
|
|
20230614,205300,547992080,13530,13530,13530,13530,0
|
|
20230614,205200,547992080,13530,13530,13530,13530,0
|
|
20230614,205100,547992080,13530,13530,13530,13530,0
|
|
20230614,205000,547992080,13530,13530,13530,13530,0
|
|
20230614,204900,547992080,13530,13530,13530,13530,0
|
|
20230614,204800,547992080,13530,13530,13530,13530,0
|
|
20230614,204700,547992080,13530,13530,13530,13530,0
|
|
20230614,204600,547992080,13530,13530,13530,13530,0
|
|
20230614,204500,547992080,13530,13530,13530,13530,0
|
|
20230614,204400,547992080,13530,13530,13530,13530,0
|
|
20230614,204300,547992080,13530,13530,13530,13530,0
|
|
20230614,204200,547992080,13530,13530,13530,13530,0
|
|
20230614,204100,547992080,13530,13530,13530,13530,0
|
|
20230614,204000,547992080,13530,13530,13530,13530,0
|
|
20230614,203900,547992080,13530,13530,13530,13530,0
|
|
20230614,203800,547992080,13530,13530,13530,13530,0
|
|
20230614,203700,547992080,13530,13530,13530,13530,0
|
|
20230614,203600,547992080,13530,13530,13530,13530,0
|
|
20230614,203500,547992080,13530,13530,13530,13530,0
|
|
20230614,203400,547992080,13530,13530,13530,13530,0
|
|
20230614,203300,547992080,13530,13530,13530,13530,0
|
|
20230614,203200,547992080,13530,13530,13530,13530,0
|
|
20230614,203100,547992080,13530,13530,13530,13530,0
|
|
20230614,203000,547992080,13530,13530,13530,13530,0
|
|
20230614,202900,547992080,13530,13530,13530,13530,0
|
|
20230614,202800,547992080,13530,13530,13530,13530,0
|
|
20230614,202700,547992080,13530,13530,13530,13530,1736
|
|
20230614,202600,547992080,13530,13530,13530,13530,0
|
|
20230614,202500,547992080,13530,13530,13530,13530,0
|
|
20230614,202400,547992080,13530,13530,13530,13530,0
|
|
20230614,202300,547992080,13530,13530,13530,13530,0
|
|
20230614,202200,547992080,13530,13530,13530,13530,0
|
|
20230614,202100,547992080,13530,13530,13530,13530,0
|
|
20230614,202000,547992080,13530,13530,13530,13530,0
|
|
20230614,201900,547992080,13530,13530,13530,13530,0
|
|
20230614,201800,547992080,13530,13530,13530,13530,0
|
|
20230614,201700,547992080,13530,13530,13530,13530,0
|
|
20230614,201600,547992080,13530,13530,13530,13530,0
|
|
20230614,201500,547992080,13530,13530,13530,13530,0
|
|
20230614,201400,547992080,13530,13530,13530,13530,0
|
|
20230614,201300,547992080,13530,13530,13530,13530,0
|
|
20230614,201200,547992080,13530,13530,13530,13530,0
|
|
20230614,201100,547992080,13530,13530,13530,13530,0
|
|
20230614,201000,547992080,13530,13530,13530,13530,0
|
|
20230614,200900,547992080,13530,13530,13530,13530,0
|
|
20230614,200800,547992080,13530,13530,13530,13530,0
|
|
20230614,200700,547992080,13530,13530,13530,13530,0
|
|
20230614,200600,547992080,13530,13530,13530,13530,0
|
|
20230614,200500,547992080,13530,13530,13530,13530,0
|
|
20230614,200400,547992080,13530,13530,13530,13530,0
|
|
20230614,200300,547992080,13530,13530,13530,13530,0
|
|
20230614,200200,547992080,13530,13530,13530,13530,0
|
|
20230614,200100,547992080,13530,13530,13530,13530,0
|
|
20230614,200000,547992080,13530,13530,13530,13530,0
|
|
20230614,195900,547992080,13530,13530,13530,13530,0
|
|
20230614,195800,547992080,13530,13530,13530,13530,0
|
|
20230614,195700,547992080,13530,13530,13530,13530,1736
|
|
20230614,195600,547992080,13530,13530,13530,13530,0
|
|
20230614,195500,547992080,13530,13530,13530,13530,0
|
|
20230614,195400,547992080,13530,13530,13530,13530,0
|
|
20230614,195300,547992080,13530,13530,13530,13530,0
|
|
20230614,195200,547992080,13530,13530,13530,13530,0
|
|
20230614,195100,547992080,13530,13530,13530,13530,0
|
|
20230614,195000,547992080,13530,13530,13530,13530,0
|
|
20230614,194900,547992080,13530,13530,13530,13530,0
|
|
20230614,194800,547992080,13530,13530,13530,13530,0
|
|
20230614,194700,547992080,13530,13530,13530,13530,0
|
|
20230614,194600,547992080,13530,13530,13530,13530,0
|
|
20230614,194500,547992080,13530,13530,13530,13530,0
|
|
20230614,194400,547992080,13530,13530,13530,13530,0
|
|
20230614,194300,547992080,13530,13530,13530,13530,0
|
|
20230614,194200,547992080,13530,13530,13530,13530,0
|
|
20230614,194100,547992080,13530,13530,13530,13530,0
|
|
20230614,194000,547992080,13530,13530,13530,13530,0
|
|
20230614,193900,547992080,13530,13530,13530,13530,0
|
|
20230614,193800,547992080,13530,13530,13530,13530,0
|
|
20230614,193700,547992080,13530,13530,13530,13530,0
|
|
20230614,193600,547992080,13530,13530,13530,13530,0
|
|
20230614,193500,547992080,13530,13530,13530,13530,0
|
|
20230614,193400,547992080,13530,13530,13530,13530,0
|
|
20230614,193300,547992080,13530,13530,13530,13530,0
|
|
20230614,193200,547992080,13530,13530,13530,13530,0
|
|
20230614,193100,547992080,13530,13530,13530,13530,0
|
|
20230614,193000,547992080,13530,13530,13530,13530,0
|
|
20230614,192900,547992080,13530,13530,13530,13530,0
|
|
20230614,192800,547992080,13530,13530,13530,13530,0
|
|
20230614,192700,547992080,13530,13530,13530,13530,1736
|
|
20230614,192600,547992080,13530,13530,13530,13530,0
|
|
20230614,192500,547992080,13530,13530,13530,13530,0
|
|
20230614,192400,547992080,13530,13530,13530,13530,0
