729 lines
38 KiB
CSV
729 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,210600,16421293290,14630,14630,14630,14630,11896
|
|
20230620,210500,16421293290,14630,14630,14630,14630,0
|
|
20230620,210400,16421293290,14630,14630,14630,14630,0
|
|
20230620,210300,16421293290,14630,14630,14630,14630,0
|
|
20230620,210200,16421293290,14630,14630,14630,14630,0
|
|
20230620,210100,16421293290,14630,14630,14630,14630,0
|
|
20230620,210000,16421293290,14630,14630,14630,14630,0
|
|
20230620,205900,16421293290,14630,14630,14630,14630,0
|
|
20230620,205800,16421293290,14630,14630,14630,14630,0
|
|
20230620,205700,16421293290,14630,14630,14630,14630,0
|
|
20230620,205600,16421293290,14630,14630,14630,14630,0
|
|
20230620,205500,16421293290,14630,14630,14630,14630,0
|
|
20230620,205400,16421293290,14630,14630,14630,14630,0
|
|
20230620,205300,16421293290,14630,14630,14630,14630,0
|
|
20230620,205200,16421293290,14630,14630,14630,14630,0
|
|
20230620,205100,16421293290,14630,14630,14630,14630,0
|
|
20230620,205000,16421293290,14630,14630,14630,14630,0
|
|
20230620,204900,16421293290,14630,14630,14630,14630,0
|
|
20230620,204800,16421293290,14630,14630,14630,14630,0
|
|
20230620,204700,16421293290,14630,14630,14630,14630,0
|
|
20230620,204600,16421293290,14630,14630,14630,14630,0
|
|
20230620,204500,16421293290,14630,14630,14630,14630,0
|
|
20230620,204400,16421293290,14630,14630,14630,14630,0
|
|
20230620,204300,16421293290,14630,14630,14630,14630,0
|
|
20230620,204200,16421293290,14630,14630,14630,14630,0
|
|
20230620,204100,16421293290,14630,14630,14630,14630,0
|
|
20230620,204000,16421293290,14630,14630,14630,14630,0
|
|
20230620,203900,16421293290,14630,14630,14630,14630,0
|
|
20230620,203800,16421293290,14630,14630,14630,14630,0
|
|
20230620,203700,16421293290,14630,14630,14630,14630,0
|
|
20230620,203600,16421293290,14630,14630,14630,14630,11896
|
|
20230620,203500,16421293290,14630,14630,14630,14630,0
|
|
20230620,203400,16421293290,14630,14630,14630,14630,0
|
|
20230620,203300,16421293290,14630,14630,14630,14630,0
|
|
20230620,203200,16421293290,14630,14630,14630,14630,0
|
|
20230620,203100,16421293290,14630,14630,14630,14630,0
|
|
20230620,203000,16421293290,14630,14630,14630,14630,0
|
|
20230620,202900,16421293290,14630,14630,14630,14630,0
|
|
20230620,202800,16421293290,14630,14630,14630,14630,0
|
|
20230620,202700,16421293290,14630,14630,14630,14630,0
|
|
20230620,202600,16421293290,14630,14630,14630,14630,0
|
|
20230620,202500,16421293290,14630,14630,14630,14630,0
|
|
20230620,202400,16421293290,14630,14630,14630,14630,0
|
|
20230620,202300,16421293290,14630,14630,14630,14630,0
|
|
20230620,202200,16421293290,14630,14630,14630,14630,0
|
|
20230620,202100,16421293290,14630,14630,14630,14630,0
|
|
20230620,202000,16421293290,14630,14630,14630,14630,0
|
|
20230620,201900,16421293290,14630,14630,14630,14630,0
|
|
20230620,201800,16421293290,14630,14630,14630,14630,0
|
|
20230620,201700,16421293290,14630,14630,14630,14630,0
|
|
20230620,201600,16421293290,14630,14630,14630,14630,0
|
|
20230620,201500,16421293290,14630,14630,14630,14630,0
|
|
20230620,201400,16421293290,14630,14630,14630,14630,0
|
|
20230620,201300,16421293290,14630,14630,14630,14630,0
|
|
20230620,201200,16421293290,14630,14630,14630,14630,0
|
|
20230620,201100,16421293290,14630,14630,14630,14630,0
|
|
20230620,201000,16421293290,14630,14630,14630,14630,0
|
|
20230620,200900,16421293290,14630,14630,14630,14630,0
|
|
20230620,200800,16421293290,14630,14630,14630,14630,0
|
|
20230620,200700,16421293290,14630,14630,14630,14630,0
|
|
20230620,200600,16421293290,14630,14630,14630,14630,11896
|
|
20230620,200500,16421293290,14630,14630,14630,14630,0
|
|
20230620,200400,16421293290,14630,14630,14630,14630,0
|
|
20230620,200300,16421293290,14630,14630,14630,14630,0
|
|
20230620,200200,16421293290,14630,14630,14630,14630,0
|
|
20230620,200100,16421293290,14630,14630,14630,14630,0
|
|
20230620,200000,16421293290,14630,14630,14630,14630,0
|
|
20230620,195900,16421293290,14630,14630,14630,14630,0
|
|
20230620,195800,16421293290,14630,14630,14630,14630,0