|
|
20230614,192300,547992080,13530,13530,13530,13530,0
|
|
20230614,192200,547992080,13530,13530,13530,13530,0
|
|
20230614,192100,547992080,13530,13530,13530,13530,0
|
|
20230614,192000,547992080,13530,13530,13530,13530,0
|
|
20230614,191900,547992080,13530,13530,13530,13530,0
|
|
20230614,191800,547992080,13530,13530,13530,13530,0
|
|
20230614,191700,547992080,13530,13530,13530,13530,0
|
|
20230614,191600,547992080,13530,13530,13530,13530,0
|
|
20230614,191500,547992080,13530,13530,13530,13530,0
|
|
20230614,191400,547992080,13530,13530,13530,13530,0
|
|
20230614,191300,547992080,13530,13530,13530,13530,0
|
|
20230614,191200,547992080,13530,13530,13530,13530,0
|
|
20230614,191100,547992080,13530,13530,13530,13530,0
|
|
20230614,191000,547992080,13530,13530,13530,13530,0
|
|
20230614,190900,547992080,13530,13530,13530,13530,0
|
|
20230614,190800,547992080,13530,13530,13530,13530,0
|
|
20230614,190700,547992080,13530,13530,13530,13530,0
|
|
20230614,190600,547992080,13530,13530,13530,13530,0
|
|
20230614,190500,547992080,13530,13530,13530,13530,0
|
|
20230614,190400,547992080,13530,13530,13530,13530,0
|
|
20230614,190300,547992080,13530,13530,13530,13530,0
|
|
20230614,190200,547992080,13530,13530,13530,13530,0
|
|
20230614,190100,547992080,13530,13530,13530,13530,0
|
|
20230614,190000,547992080,13530,13530,13530,13530,0
|
|
20230614,185900,547992080,13530,13530,13530,13530,0
|
|
20230614,185800,547992080,13530,13530,13530,13530,0
|
|
20230614,185700,547992080,13530,13530,13530,13530,1736
|
|
20230614,185600,547992080,13530,13530,13530,13530,0
|
|
20230614,185500,547992080,13530,13530,13530,13530,0
|
|
20230614,185400,547992080,13530,13530,13530,13530,0
|
|
20230614,185300,547992080,13530,13530,13530,13530,0
|
|
20230614,185200,547992080,13530,13530,13530,13530,0
|
|
20230614,185100,547992080,13530,13530,13530,13530,0
|
|
20230614,185000,547992080,13530,13530,13530,13530,0
|
|
20230614,184900,547992080,13530,13530,13530,13530,0
|
|
20230614,184800,547992080,13530,13530,13530,13530,0
|
|
20230614,184700,547992080,13530,13530,13530,13530,0
|
|
20230614,184600,547992080,13530,13530,13530,13530,0
|
|
20230614,184500,547992080,13530,13530,13530,13530,0
|
|
20230614,184400,547992080,13530,13530,13530,13530,0
|
|
20230614,184300,547992080,13530,13530,13530,13530,0
|
|
20230614,184200,547992080,13530,13530,13530,13530,0
|
|
20230614,184100,547992080,13530,13530,13530,13530,0
|
|
20230614,184000,547992080,13530,13530,13530,13530,0
|
|
20230614,183900,547992080,13530,13530,13530,13530,0
|
|
20230614,183800,547992080,13530,13530,13530,13530,0
|
|
20230614,183700,547992080,13530,13530,13530,13530,0
|
|
20230614,183600,547992080,13530,13530,13530,13530,0
|
|
20230614,183500,547992080,13530,13530,13530,13530,0
|
|
20230614,183400,547992080,13530,13530,13530,13530,0
|
|
20230614,183300,547992080,13530,13530,13530,13530,0
|
|
20230614,183200,547992080,13530,13530,13530,13530,0
|
|
20230614,183100,547992080,13530,13530,13530,13530,0
|
|
20230614,183000,547992080,13530,13530,13530,13530,0
|
|
20230614,182900,547992080,13530,13530,13530,13530,0
|
|
20230614,182800,547992080,13530,13530,13530,13530,0
|
|
20230614,182700,547992080,13530,13530,13530,13530,1736
|
|
20230614,182600,547992080,13530,13530,13530,13530,0
|
|
20230614,182500,547992080,13530,13530,13530,13530,0
|
|
20230614,182400,547992080,13530,13530,13530,13530,0
|
|
20230614,182300,547992080,13530,13530,13530,13530,0
|
|
20230614,182200,547992080,13530,13530,13530,13530,0
|
|
20230614,182100,547992080,13530,13530,13530,13530,0
|
|
20230614,182000,547992080,13530,13530,13530,13530,0
|
|
20230614,181900,547992080,13530,13530,13530,13530,0
|
|
20230614,181800,547992080,13530,13530,13530,13530,0
|
|
20230614,181700,547992080,13530,13530,13530,13530,0
|
|
20230614,181600,547992080,13530,13530,13530,13530,0
|
|
20230614,181500,547992080,13530,13530,13530,13530,0
|
|
20230614,181400,547992080,13530,13530,13530,13530,0
|
|
20230614,181300,547992080,13530,13530,13530,13530,0
|
|
20230614,181200,547992080,13530,13530,13530,13530,0
|
|
20230614,181100,547992080,13530,13530,13530,13530,0
|
|
20230614,181000,547992080,13530,13530,13530,13530,0
|
|
20230614,180900,547992080,13530,13530,13530,13530,0
|
|
20230614,180800,547992080,13530,13530,13530,13530,0
|
|
20230614,180700,547992080,13530,13530,13530,13530,0
|
|
20230614,180600,547992080,13530,13530,13530,13530,0
|
|
20230614,180500,547992080,13530,13530,13530,13530,0
|
|
20230614,180400,547992080,13530,13530,13530,13530,0
|
|
20230614,180300,547992080,13530,13530,13530,13530,0
|
|
20230614,180200,547992080,13530,13530,13530,13530,0
|
|
20230614,180100,547992080,13530,13530,13530,13530,0
|
|
20230614,180000,547992080,13530,13530,13530,13530,0
|
|
20230614,175900,547992080,13530,13530,13530,13530,0
|
|
20230614,175800,547992080,13530,13530,13530,13530,0
|
|
20230614,175700,547992080,13530,13530,13530,13530,1736
|
|
20230614,175600,547992080,13530,13530,13530,13530,0
|
|
20230614,175500,547992080,13530,13530,13530,13530,0
|
|
20230614,175400,547992080,13530,13530,13530,13530,0
|
|
20230614,175300,547992080,13530,13530,13530,13530,0
|
|
20230614,175200,547992080,13530,13530,13530,13530,0
|
|
20230614,175100,547992080,13530,13530,13530,13530,0
|
|
20230614,175000,547992080,13530,13530,13530,13530,0
|
|
20230614,174900,547992080,13530,13530,13530,13530,0
|
|
20230614,174800,547992080,13530,13530,13530,13530,0
|
|
20230614,174700,547992080,13530,13530,13530,13530,0
|
|
20230614,174600,547992080,13530,13530,13530,13530,0
|
|
20230614,174500,547992080,13530,13530,13530,13530,0
|
|
20230614,174400,547992080,13530,13530,13530,13530,0
|
|
20230614,174300,547992080,13530,13530,13530,13530,0
|
|
20230614,174200,547992080,13530,13530,13530,13530,0
|
|
20230614,174100,547992080,13530,13530,13530,13530,0
|
|
20230614,174000,547992080,13530,13530,13530,13530,0
|
|
20230614,173900,547992080,13530,13530,13530,13530,0
|
|
20230614,173800,547992080,13530,13530,13530,13530,0
|
|
20230614,173700,547992080,13530,13530,13530,13530,0
|
|
20230614,173600,547992080,13530,13530,13530,13530,0
|
|
20230614,173500,547992080,13530,13530,13530,13530,0
|
|
20230614,173400,547992080,13530,13530,13530,13530,0
|
|
20230614,173300,547992080,13530,13530,13530,13530,0
|
|
20230614,173200,547992080,13530,13530,13530,13530,0
|
|
20230614,173100,547992080,13530,13530,13530,13530,0
|
|
20230614,173000,547992080,13530,13530,13530,13530,0
|
|
20230614,172900,547992080,13530,13530,13530,13530,0
|
|
20230614,172800,547992080,13530,13530,13530,13530,0
|
|
20230614,172700,547992080,13530,13530,13530,13530,1736
|
|
20230614,172600,547992080,13530,13530,13530,13530,0
|
|
20230614,172500,547992080,13530,13530,13530,13530,0
|
|
20230614,172400,547992080,13530,13530,13530,13530,0
|
|
20230614,172300,547992080,13530,13530,13530,13530,0
|
|
20230614,172200,547992080,13530,13530,13530,13530,0
|
|
20230614,172100,547992080,13530,13530,13530,13530,0
|
|
20230614,172000,547992080,13530,13530,13530,13530,0
|
|
20230614,171900,547992080,13530,13530,13530,13530,0
|
|
20230614,171800,547992080,13530,13530,13530,13530,0
|
|
20230614,171700,547992080,13530,13530,13530,13530,0
|
|
20230614,171600,547992080,13530,13530,13530,13530,0
|
|
20230614,171500,547992080,13530,13530,13530,13530,0
|
|
20230614,171400,547992080,13530,13530,13530,13530,0
|
|
20230614,171300,547992080,13530,13530,13530,13530,0
|
|
20230614,171200,547992080,13530,13530,13530,13530,0
|
|
20230614,171100,547992080,13530,13530,13530,13530,0
|
|
20230614,171000,547992080,13530,13530,13530,13530,0
|
|
20230614,170900,547992080,13530,13530,13530,13530,0
|
|
20230614,170800,547992080,13530,13530,13530,13530,0
|
|
20230614,170700,547992080,13530,13530,13530,13530,0
|
|
20230614,170600,547992080,13530,13530,13530,13530,0
|
|
20230614,170500,547992080,13530,13530,13530,13530,0
|
|
20230614,170400,547992080,13530,13530,13530,13530,0
|
|
20230614,170300,547992080,13530,13530,13530,13530,0
|
|
20230614,170200,547992080,13530,13530,13530,13530,0
|
|
20230614,170100,547992080,13530,13530,13530,13530,0
|
|
20230614,170000,547992080,13530,13530,13530,13530,0
|
|
20230614,165900,547992080,13530,13530,13530,13530,0
|
|
20230614,165800,547992080,13530,13530,13530,13530,0
|
|
20230614,165700,547992080,13530,13530,13530,13530,1736
|
|
20230614,165600,547992080,13530,13530,13530,13530,0
|
|
20230614,165500,547992080,13530,13530,13530,13530,0
|
|
20230614,165400,547992080,13530,13530,13530,13530,0
|
|
20230614,165300,547992080,13530,13530,13530,13530,0
|
|
20230614,165200,547992080,13530,13530,13530,13530,0
|
|
20230614,165100,547992080,13530,13530,13530,13530,0
|
|
20230614,165000,547992080,13530,13530,13530,13530,0
|
|
20230614,164900,547992080,13530,13530,13530,13530,0
|
|
20230614,164800,547992080,13530,13530,13530,13530,0
|
|
20230614,164700,547992080,13530,13530,13530,13530,0
|
|
20230614,164600,547992080,13530,13530,13530,13530,0
|
|
20230614,164500,547992080,13530,13530,13530,13530,0
|
|
20230614,164400,547992080,13530,13530,13530,13530,0
|
|
20230614,164300,547992080,13530,13530,13530,13530,0
|
|
20230614,164200,547992080,13530,13530,13530,13530,0
|
|
20230614,164100,547992080,13530,13530,13530,13530,0
|
|
20230614,164000,547992080,13530,13530,13530,13530,0
|
|
20230614,163900,547992080,13530,13530,13530,13530,0
|
|
20230614,163800,547992080,13530,13530,13530,13530,0
|
|
20230614,163700,547992080,13530,13530,13530,13530,0
|
|
20230614,163600,547992080,13530,13530,13530,13530,0
|
|
20230614,163500,547992080,13530,13530,13530,13530,0
|
|
20230614,163400,547992080,13530,13530,13530,13530,0
|
|
20230614,163300,547992080,13530,13530,13530,13530,0
|
|
20230614,163200,547992080,13530,13530,13530,13530,0
|
|
20230614,163100,547992080,13530,13530,13530,13530,0
|
|
20230614,163000,547992080,13530,13530,13530,13530,0
|
|
20230614,162900,547992080,13530,13530,13530,13530,0
|
|
20230614,162800,547992080,13530,13530,13530,13530,0
|
|
20230614,162700,547992080,13530,13530,13530,13530,1736
|
|
20230614,162600,547992080,13530,13530,13530,13530,0
|
|
20230614,162500,547992080,13530,13530,13530,13530,0
|
|