|
|
20230620,195700,16421293290,14630,14630,14630,14630,0
|
|
20230620,195600,16421293290,14630,14630,14630,14630,0
|
|
20230620,195500,16421293290,14630,14630,14630,14630,0
|
|
20230620,195400,16421293290,14630,14630,14630,14630,0
|
|
20230620,195300,16421293290,14630,14630,14630,14630,0
|
|
20230620,195200,16421293290,14630,14630,14630,14630,0
|
|
20230620,195100,16421293290,14630,14630,14630,14630,0
|
|
20230620,195000,16421293290,14630,14630,14630,14630,0
|
|
20230620,194900,16421293290,14630,14630,14630,14630,0
|
|
20230620,194800,16421293290,14630,14630,14630,14630,0
|
|
20230620,194700,16421293290,14630,14630,14630,14630,0
|
|
20230620,194600,16421293290,14630,14630,14630,14630,0
|
|
20230620,194500,16421293290,14630,14630,14630,14630,0
|
|
20230620,194400,16421293290,14630,14630,14630,14630,0
|
|
20230620,194300,16421293290,14630,14630,14630,14630,0
|
|
20230620,194200,16421293290,14630,14630,14630,14630,0
|
|
20230620,194100,16421293290,14630,14630,14630,14630,0
|
|
20230620,194000,16421293290,14630,14630,14630,14630,0
|
|
20230620,193900,16421293290,14630,14630,14630,14630,0
|
|
20230620,193800,16421293290,14630,14630,14630,14630,0
|
|
20230620,193700,16421293290,14630,14630,14630,14630,0
|
|
20230620,193600,16421293290,14630,14630,14630,14630,11896
|
|
20230620,193500,16421293290,14630,14630,14630,14630,0
|
|
20230620,193400,16421293290,14630,14630,14630,14630,0
|
|
20230620,193300,16421293290,14630,14630,14630,14630,0
|
|
20230620,193200,16421293290,14630,14630,14630,14630,0
|
|
20230620,193100,16421293290,14630,14630,14630,14630,0
|
|
20230620,193000,16421293290,14630,14630,14630,14630,0
|
|
20230620,192900,16421293290,14630,14630,14630,14630,0
|
|
20230620,192800,16421293290,14630,14630,14630,14630,0
|
|
20230620,192700,16421293290,14630,14630,14630,14630,0
|
|
20230620,192600,16421293290,14630,14630,14630,14630,0
|
|
20230620,192500,16421293290,14630,14630,14630,14630,0
|
|
20230620,192400,16421293290,14630,14630,14630,14630,0
|
|
20230620,192300,16421293290,14630,14630,14630,14630,0
|
|
20230620,192200,16421293290,14630,14630,14630,14630,0
|
|
20230620,192100,16421293290,14630,14630,14630,14630,0
|
|
20230620,192000,16421293290,14630,14630,14630,14630,0
|
|
20230620,191900,16421293290,14630,14630,14630,14630,0
|
|
20230620,191800,16421293290,14630,14630,14630,14630,0
|
|
20230620,191700,16421293290,14630,14630,14630,14630,0
|
|
20230620,191600,16421293290,14630,14630,14630,14630,0
|
|
20230620,191500,16421293290,14630,14630,14630,14630,0
|
|
20230620,191400,16421293290,14630,14630,14630,14630,0
|
|
20230620,191300,16421293290,14630,14630,14630,14630,0
|
|
20230620,191200,16421293290,14630,14630,14630,14630,0
|
|
20230620,191100,16421293290,14630,14630,14630,14630,0
|
|
20230620,191000,16421293290,14630,14630,14630,14630,0
|
|
20230620,190900,16421293290,14630,14630,14630,14630,0
|
|
20230620,190800,16421293290,14630,14630,14630,14630,0
|
|
20230620,190700,16421293290,14630,14630,14630,14630,0
|
|
20230620,190600,16421293290,14630,14630,14630,14630,11896
|
|
20230620,190500,16421293290,14630,14630,14630,14630,0
|
|
20230620,190400,16421293290,14630,14630,14630,14630,0
|
|
20230620,190300,16421293290,14630,14630,14630,14630,0
|
|
20230620,190200,16421293290,14630,14630,14630,14630,0
|
|
20230620,190100,16421293290,14630,14630,14630,14630,0
|
|
20230620,190000,16421293290,14630,14630,14630,14630,0
|
|
20230620,185900,16421293290,14630,14630,14630,14630,0
|
|
20230620,185800,16421293290,14630,14630,14630,14630,0
|
|
20230620,185700,16421293290,14630,14630,14630,14630,0
|
|
20230620,185600,16421293290,14630,14630,14630,14630,0
|
|
20230620,185500,16421293290,14630,14630,14630,14630,0
|
|
20230620,185400,16421293290,14630,14630,14630,14630,0
|
|
20230620,185300,16421293290,14630,14630,14630,14630,0
|
|
20230620,185200,16421293290,14630,14630,14630,14630,0
|
|
20230620,185100,16421293290,14630,14630,14630,14630,0
|
|
20230620,185000,16421293290,14630,14630,14630,14630,0
|
|
20230620,184900,16421293290,14630,14630,14630,14630,0
|
|
20230620,184800,16421293290,14630,14630,14630,14630,0