20230614,162400,547992080,13530,13530,13530,13530,0
|
|
20230614,162300,547992080,13530,13530,13530,13530,0
|
|
20230614,162200,547992080,13530,13530,13530,13530,0
|
|
20230614,162100,547992080,13530,13530,13530,13530,0
|
|
20230614,162000,547992080,13530,13530,13530,13530,0
|
|
20230614,161900,547992080,13530,13530,13530,13530,0
|
|
20230614,161800,547992080,13530,13530,13530,13530,0
|
|
20230614,161700,547992080,13530,13530,13530,13530,0
|
|
20230614,161600,547992080,13530,13530,13530,13530,0
|
|
20230614,161500,547992080,13530,13530,13530,13530,0
|
|
20230614,161400,547992080,13530,13530,13530,13530,0
|
|
20230614,161300,547992080,13530,13530,13530,13530,0
|
|
20230614,161200,547992080,13530,13530,13530,13530,0
|
|
20230614,161100,547992080,13530,13530,13530,13530,0
|
|
20230614,161000,547992080,13530,13530,13530,13530,0
|
|
20230614,160900,547992080,13530,13530,13530,13530,0
|
|
20230614,160800,547992080,13530,13530,13530,13530,0
|
|
20230614,160700,547992080,13530,13530,13530,13530,0
|
|
20230614,160600,547992080,13530,13530,13530,13530,0
|
|
20230614,160500,547992080,13530,13530,13530,13530,0
|
|
20230614,160400,547992080,13530,13530,13530,13530,0
|
|
20230614,160300,547992080,13530,13530,13530,13530,0
|
|
20230614,160200,547992080,13530,13530,13530,13530,0
|
|
20230614,160100,547992080,13530,13530,13530,13530,0
|
|
20230614,160000,547992080,13530,13530,13530,13530,0
|
|
20230614,155900,547992080,13530,13530,13530,13530,0
|
|
20230614,155800,547992080,13530,13530,13530,13530,0
|
|
20230614,155700,547992080,13530,13530,13530,13530,1736
|
|
20230614,155600,547992080,13530,13530,13530,13530,0
|
|
20230614,155500,547992080,13530,13530,13530,13530,0
|
|
20230614,155400,547992080,13530,13530,13530,13530,0
|
|
20230614,155300,547992080,13530,13530,13530,13530,0
|
|
20230614,155200,547992080,13530,13530,13530,13530,0
|
|
20230614,155100,547992080,13530,13530,13530,13530,0
|
|
20230614,155000,547992080,13530,13530,13530,13530,0
|
|
20230614,154900,547992080,13530,13530,13530,13530,0
|
|
20230614,154800,547992080,13530,13530,13530,13530,0
|
|
20230614,154700,547992080,13530,13530,13530,13530,0
|
|
20230614,154600,547992080,13530,13530,13530,13530,0
|
|
20230614,154500,547992080,13530,13530,13530,13530,0
|
|
20230614,154400,547992080,13530,13530,13530,13530,0
|
|
20230614,154300,547992080,13530,13530,13530,13530,0
|
|
20230614,154200,547992080,13530,13530,13530,13530,0
|
|
20230614,154100,547992080,13530,13530,13530,13530,0
|
|
20230614,154000,547992080,13530,13530,13530,13530,0
|
|
20230614,153900,547992080,13530,13530,13530,13530,0
|
|
20230614,153800,547992080,13530,13530,13530,13530,0
|
|
20230614,153700,547992080,13530,13530,13530,13530,0
|
|
20230614,153600,547992080,13530,13530,13530,13530,0
|
|
20230614,153500,547992080,13530,13530,13530,13530,0
|
|
20230614,153400,547992080,13530,13530,13530,13530,0
|
|
20230614,153300,547992080,13530,13530,13530,13530,0
|
|
20230614,153200,547992080,13530,13530,13530,13530,0
|
|
20230614,153100,547992080,13530,13530,13530,13530,0
|
|
20230614,153000,547992080,13530,13530,13530,13530,1736
|
|
20230614,152900,524504000,13590,13590,13590,13590,0
|
|
20230614,152800,524504000,13590,13590,13590,13590,0
|
|
20230614,152700,524504000,13590,13590,13590,13590,0
|
|
20230614,152600,524504000,13590,13590,13590,13590,0
|
|
20230614,152500,524504000,13590,13590,13590,13590,0
|
|
20230614,152400,524504000,13590,13590,13590,13590,0
|
|
20230614,152300,524504000,13590,13590,13590,13590,0
|
|
20230614,152200,524504000,13590,13590,13590,13590,0
|
|
20230614,152100,524504000,13590,13590,13590,13590,0
|
|
20230614,152000,524504000,13590,13590,13590,13590,0
|
|
20230614,151900,524504000,13590,13590,13590,13590,100
|
|
20230614,151800,523145000,13580,13590,13590,13580,88
|
|
20230614,151700,521949950,13580,13600,13600,13580,129
|
|
20230614,151600,520198090,13600,13610,13610,13600,120
|
|
20230614,151500,518565590,13610,13620,13620,13610,45
|
|
20230614,151400,517952890,13620,13620,13620,13620,0
|
|
20230614,151300,517952890,13620,13620,13620,13620,0
|
|
20230614,151200,517952890,13620,13620,13620,13620,0
|
|
20230614,151100,517952890,13620,13620,13620,13620,7
|
|
20230614,151000,517857550,13620,13620,13620,13620,0
|
|
20230614,150900,517857550,13620,13620,13620,13620,0
|
|
20230614,150800,517857550,13620,13620,13620,13620,0
|
|
20230614,150700,517857550,13620,13610,13620,13610,57
|
|
20230614,150600,517081710,13610,13610,13610,13610,14
|
|
20230614,150500,516891170,13610,13600,13610,13600,342
|
|
20230614,150400,512239790,13600,13570,13600,13570,78
|
|
20230614,150300,511180520,13570,13570,13570,13570,0
|
|
20230614,150200,511180520,13570,13570,13570,13570,6
|
|
20230614,150100,511099100,13570,13570,13570,13570,145
|
|
20230614,150000,509131450,13570,13570,13570,13570,102
|
|
20230614,145900,507747310,13560,13560,13560,13560,0
|
|
20230614,145800,507747310,13560,13600,13600,13560,255
|
|
20230614,145700,504287550,13610,13610,13610,13610,50
|
|
20230614,145600,503607050,13610,13610,13610,13610,5
|
|
20230614,145500,503539000,13590,13600,13600,13590,166
|
|
20230614,145400,501282020,13600,13600,13600,13600,85
|
|
20230614,145300,500126020,13600,13610,13610,13600,210
|
|
20230614,145200,497268080,13610,13610,13610,13610,111
|
|
20230614,145100,495757370,13610,13610,13610,13610,200
|
|
20230614,145000,493035370,13670,13670,13670,13670,0
|
|
20230614,144900,493035370,13670,13670,13670,13670,0
|
|
20230614,144800,493035370,13670,13670,13670,13670,0
|
|
20230614,144700,493035370,13670,13670,13670,13670,0
|
|
20230614,144600,493035370,13670,13670,13670,13670,29
|
|
20230614,144500,492638940,13670,13670,13670,13670,0
|
|
20230614,144400,492638940,13670,13670,13670,13670,113
|
|
20230614,144300,491094230,13680,13590,13680,13590,57
|
|
20230614,144200,490319190,13590,13600,13600,13590,1019
|
|
20230614,144100,476466880,13610,13610,13610,13610,2
|
|
20230614,144000,476439660,13610,13610,13610,13610,0
|
|
20230614,143900,476439660,13610,13610,13610,13610,51
|
|
20230614,143800,475745550,13610,13600,13610,13600,68
|
|
20230614,143700,474820550,13590,13590,13590,13590,0
|
|
20230614,143600,474820550,13590,13590,13590,13590,148
|
|
20230614,143500,472809230,13590,13590,13590,13590,100
|
|
20230614,143400,471450230,13590,13590,13590,13590,162
|
|
20230614,143300,469248650,13590,13600,13610,13590,209
|
|
20230614,143200,466406680,13600,13600,13600,13600,1
|
|
20230614,143100,466393080,13600,13600,13600,13600,43
|
|
20230614,143000,465808280,13600,13600,13600,13600,1
|
|
20230614,142900,465794680,13590,13600,13600,13590,70
|
|
20230614,142800,464842880,13600,13590,13600,13590,130
|
|
20230614,142700,463075520,13590,13590,13590,13590,0
|
|
20230614,142600,463075520,13590,13590,13590,13590,45
|
|
20230614,142500,462463970,13590,13560,13590,13560,56
|
|
20230614,142400,461703710,13560,13510,13560,13510,332
|
|
20230614,142300,457214580,13510,13500,13510,13500,46
|
|
20230614,142200,456593130,13500,13500,13500,13500,0
|
|
20230614,142100,456593130,13500,13500,13500,13500,1
|
|
20230614,142000,456579630,13500,13520,13520,13500,28
|
|
20230614,141900,456201330,13520,13520,13520,13520,61
|
|
20230614,141800,455376610,13530,13530,13530,13530,0
|
|
20230614,141700,455376610,13530,13530,13530,13530,7
|
|
20230614,141600,455281900,13520,13520,13520,13520,0
|
|
20230614,141500,455281900,13520,13520,13520,13520,28
|
|
20230614,141400,454903340,13530,13530,13530,13530,0
|
|
20230614,141300,454903340,13530,13530,13530,13530,55
|
|
20230614,141200,454159190,13530,13530,13530,13530,8
|
|
20230614,141100,454050950,13530,13530,13530,13530,1
|
|
20230614,141000,454037420,13460,13460,13460,13460,0
|
|
20230614,140900,454037420,13460,13460,13460,13460,60
|
|
20230614,140800,453229820,13460,13540,13540,13460,132
|
|
20230614,140700,451445100,13460,13460,13460,13460,34
|
|
20230614,140600,450987460,13460,13460,13460,13460,749
|
|
20230614,140500,440905920,13460,13460,13460,13460,351
|
|
20230614,140400,436181460,13460,13500,13500,13460,145
|
|
20230614,140300,434228820,13570,13570,13570,13570,0
|
|
20230614,140200,434228820,13570,13590,13590,13500,203
|
|
20230614,140100,431488060,13600,13600,13600,13600,0
|
|
20230614,140000,431488060,13600,13600,13600,13600,0
|
|
20230614,135900,431488060,13600,13600,13600,13600,1
|
|
20230614,135800,431474460,13500,13500,13500,13500,947
|
|
20230614,135700,418689960,13500,13510,13510,13500,141
|
|
20230614,135600,416786350,13500,13500,13500,13500,100
|
|
20230614,135500,415436350,13500,13510,13510,13500,200
|
|
20230614,135400,412736250,13500,13510,13510,13500,275
|
|
20230614,135300,409023740,13520,13520,13520,13520,0
|
|
20230614,135200,409023740,13520,13550,13550,13510,180
|
|
20230614,135100,406590180,13510,13640,13640,13500,1996
|
|
20230614,135000,379456100,13640,13640,13640,13640,33
|
|
20230614,134900,379005980,13650,13660,13660,13650,167
|
|
20230614,134800,376725710,13660,13680,13680,13660,194
|
|
20230614,134700,374072360,13690,13690,13690,13690,176
|
|
20230614,134600,371662920,13690,13690,13690,13690,110
|
|
20230614,134500,370157020,13680,13690,13690,13680,623
|
|
20230614,134400,361629450,13690,13690,13690,13690,1
|
|
20230614,134300,361615760,13690,13690,13690,13690,25
|
|
20230614,134200,361273510,13690,13690,13690,13690,162
|
|
20230614,134100,359055730,13700,13710,13710,13700,987
|
|
20230614,134000,345533120,13720,13720,13720,13720,79
|
|
20230614,133900,344449240,13720,13720,13720,13720,240
|
|
20230614,133800,341156440,13720,13720,13720,13720,74
|
|
20230614,133700,340141160,13720,13720,13720,13720,0
|
|
20230614,133600,340141160,13720,13720,13720,13720,163
|
|
20230614,133500,337904800,13720,13720,13720,13720,0
|
|
20230614,133400,337904800,13720,13720,13720,13720,0
|
|
20230614,133300,337904800,13720,13720,13720,13720,200
|
|
20230614,133200,335160800,13720,13720,13720,13720,0
|
|
20230614,133100,335160800,13720,13720,13720,13720,0
|
|
20230614,133000,335160800,13720,13720,13720,13720,0
|
|
20230614,132900,335160800,13720,13720,13720,13720,136
|
|
20230614,132800,333294880,13720,13720,13720,13720,143
|
|
20230614,132700,331332920,13720,13710,13720,13710,126