|
|
20230620,184700,16421293290,14630,14630,14630,14630,0
|
|
20230620,184600,16421293290,14630,14630,14630,14630,0
|
|
20230620,184500,16421293290,14630,14630,14630,14630,0
|
|
20230620,184400,16421293290,14630,14630,14630,14630,0
|
|
20230620,184300,16421293290,14630,14630,14630,14630,0
|
|
20230620,184200,16421293290,14630,14630,14630,14630,0
|
|
20230620,184100,16421293290,14630,14630,14630,14630,0
|
|
20230620,184000,16421293290,14630,14630,14630,14630,0
|
|
20230620,183900,16421293290,14630,14630,14630,14630,0
|
|
20230620,183800,16421293290,14630,14630,14630,14630,0
|
|
20230620,183700,16421293290,14630,14630,14630,14630,0
|
|
20230620,183600,16421293290,14630,14630,14630,14630,11896
|
|
20230620,183500,16421293290,14630,14630,14630,14630,0
|
|
20230620,183400,16421293290,14630,14630,14630,14630,0
|
|
20230620,183300,16421293290,14630,14630,14630,14630,0
|
|
20230620,183200,16421293290,14630,14630,14630,14630,0
|
|
20230620,183100,16421293290,14630,14630,14630,14630,0
|
|
20230620,183000,16421293290,14630,14630,14630,14630,0
|
|
20230620,182900,16421293290,14630,14630,14630,14630,0
|
|
20230620,182800,16421293290,14630,14630,14630,14630,0
|
|
20230620,182700,16421293290,14630,14630,14630,14630,0
|
|
20230620,182600,16421293290,14630,14630,14630,14630,0
|
|
20230620,182500,16421293290,14630,14630,14630,14630,0
|
|
20230620,182400,16421293290,14630,14630,14630,14630,0
|
|
20230620,182300,16421293290,14630,14630,14630,14630,0
|
|
20230620,182200,16421293290,14630,14630,14630,14630,0
|
|
20230620,182100,16421293290,14630,14630,14630,14630,0
|
|
20230620,182000,16421293290,14630,14630,14630,14630,0
|
|
20230620,181900,16421293290,14630,14630,14630,14630,0
|
|
20230620,181800,16421293290,14630,14630,14630,14630,0
|
|
20230620,181700,16421293290,14630,14630,14630,14630,0
|
|
20230620,181600,16421293290,14630,14630,14630,14630,0
|
|
20230620,181500,16421293290,14630,14630,14630,14630,0
|
|
20230620,181400,16421293290,14630,14630,14630,14630,0
|
|
20230620,181300,16421293290,14630,14630,14630,14630,0
|
|
20230620,181200,16421293290,14630,14630,14630,14630,0
|
|
20230620,181100,16421293290,14630,14630,14630,14630,0
|
|
20230620,181000,16421293290,14630,14630,14630,14630,0
|
|
20230620,180900,16421293290,14630,14630,14630,14630,0
|
|
20230620,180800,16421293290,14630,14630,14630,14630,0
|
|
20230620,180700,16421293290,14630,14630,14630,14630,0
|
|
20230620,180600,16421293290,14630,14630,14630,14630,11896
|
|
20230620,180500,16421293290,14630,14630,14630,14630,0
|
|
20230620,180400,16421293290,14630,14630,14630,14630,0
|
|
20230620,180300,16421293290,14630,14630,14630,14630,0
|
|
20230620,180200,16421293290,14630,14630,14630,14630,0
|
|
20230620,180100,16421293290,14630,14630,14630,14630,0
|
|
20230620,180000,16421293290,14630,14630,14630,14630,0
|
|
20230620,175900,16421293290,14630,14630,14630,14630,0
|
|
20230620,175800,16421293290,14630,14630,14630,14630,0
|
|
20230620,175700,16421293290,14630,14630,14630,14630,0
|
|
20230620,175600,16421293290,14630,14630,14630,14630,0
|
|
20230620,175500,16421293290,14630,14630,14630,14630,0
|
|
20230620,175400,16421293290,14630,14630,14630,14630,0
|
|
20230620,175300,16421293290,14630,14630,14630,14630,0
|
|
20230620,175200,16421293290,14630,14630,14630,14630,0
|
|
20230620,175100,16421293290,14630,14630,14630,14630,0
|
|
20230620,175000,16421293290,14630,14630,14630,14630,0
|
|
20230620,174900,16421293290,14630,14630,14630,14630,0
|
|
20230620,174800,16421293290,14630,14630,14630,14630,0
|
|
20230620,174700,16421293290,14630,14630,14630,14630,0
|
|
20230620,174600,16421293290,14630,14630,14630,14630,0
|
|
20230620,174500,16421293290,14630,14630,14630,14630,0
|
|
20230620,174400,16421293290,14630,14630,14630,14630,0
|
|
20230620,174300,16421293290,14630,14630,14630,14630,0
|
|
20230620,174200,16421293290,14630,14630,14630,14630,0
|
|
20230620,174100,16421293290,14630,14630,14630,14630,0
|
|
20230620,174000,16421293290,14630,14630,14630,14630,0
|
|
20230620,173900,16421293290,14630,14630,14630,14630,0
|
|
20230620,173800,16421293290,14630,14630,14630,14630,0
|
|