|
|
20230614,132600,329604810,13710,13710,13710,13710,0
|
|
20230614,132500,329604810,13710,13710,13710,13710,239
|
|
20230614,132400,326328120,13720,13720,13720,13720,1
|
|
20230614,132300,326314400,13710,13710,13710,13710,0
|
|
20230614,132200,326314400,13710,13720,13720,13710,122
|
|
20230614,132100,324641760,13720,13710,13720,13710,13
|
|
20230614,132000,324463520,13720,13730,13730,13720,116
|
|
20230614,131900,322871890,13730,13730,13730,13730,73
|
|
20230614,131800,321869600,13730,13740,13740,13720,684
|
|
20230614,131700,312476850,13750,13750,13750,13750,0
|
|
20230614,131600,312476850,13750,13750,13750,13750,0
|
|
20230614,131500,312476850,13750,13750,13750,13750,51
|
|
20230614,131400,311775600,13750,13750,13750,13750,284
|
|
20230614,131300,307870600,13760,13760,13760,13760,28
|
|
20230614,131200,307485320,13750,13770,13770,13750,849
|
|
20230614,131100,295801370,13770,13770,13770,13770,0
|
|
20230614,131000,295801370,13770,13780,13780,13770,100
|
|
20230614,130900,294423380,13780,13780,13780,13780,0
|
|
20230614,130800,294423380,13780,13780,13780,13780,200
|
|
20230614,130700,291667380,13850,13780,13850,13780,21
|
|
20230614,130600,291377930,13780,13780,13790,13780,453
|
|
20230614,130500,285135580,13780,13780,13780,13780,0
|
|
20230614,130400,285135580,13780,13780,13780,13780,93
|
|
20230614,130300,283854040,13780,13780,13780,13780,0
|
|
20230614,130200,283854040,13780,13780,13780,13780,0
|
|
20230614,130100,283854040,13780,13790,13790,13780,200
|
|
20230614,130000,281097940,13790,13790,13790,13790,1
|
|
20230614,125900,281084150,13790,13800,13800,13790,1229
|
|
20230614,125800,264131030,13800,13800,13800,13800,200
|
|
20230614,125700,261371030,13800,13800,13800,13800,0
|
|
20230614,125600,261371030,13800,13800,13800,13800,0
|
|
20230614,125500,261371030,13800,13800,13800,13800,0
|
|
20230614,125400,261371030,13800,13800,13800,13800,0
|
|
20230614,125300,261371030,13800,13800,13800,13800,1
|
|
20230614,125200,261357230,13800,13800,13800,13800,1
|
|
20230614,125100,261343430,13800,13800,13800,13800,0
|
|
20230614,125000,261343430,13800,13800,13800,13800,0
|
|
20230614,124900,261343430,13800,13800,13800,13800,8
|
|
20230614,124800,261233030,13800,13810,13810,13800,192
|
|
20230614,124700,258582610,13810,13810,13810,13810,0
|
|
20230614,124600,258582610,13810,13820,13820,13810,609
|
|
20230614,124500,250169900,13820,13820,13820,13820,0
|
|
20230614,124400,250169900,13820,13820,13820,13820,0
|
|
20230614,124300,250169900,13820,13820,13820,13820,36
|
|
20230614,124200,249672380,13820,13820,13820,13820,307
|
|
20230614,124100,245429640,13820,13820,13820,13820,0
|
|
20230614,124000,245429640,13820,13820,13820,13820,0
|
|
20230614,123900,245429640,13820,13820,13820,13820,0
|
|
20230614,123800,245429640,13820,13820,13820,13820,0
|
|
20230614,123700,245429640,13820,13820,13820,13820,0
|
|
20230614,123600,245429640,13820,13820,13820,13820,0
|
|
20230614,123500,245429640,13820,13820,13820,13820,0
|
|
20230614,123400,245429640,13820,13820,13820,13820,0
|
|
20230614,123300,245429640,13820,13820,13820,13820,0
|
|
20230614,123200,245429640,13820,13820,13820,13820,0
|
|
20230614,123100,245429640,13820,13820,13820,13820,0
|
|
20230614,123000,245429640,13820,13840,13840,13820,1033
|
|
20230614,122900,231141160,13840,13840,13840,13840,0
|
|
20230614,122800,231141160,13840,13840,13840,13840,0
|
|
20230614,122700,231141160,13840,13840,13840,13840,0
|
|
20230614,122600,231141160,13840,13840,13840,13840,0
|
|
20230614,122500,231141160,13840,13840,13840,13840,411
|
|
20230614,122400,225452920,13840,13840,13840,13840,0
|
|
20230614,122300,225452920,13840,13840,13840,13840,50
|
|
20230614,122200,224760920,13840,13840,13840,13840,50
|
|
20230614,122100,224068920,13860,13860,13860,13860,0
|
|
20230614,122000,224068920,13860,13860,13860,13860,3
|
|
20230614,121900,224027340,13850,13850,13850,13850,0
|
|
20230614,121800,224027340,13850,13850,13850,13850,0
|
|
20230614,121700,224027340,13850,13850,13850,13850,0
|
|
20230614,121600,224027340,13850,13850,13850,13850,11
|
|
20230614,121500,223874990,13860,13860,13860,13860,0
|
|
20230614,121400,223874990,13860,13860,13860,13860,0
|
|
20230614,121300,223874990,13860,13860,13860,13860,2
|
|
20230614,121200,223847270,13860,13860,13860,13860,2
|
|
20230614,121100,223819550,13850,13850,13850,13850,0
|
|
20230614,121000,223819550,13850,13850,13850,13850,67
|
|
20230614,120900,222891600,13850,13850,13850,13850,0
|
|
20230614,120800,222891600,13850,13850,13850,13850,0
|
|
20230614,120700,222891600,13850,13850,13850,13850,69
|
|
20230614,120600,221935950,13860,13860,13860,13860,0
|
|
20230614,120500,221935950,13860,13860,13860,13860,0
|
|
20230614,120400,221935950,13860,13870,13870,13860,47
|
|
20230614,120300,221284180,13890,13890,13890,13890,0
|
|
20230614,120200,221284180,13890,13890,13890,13890,0
|
|
20230614,120100,221284180,13890,13890,13890,13890,0
|
|
20230614,120000,221284180,13890,13890,13890,13890,2
|
|
20230614,115900,221256400,13890,13890,13890,13890,1
|
|
20230614,115800,221242510,13890,13890,13890,13890,0