20230620,173700,16421293290,14630,14630,14630,14630,0
|
|
20230620,173600,16421293290,14630,14630,14630,14630,11896
|
|
20230620,173500,16421293290,14630,14630,14630,14630,0
|
|
20230620,173400,16421293290,14630,14630,14630,14630,0
|
|
20230620,173300,16421293290,14630,14630,14630,14630,0
|
|
20230620,173200,16421293290,14630,14630,14630,14630,0
|
|
20230620,173100,16421293290,14630,14630,14630,14630,0
|
|
20230620,173000,16421293290,14630,14630,14630,14630,0
|
|
20230620,172900,16421293290,14630,14630,14630,14630,0
|
|
20230620,172800,16421293290,14630,14630,14630,14630,0
|
|
20230620,172700,16421293290,14630,14630,14630,14630,0
|
|
20230620,172600,16421293290,14630,14630,14630,14630,0
|
|
20230620,172500,16421293290,14630,14630,14630,14630,0
|
|
20230620,172400,16421293290,14630,14630,14630,14630,0
|
|
20230620,172300,16421293290,14630,14630,14630,14630,0
|
|
20230620,172200,16421293290,14630,14630,14630,14630,0
|
|
20230620,172100,16421293290,14630,14630,14630,14630,0
|
|
20230620,172000,16421293290,14630,14630,14630,14630,0
|
|
20230620,171900,16421293290,14630,14630,14630,14630,0
|
|
20230620,171800,16421293290,14630,14630,14630,14630,0
|
|
20230620,171700,16421293290,14630,14630,14630,14630,0
|
|
20230620,171600,16421293290,14630,14630,14630,14630,0
|
|
20230620,171500,16421293290,14630,14630,14630,14630,0
|
|
20230620,171400,16421293290,14630,14630,14630,14630,0
|
|
20230620,171300,16421293290,14630,14630,14630,14630,0
|
|
20230620,171200,16421293290,14630,14630,14630,14630,0
|
|
20230620,171100,16421293290,14630,14630,14630,14630,0
|
|
20230620,171000,16421293290,14630,14630,14630,14630,0
|
|
20230620,170900,16421293290,14630,14630,14630,14630,0
|
|
20230620,170800,16421293290,14630,14630,14630,14630,0
|
|
20230620,170700,16421293290,14630,14630,14630,14630,0
|
|
20230620,170600,16421293290,14630,14630,14630,14630,11896
|
|
20230620,170500,16421293290,14630,14630,14630,14630,0
|
|
20230620,170400,16421293290,14630,14630,14630,14630,0
|
|
20230620,170300,16421293290,14630,14630,14630,14630,0
|
|
20230620,170200,16421293290,14630,14630,14630,14630,0
|
|
20230620,170100,16421293290,14630,14630,14630,14630,0
|
|
20230620,170000,16421293290,14630,14630,14630,14630,0
|
|
20230620,165900,16421293290,14630,14630,14630,14630,0
|
|
20230620,165800,16421293290,14630,14630,14630,14630,0
|
|
20230620,165700,16421293290,14630,14630,14630,14630,0
|
|
20230620,165600,16421293290,14630,14630,14630,14630,0
|
|
20230620,165500,16421293290,14630,14630,14630,14630,0
|
|
20230620,165400,16421293290,14630,14630,14630,14630,0
|
|
20230620,165300,16421293290,14630,14630,14630,14630,0
|
|
20230620,165200,16421293290,14630,14630,14630,14630,0
|
|
20230620,165100,16421293290,14630,14630,14630,14630,0
|
|
20230620,165000,16421293290,14630,14630,14630,14630,0
|
|
20230620,164900,16421293290,14630,14630,14630,14630,0
|
|
20230620,164800,16421293290,14630,14630,14630,14630,0
|
|
20230620,164700,16421293290,14630,14630,14630,14630,0
|
|
20230620,164600,16421293290,14630,14630,14630,14630,0
|
|
20230620,164500,16421293290,14630,14630,14630,14630,0
|
|
20230620,164400,16421293290,14630,14630,14630,14630,0
|
|
20230620,164300,16421293290,14630,14630,14630,14630,0
|
|
20230620,164200,16421293290,14630,14630,14630,14630,0
|
|
20230620,164100,16421293290,14630,14630,14630,14630,0
|
|
20230620,164000,16421293290,14630,14630,14630,14630,0
|
|
20230620,163900,16421293290,14630,14630,14630,14630,0
|
|
20230620,163800,16421293290,14630,14630,14630,14630,0
|
|
20230620,163700,16421293290,14630,14630,14630,14630,0
|
|
20230620,163600,16421293290,14630,14630,14630,14630,11896
|
|
20230620,163500,16421293290,14630,14630,14630,14630,0
|
|
20230620,163400,16421293290,14630,14630,14630,14630,0
|
|
20230620,163300,16421293290,14630,14630,14630,14630,0
|
|
20230620,163200,16421293290,14630,14630,14630,14630,0
|
|
20230620,163100,16421293290,14630,14630,14630,14630,0
|
|
20230620,163000,16421293290,14630,14630,14630,14630,0
|
|
20230620,162900,16421293290,14630,14630,14630,14630,0
|
|
20230620,162800,16421293290,14630,14630,14630,14630,0
|
|