|
|
20230614,115700,221242510,13890,13890,13890,13890,1
|
|
20230614,115600,221228620,13890,13890,13890,13890,2
|
|
20230614,115500,221200840,13890,13890,13890,13890,3
|
|
20230614,115400,221159170,13890,13890,13890,13890,2
|
|
20230614,115300,221131390,13890,13890,13890,13890,1
|
|
20230614,115200,221117500,13870,13870,13870,13870,1
|
|
20230614,115100,221103630,13870,13870,13870,13870,0
|
|
20230614,115000,221103630,13870,13870,13880,13870,32
|
|
20230614,114900,220659760,13870,13870,13870,13870,0
|
|
20230614,114800,220659760,13870,13870,13870,13870,0
|
|
20230614,114700,220659760,13870,13870,13870,13870,8
|
|
20230614,114600,220548800,13860,13860,13860,13860,0
|
|
20230614,114500,220548800,13860,13860,13860,13860,1
|
|
20230614,114400,220534940,13870,13870,13870,13870,0
|
|
20230614,114300,220534940,13870,13870,13870,13870,59
|
|
20230614,114200,219716610,13880,13880,13880,13880,0
|
|
20230614,114100,219716610,13880,13880,13880,13880,0
|
|
20230614,114000,219716610,13880,13880,13880,13880,147
|
|
20230614,113900,217676250,13890,13890,13890,13890,1
|
|
20230614,113800,217662360,13880,13880,13880,13880,220
|
|
20230614,113700,214608760,13880,13880,13880,13880,137
|
|
20230614,113600,212707200,13880,13880,13880,13880,29
|
|
20230614,113500,212304680,13880,13890,13890,13880,234
|
|
20230614,113400,209056660,13890,13890,13890,13890,0
|
|
20230614,113300,209056660,13890,13890,13890,13890,2
|
|
20230614,113200,209028880,13890,13890,13890,13890,0
|
|
20230614,113100,209028880,13890,13890,13890,13890,0
|
|
20230614,113000,209028880,13890,13890,13890,13890,0
|
|
20230614,112900,209028880,13890,13890,13890,13890,336
|
|
20230614,112800,204361840,13890,13900,13900,13890,126
|
|
20230614,112700,202610480,13910,13910,13910,13910,24
|
|
20230614,112600,202276640,13920,13920,13920,13920,0
|
|
20230614,112500,202276640,13920,13920,13920,13920,0
|
|
20230614,112400,202276640,13920,13920,13920,13920,0
|
|
20230614,112300,202276640,13920,13920,13920,13920,0
|
|
20230614,112200,202276640,13920,13920,13920,13920,0
|
|
20230614,112100,202276640,13920,13920,13920,13920,0
|
|
20230614,112000,202276640,13920,13920,13920,13920,0
|
|
20230614,111900,202276640,13920,13920,13920,13920,0
|
|
20230614,111800,202276640,13920,13920,13920,13920,0
|
|
20230614,111700,202276640,13920,13920,13920,13920,0
|
|
20230614,111600,202276640,13920,13930,13930,13920,2
|
|
20230614,111500,202248790,13930,13930,13930,13930,0
|
|
20230614,111400,202248790,13930,13930,13930,13930,0
|
|
20230614,111300,202248790,13930,13930,13930,13930,54
|
|
20230614,111200,201496570,13930,13930,13930,13930,0
|
|
20230614,111100,201496570,13930,13930,13930,13930,0
|
|
20230614,111000,201496570,13930,13930,13930,13930,2
|
|
20230614,110900,201468710,13930,13930,13930,13930,3
|
|
20230614,110800,201426920,13930,13930,13930,13930,1
|
|
20230614,110700,201412990,13930,13930,13930,13930,0
|
|
20230614,110600,201412990,13930,13930,13930,13930,0
|
|
20230614,110500,201412990,13930,13930,13930,13930,0
|
|
20230614,110400,201412990,13930,13920,13930,13920,105
|
|
20230614,110300,199951030,13920,13920,13920,13920,5
|
|
20230614,110200,199881430,13880,13880,13880,13880,1
|
|
20230614,110100,199867550,13870,13870,13870,13870,161
|
|
20230614,110000,197634480,13870,13870,13870,13870,45
|
|
20230614,105900,197010330,13870,13880,13880,13870,42
|
|
20230614,105800,196427410,13880,13880,13880,13880,2
|
|
20230614,105700,196399650,13870,13900,13900,13870,83
|
|
20230614,105600,195247300,13900,13900,13900,13900,0
|
|
20230614,105500,195247300,13900,13890,13930,13890,112
|
|
20230614,105400,193688150,13900,13920,13920,13900,55
|
|
20230614,105300,192922710,13930,13930,13930,13930,20
|
|
20230614,105200,192644110,13930,13930,13930,13930,0
|
|
20230614,105100,192644110,13930,13930,13930,13930,10
|
|
20230614,105000,192504810,13940,13940,13940,13940,0
|
|
20230614,104900,192504810,13940,13940,13940,13940,0
|
|
20230614,104800,192504810,13940,13940,13940,13940,9
|
|
20230614,104700,192379350,13940,13940,13940,13940,0
|
|
20230614,104600,192379350,13940,13940,13940,13940,0
|
|
20230614,104500,192379350,13940,13940,13940,13930,12
|
|
20230614,104400,192212080,13920,13920,13930,13920,22
|
|
20230614,104300,191905640,13920,13920,13920,13920,1
|
|
20230614,104200,191891720,13920,13930,13930,13920,41
|
|
20230614,104100,191320700,13940,13940,13940,13940,2
|
|
20230614,104000,191292820,13880,13880,13880,13880,0
|
|
20230614,103900,191292820,13880,13880,13880,13880,1
|
|
20230614,103800,191278940,13880,13870,13880,13870,4
|
|
20230614,103700,191223430,13870,13870,13870,13870,3
|
|
20230614,103600,191181820,13870,13870,13870,13870,32
|
|
20230614,103500,190737980,13870,13870,13870,13870,57
|
|
20230614,103400,189947390,13890,13870,13890,13870,27
|
|
20230614,103300,189572450,13870,13840,13870,13820,108
|
|
20230614,103200,188078610,13870,13860,13870,13860,10
|
|
20230614,103100,187940000,13830,13830,13830,13830,0
|
|
20230614,103000,187940000,13830,13830,13830,13830,5
|
|
20230614,102900,187870850,13820,13820,13820,13820,0
|
|