20230620,162700,16421293290,14630,14630,14630,14630,0
|
|
20230620,162600,16421293290,14630,14630,14630,14630,0
|
|
20230620,162500,16421293290,14630,14630,14630,14630,0
|
|
20230620,162400,16421293290,14630,14630,14630,14630,0
|
|
20230620,162300,16421293290,14630,14630,14630,14630,0
|
|
20230620,162200,16421293290,14630,14630,14630,14630,0
|
|
20230620,162100,16421293290,14630,14630,14630,14630,0
|
|
20230620,162000,16421293290,14630,14630,14630,14630,0
|
|
20230620,161900,16421293290,14630,14630,14630,14630,0
|
|
20230620,161800,16421293290,14630,14630,14630,14630,0
|
|
20230620,161700,16421293290,14630,14630,14630,14630,0
|
|
20230620,161600,16421293290,14630,14630,14630,14630,0
|
|
20230620,161500,16421293290,14630,14630,14630,14630,0
|
|
20230620,161400,16421293290,14630,14630,14630,14630,0
|
|
20230620,161300,16421293290,14630,14630,14630,14630,0
|
|
20230620,161200,16421293290,14630,14630,14630,14630,0
|
|
20230620,161100,16421293290,14630,14630,14630,14630,0
|
|
20230620,161000,16421293290,14630,14630,14630,14630,0
|
|
20230620,160900,16421293290,14630,14630,14630,14630,0
|
|
20230620,160800,16421293290,14630,14630,14630,14630,0
|
|
20230620,160700,16421293290,14630,14630,14630,14630,0
|
|
20230620,160600,16421293290,14630,14630,14630,14630,11896
|
|
20230620,160500,16421293290,14630,14630,14630,14630,0
|
|
20230620,160400,16421293290,14630,14630,14630,14630,0
|
|
20230620,160300,16421293290,14630,14630,14630,14630,0
|
|
20230620,160200,16421293290,14630,14630,14630,14630,0
|
|
20230620,160100,16421293290,14630,14630,14630,14630,0
|
|
20230620,160000,16421293290,14630,14630,14630,14630,0
|
|
20230620,155900,16421293290,14630,14630,14630,14630,0
|
|
20230620,155800,16421293290,14630,14630,14630,14630,0
|
|
20230620,155700,16421293290,14630,14630,14630,14630,0
|
|
20230620,155600,16421293290,14630,14630,14630,14630,0
|
|
20230620,155500,16421293290,14630,14630,14630,14630,0
|
|
20230620,155400,16421293290,14630,14630,14630,14630,0
|
|
20230620,155300,16421293290,14630,14630,14630,14630,0
|
|
20230620,155200,16421293290,14630,14630,14630,14630,0
|
|
20230620,155100,16421293290,14630,14630,14630,14630,0
|
|
20230620,155000,16421293290,14630,14630,14630,14630,0
|
|
20230620,154900,16421293290,14630,14630,14630,14630,0
|
|
20230620,154800,16421293290,14630,14630,14630,14630,0
|
|
20230620,154700,16421293290,14630,14630,14630,14630,0
|
|
20230620,154600,16421293290,14630,14630,14630,14630,0
|
|
20230620,154500,16421293290,14630,14630,14630,14630,0
|
|
20230620,154400,16421293290,14630,14630,14630,14630,0
|
|
20230620,154300,16421293290,14630,14630,14630,14630,0
|
|
20230620,154200,16421293290,14630,14630,14630,14630,0
|
|
20230620,154100,16421293290,14630,14630,14630,14630,0
|
|
20230620,154000,16421293290,14630,14630,14630,14630,0
|
|
20230620,153900,16421293290,14630,14630,14630,14630,0
|
|
20230620,153800,16421293290,14630,14630,14630,14630,0
|
|
20230620,153700,16421293290,14630,14630,14630,14630,0
|
|
20230620,153600,16421293290,14630,14630,14630,14630,11896
|
|
20230620,153500,16421293290,14630,14630,14630,14630,0
|
|
20230620,153400,16421293290,14630,14630,14630,14630,0
|
|
20230620,153300,16421293290,14630,14630,14630,14630,0
|
|
20230620,153200,16421293290,14630,14630,14630,14630,0
|
|
20230620,153100,16421293290,14630,14630,14630,14630,0
|
|
20230620,153000,16421293290,14630,14630,14630,14630,11896
|
|
20230620,152900,16247254810,14530,14530,14530,14530,0
|
|
20230620,152800,16247254810,14530,14530,14530,14530,0
|
|
20230620,152700,16247254810,14530,14530,14530,14530,0
|
|
20230620,152600,16247254810,14530,14530,14530,14530,0
|
|
20230620,152500,16247254810,14530,14530,14530,14530,0
|
|
20230620,152400,16247254810,14530,14530,14530,14530,0
|
|
20230620,152300,16247254810,14530,14530,14530,14530,0
|
|
20230620,152200,16247254810,14530,14530,14530,14530,0
|
|
20230620,152100,16247254810,14530,14530,14530,14530,0
|
|
20230620,152000,16247254810,14530,14530,14530,14530,0
|
|
20230620,151900,16247254810,14530,14490,14550,14390,22607
|
|
20230620,151800,15921024180,14420,14730,14800,14400,17368
|
|
20230620,151700,15667579460,14740,14850,14850,14730,13964
|
|
20230620,151600,15461026130,14850,14890,14970,14820,17198
|
|
20230620,151500,15205970360,14890,15150,15210,14800,28862
|
|
20230620,151400,14774461350,15170,15330,15330,15140,8947
|
|
20230620,151300,14638317900,15300,15210,15330,15200,3923
|
|
20230620,151200,14578395660,15200,15300,15320,15200,3728
|
|
20230620,151100,14521547170,15320,15360,15370,15260,2585
|
|
20230620,151000,14482003240,15230,15360,15400,15110,11803
|
|
20230620,150900,14302416430,15350,15460,15460,15350,11354
|
|
20230620,150800,14127398250,15410,15480,15530,15400,8185
|
|
20230620,150700,14000965500,15480,15630,15630,15400,11345
|
|
20230620,150600,13824895440,15600,15330,15980,15320,19146
|
|
20230620,150500,13527479080,15340,15700,15740,15330,42530
|
|
20230620,150400,12864494550,15580,15580,15580,15580,0
|
|
20230620,150300,12864494550,15580,15580,15580,15580,0
|
|
20230620,150200,12864494550,15580,15760,15870,15580,38411
|
|
20230620,150100,12260720230,15760,16670,16830,15730,72893
|
|
20230620,150000,11082156410,16680,17430,17550,16660,68456
|
|
20230620,145900,9909418230,17430,17780,18000,17380,99995
|
|
20230620,145800,8135649380,17840,17300,17990,16950,147584
|
|
20230620,145700,5571024760,16510,16510,16510,16510,0
|
|
20230620,145600,5571024760,16510,16510,16510,16510,0
|
|
20230620,145500,5571024760,16510,15330,16510,15330,74135
|
|
20230620,145400,4374216290,15340,15210,15340,15060,5184
|
|
20230620,145300,4295565520,15200,15330,15380,15200,4050
|
|
20230620,145200,4233641410,15350,15210,15400,15190,9309
|
|
20230620,145100,4091101700,15190,15020,15210,15020,6815
|
|
20230620,145000,3988210720,14940,14890,15030,14890,1172
|
|
20230620,144900,3970674350,14890,14830,14930,14820,740
|
|
20230620,144800,3959660940,14820,15070,15070,14800,10188
|
|
20230620,144700,3807499360,15070,15120,15130,15050,2138
|
|
20230620,144600,3775234450,15040,15130,15170,15040,4299
|
|
20230620,144500,3710325990,15100,15210,15290,14980,19704
|
|
20230620,144400,3411789000,15210,15670,15820,15100,30605
|
|
20230620,144300,2942112840,15660,15750,16500,15660,77855
|
|
20230620,144200,1687407670,15770,15570,15770,15400,8660
|
|
20230620,144100,1551854900,15600,15640,15650,15550,2016
|
|
20230620,144000,1520398450,15640,15760,15840,15590,3313
|
|
20230620,143900,1468387940,15760,15780,15940,15740,3001
|
|
20230620,143800,1420814700,15880,15700,15950,15560,17647
|
|
20230620,143700,1141945340,15700,15400,15720,15350,13832
|
|
20230620,143600,926807300,15390,15050,15400,15050,5940
|
|
20230620,143500,836416350,15040,14850,15040,14850,2978
|
|
20230620,143400,791842530,14850,14850,14850,14850,2
|
|
20230620,143300,791812830,14850,14840,14850,14840,167
|
|
20230620,143200,789333190,14840,14840,14840,14840,1
|
|
20230620,143100,789318350,14810,14810,14810,14810,10
|
|
20230620,143000,789170250,14800,14800,14800,14800,1
|
|
20230620,142900,789155450,14800,14830,14830,14800,94
|
|
20230620,142800,787762930,14800,14810,14810,14790,60
|
|
20230620,142700,786875120,14810,14830,14830,14810,114
|
|
20230620,142600,785186480,14830,14840,14840,14830,205
|
|
20230620,142500,782146190,14850,14840,14850,14840,14
|
|
20230620,142400,781938310,14840,14860,14860,14840,50
|
|
20230620,142300,781195660,14860,14870,14870,14860,8
|
|
20230620,142200,781076710,14870,14880,14880,14870,33
|
|
20230620,142100,780585800,14890,14890,14890,14890,11
|
|
20230620,142000,780422010,14900,14900,14900,14900,21
|
|
20230620,141900,780109110,14900,14900,14900,14900,17
|
|
20230620,141800,779855810,14900,14900,14900,14900,0
|
|
20230620,141700,779855810,14900,14830,14900,14830,20
|
|
20230620,141600,779558510,14830,14830,14830,14830,62
|
|
20230620,141500,778639050,14830,14830,14830,14830,0
|
|
20230620,141400,778639050,14830,14820,14840,14820,60
|
|
20230620,141300,777749280,14960,14960,14960,14960,100
|
|
20230620,141200,776253280,14760,15000,15010,14760,1012
|
|
20230620,141100,761072830,15000,14650,15000,14650,6623
|
|
20230620,141000,662328270,14650,14490,14650,14490,2131
|
|
20230620,140900,631273380,14490,14490,14490,14490,107