20230614,102800,187870850,13820,13820,13820,13820,0
|
|
20230614,102700,187870850,13820,13820,13820,13820,0
|
|
20230614,102600,187870850,13820,13820,13820,13820,0
|
|
20230614,102500,187870850,13820,13820,13820,13820,0
|
|
20230614,102400,187870850,13820,13820,13820,13820,0
|
|
20230614,102300,187870850,13820,13820,13820,13820,0
|
|
20230614,102200,187870850,13820,13820,13820,13820,5
|
|
20230614,102100,187801750,13810,13810,13810,13810,0
|
|
20230614,102000,187801750,13810,13810,13810,13810,0
|
|
20230614,101900,187801750,13810,13810,13810,13810,0
|
|
20230614,101800,187801750,13810,13810,13810,13810,51
|
|
20230614,101700,187097440,13810,13810,13810,13810,0
|
|
20230614,101600,187097440,13810,13810,13810,13810,0
|
|
20230614,101500,187097440,13810,13810,13810,13810,0
|
|
20230614,101400,187097440,13810,13830,13830,13810,135
|
|
20230614,101300,185232490,13950,13950,13950,13950,0
|
|
20230614,101200,185232490,13950,13950,13950,13950,0
|
|
20230614,101100,185232490,13950,13950,13950,13950,0
|
|
20230614,101000,185232490,13950,13950,13950,13950,0
|
|
20230614,100900,185232490,13950,13950,13950,13950,1
|
|
20230614,100800,185218540,13950,13950,13950,13950,0
|
|
20230614,100700,185218540,13950,13950,13950,13950,3
|
|
20230614,100600,185176690,13930,13930,13930,13930,0
|
|
20230614,100500,185176690,13930,13850,13960,13850,99
|
|
20230614,100400,183804470,13800,13790,13800,13790,92
|
|
20230614,100300,182535290,13780,13780,13780,13780,13
|
|
20230614,100200,182356150,13780,13780,13780,13780,21
|
|
20230614,100100,182066770,13780,13770,13780,13770,42
|
|
20230614,100000,181488170,13770,13780,13780,13770,64
|
|
20230614,095900,180606550,13780,13780,13780,13780,13
|
|
20230614,095800,180427410,13800,13780,13800,13780,195
|
|
20230614,095700,177737310,13780,13790,13790,13780,176
|
|
20230614,095600,175310590,13790,13820,13820,13790,548
|
|
20230614,095500,167742610,13860,13860,13860,13860,2
|
|
20230614,095400,167714890,13820,13830,13830,13820,157
|
|
20230614,095300,165544930,13830,13830,13830,13830,172
|
|
20230614,095200,163166170,13830,13830,13960,13830,152
|
|
20230614,095100,161059040,13830,13830,13830,13830,1
|
|
20230614,095000,161045210,13830,13840,13840,13820,929
|
|
20230614,094900,148195040,13840,13860,13860,13840,240
|
|
20230614,094800,144873070,13860,13870,13870,13850,548
|
|
20230614,094700,137280830,13870,13880,13880,13870,424
|
|
20230614,094600,131399930,13870,13880,13880,13870,375
|
|
20230614,094500,126197080,13960,13870,13960,13870,136
|
|
20230614,094400,124310670,13870,13870,13870,13870,0
|
|
20230614,094300,124310670,13870,13880,13880,13870,405
|
|
20230614,094200,118692680,13880,13880,13880,13880,100
|
|
20230614,094100,117304680,13880,13880,13880,13880,21
|
|
20230614,094000,117013200,13880,13900,13900,13880,274
|
|
20230614,093900,113208950,13900,13900,13900,13900,7
|
|
20230614,093800,113111650,13950,13900,13950,13900,135
|
|
20230614,093700,111234900,13960,13950,13960,13950,100
|
|
20230614,093600,109839400,13950,13950,13950,13950,200
|
|
20230614,093500,107049400,13950,13960,13960,13950,8
|
|
20230614,093400,106937730,13960,13900,13960,13890,298
|
|
20230614,093300,102795940,13900,13920,13920,13900,1477
|
|
20230614,093200,82248760,13930,13950,13950,13930,393
|
|
20230614,093100,76773160,13970,13970,13970,13950,97
|
|
20230614,093000,75419910,13970,13980,13980,13970,179
|
|
20230614,092900,72918940,14060,14060,14060,14060,3
|
|
20230614,092800,72876760,14060,14060,14060,14060,129
|
|
20230614,092700,71063020,14060,14060,14060,14060,1
|
|
20230614,092600,71048960,14070,14070,14070,14070,0
|
|
20230614,092500,71048960,14070,13970,14070,13970,6
|
|
20230614,092400,70965040,13970,14000,14000,13970,108
|
|
20230614,092300,69453960,14000,14000,14000,14000,36
|
|
20230614,092200,68949960,14080,14100,14100,14000,53
|
|
20230614,092100,68202800,14090,14090,14090,14090,37
|
|
20230614,092000,67681470,14080,14000,14100,14000,173
|
|
20230614,091900,65252310,14000,14000,14000,14000,0
|
|
20230614,091800,65252310,14000,14000,14000,14000,19
|
|
20230614,091700,64986310,14000,14100,14100,14000,48
|
|
20230614,091600,64311010,14100,14100,14100,14100,0
|
|
20230614,091500,64311010,14100,14100,14100,14100,1
|
|
20230614,091400,64296910,14110,14100,14120,14100,50
|
|
20230614,091300,63591440,13970,14040,14040,13970,37
|
|
20230614,091200,63073820,14140,14030,14140,14030,5
|
|
20230614,091100,63003560,14030,13960,14030,13960,72
|
|
20230614,091000,61994890,13930,13930,13930,13930,474
|
|
20230614,090900,55392070,13970,13950,13970,13910,344
|
|
20230614,090800,50602740,13910,13980,13980,13910,480
|
|
20230614,090700,43913900,13950,14030,14030,13950,706
|
|
20230614,090600,34012970,14040,14070,14070,14040,91
|
|
20230614,090500,32735000,14080,14070,14080,14040,243
|
|
20230614,090400,29316400,14080,14150,14150,14080,929
|
|
20230614,090300,16182250,14150,14150,14150,14150,42
|
|
20230614,090200,15587950,14300,14290,14300,14290,235
|
|
20230614,090100,12227620,14320,14180,14320,14130,310
|
|
20230614,090000,7837000,14180,14200,14200,14180,552
|