|
|
20230620,140800,629722950,14470,14400,14470,14400,731
|
|
20230620,140700,619148850,14410,14410,14410,14410,1486
|
|
20230620,140600,597735590,14420,14420,14420,14420,80
|
|
20230620,140500,596581990,14420,14420,14420,14420,522
|
|
20230620,140400,589054750,14420,14430,14430,14420,697
|
|
20230620,140300,579003340,14430,14430,14430,14430,0
|
|
20230620,140200,579003340,14430,14430,14430,14430,42
|
|
20230620,140100,578397280,14430,14430,14430,14430,30
|
|
20230620,140000,577964380,14490,14490,14490,14490,0
|
|
20230620,135900,577964380,14490,14490,14490,14490,0
|
|
20230620,135800,577964380,14490,14490,14490,14490,0
|
|
20230620,135700,577964380,14490,14490,14490,14490,0
|
|
20230620,135600,577964380,14490,14490,14490,14490,0
|
|
20230620,135500,577964380,14490,14440,14490,14440,1100
|
|
20230620,135400,562046350,14420,14410,14420,14410,157
|
|
20230620,135300,559782420,14410,14410,14410,14410,100
|
|
20230620,135200,558341420,14410,14420,14420,14410,155
|
|
20230620,135100,556106380,14420,14420,14420,14420,0
|
|
20230620,135000,556106380,14420,14440,14440,14420,41
|
|
20230620,134900,555515140,14420,14430,14440,14420,282
|
|
20230620,134800,551446160,14440,14440,14440,14440,83
|
|
20230620,134700,550247640,14440,14450,14450,14440,51
|
|
20230620,134600,549511040,14480,14480,14480,14480,85
|
|
20230620,134500,548280240,14440,14460,14460,14440,382
|
|
20230620,134400,542757240,14480,14480,14480,14480,0
|
|
20230620,134300,542757240,14480,14480,14480,14480,46
|
|
20230620,134200,542091160,14480,14480,14480,14480,0
|
|
20230620,134100,542091160,14480,14480,14480,14480,1
|
|
20230620,134000,542076680,14480,14480,14480,14480,0
|
|
20230620,133900,542076680,14480,14480,14480,14480,0
|
|
20230620,133800,542076680,14480,14480,14480,14480,0
|
|
20230620,133700,542076680,14480,14480,14480,14480,1
|
|
20230620,133600,542062200,14480,14480,14480,14480,0
|
|
20230620,133500,542062200,14480,14450,14480,14440,137
|
|
20230620,133400,540083480,14480,14480,14480,14480,0
|
|
20230620,133300,540083480,14480,14480,14480,14480,14
|
|
20230620,133200,539880760,14460,14450,14460,14450,132
|
|
20230620,133100,537973090,14450,14460,14460,14450,286
|
|
20230620,133000,533837830,14460,14460,14460,14460,8
|
|
20230620,132900,533722150,14470,14470,14470,14470,0
|
|
20230620,132800,533722150,14470,14480,14480,14470,25
|
|
20230620,132700,533360170,14480,14490,14490,14480,11
|
|
20230620,132600,533200790,14490,14490,14490,14490,0
|
|
20230620,132500,533200790,14490,14490,14490,14490,0
|
|
20230620,132400,533200790,14490,14490,14490,14490,1
|
|
20230620,132300,533186300,14500,14500,14500,14500,0
|
|
20230620,132200,533186300,14500,14500,14500,14500,0
|
|
20230620,132100,533186300,14500,14500,14500,14500,6
|
|
20230620,132000,533099300,14500,14500,14500,14500,1
|
|
20230620,131900,533084800,14510,14510,14510,14510,0
|
|
20230620,131800,533084800,14510,14510,14510,14510,0
|
|
20230620,131700,533084800,14510,14510,14510,14510,0
|
|
20230620,131600,533084800,14510,14510,14510,14510,0
|
|
20230620,131500,533084800,14510,14510,14510,14510,0
|
|
20230620,131400,533084800,14510,14510,14510,14510,8
|
|
20230620,131300,532968720,14510,14470,14510,14470,200
|
|
20230620,131200,530069680,14450,14470,14470,14450,495
|
|
20230620,131100,522907210,14470,14470,14470,14470,0
|
|
20230620,131000,522907210,14470,14460,14470,14460,139
|
|
20230620,130900,520897070,14460,14460,14460,14460,0
|
|
20230620,130800,520897070,14460,14480,14480,14460,340
|
|
20230620,130700,515977560,14490,14490,14490,14490,6
|
|
20230620,130600,515890620,14480,14490,14490,14480,95
|
|
20230620,130500,514514390,14500,14500,14500,14500,0
|
|
20230620,130400,514514390,14500,14500,14500,14500,477
|
|
20230620,130300,507597890,14500,14500,14500,14500,0
|
|
20230620,130200,507597890,14500,14510,14510,14500,4
|
|
20230620,130100,507539860,14510,14510,14510,14510,0
|
|
20230620,130000,507539860,14510,14510,14510,14510,0
|
|
20230620,125900,507539860,14510,14510,14510,14510,0
|
|
20230620,125800,507539860,14510,14510,14510,14510,0
|
|
20230620,125700,507539860,14510,14510,14510,14510,0
|
|
20230620,125600,507539860,14510,14510,14510,14510,8
|
|
20230620,125500,507423780,14560,14560,14560,14560,0
|
|
20230620,125400,507423780,14560,14560,14570,14560,61
|
|
20230620,125300,506535600,14570,14580,14580,14500,98
|
|
20230620,125200,505108700,14580,14580,14580,14580,0
|
|
20230620,125100,505108700,14580,14580,14580,14580,50
|
|
20230620,125000,504379700,14600,14600,14600,14600,0
|
|
20230620,124900,504379700,14600,14530,14600,14530,390
|
|
20230620,124800,498691180,14500,14500,14500,14500,57
|
|
20230620,124700,497864680,14500,14510,14510,14500,101
|
|
20230620,124600,496399860,14530,14530,14530,14530,1
|
|
20230620,124500,496385330,14530,14530,14530,14530,5
|
|
20230620,124400,496312680,14530,14530,14530,14530,78
|
|
20230620,124300,495179340,14530,14530,14530,14530,6
|
|
20230620,124200,495092160,14530,14530,14530,14530,2
|
|
20230620,124100,495063100,14530,14530,14530,14530,0
|
|
20230620,124000,495063100,14530,14530,14530,14530,0
|
|
20230620,123900,495063100,14530,14530,14530,14530,0
|
|
20230620,123800,495063100,14530,14530,14530,14530,0
|
|
20230620,123700,495063100,14530,14530,14530,14530,0
|
|
20230620,123600,495063100,14530,14530,14530,14530,0
|
|
20230620,123500,495063100,14530,14530,14530,14530,146
|
|
20230620,123400,492941720,14530,14530,14530,14530,58
|
|
20230620,123300,492098980,14510,14510,14510,14510,0
|
|
20230620,123200,492098980,14510,14510,14510,14510,0
|
|
20230620,123100,492098980,14510,14510,14510,14510,0
|
|
20230620,123000,492098980,14510,14510,14510,14510,0
|
|
20230620,122900,492098980,14510,14510,14510,14510,0
|
|
20230620,122800,492098980,14510,14510,14510,14510,0
|
|
20230620,122700,492098980,14510,14510,14510,14510,0
|
|
20230620,122600,492098980,14510,14510,14510,14510,1
|
|
20230620,122500,492084470,14510,14510,14510,14510,21
|
|
20230620,122400,491779760,14540,14540,14540,14540,10
|
|
20230620,122300,491634360,14540,14540,14540,14540,0
|
|
20230620,122200,491634360,14540,14540,14540,14540,30
|
|
20230620,122100,491198160,14540,14540,14540,14540,6
|
|
20230620,122000,491110920,14540,14540,14540,14540,10
|
|
20230620,121900,490965520,14540,14540,14540,14540,0
|
|
20230620,121800,490965520,14540,14540,14540,14540,0
|
|
20230620,121700,490965520,14540,14540,14540,14540,0
|
|
20230620,121600,490965520,14540,14540,14540,14540,0
|
|
20230620,121500,490965520,14540,14540,14540,14540,0
|
|
20230620,121400,490965520,14540,14540,14540,14540,0
|
|
20230620,121300,490965520,14540,14490,14540,14490,14
|
|
20230620,121200,490762580,14490,14490,14490,14490,2
|
|
20230620,121100,490733600,14470,14470,14470,14470,3
|
|
20230620,121000,490690190,14470,14470,14470,14470,0
|
|
20230620,120900,490690190,14470,14480,14480,14470,100
|
|
20230620,120800,489242990,14470,14470,14470,14470,0
|
|
20230620,120700,489242990,14470,14470,14470,14470,0
|
|
20230620,120600,489242990,14470,14470,14470,14470,30
|
|
20230620,120500,488808890,14470,14480,14480,14470,460
|
|
20230620,120400,482148560,14480,14480,14480,14480,0
|
|
20230620,120300,482148560,14480,14490,14490,14480,24
|
|
20230620,120200,481800890,14490,14490,14490,14490,0
|
|
20230620,120100,481800890,14490,14490,14490,14490,51
|
|
20230620,120000,481061900,14490,14500,14500,14490,20
|
|
20230620,115900,480771910,14500,14500,14500,14490,16
|
|
20230620,115800,480539970,14500,14500,14500,14500,0
|
|
20230620,115700,480539970,14500,14500,14500,14500,100
|
|
20230620,115600,479089970,14500,14500,14500,14500,0
|
|
20230620,115500,479089970,14500,14500,14500,14500,135
|
|
20230620,115400,477132470,14520,14520,14520,14520,0
|
|
20230620,115300,477132470,14520,14520,14520,14520,0
|
|
20230620,115200,477132470,14520,14520,14520,14520,0
|
|
20230620,115100,477132470,14520,14520,14520,14520,0
|
|
20230620,115000,477132470,14520,14520,14520,14520,40
|
|
20230620,114900,476551670,14500,14500,14500,14500,0
|
|
20230620,114800,476551670,14500,14500,14500,14500,0
|
|
20230620,114700,476551670,14500,14500,14500,14500,1000
|
|
20230620,114600,462051670,14530,14530,14530,14530,1
|
|
20230620,114500,462037140,14500,14500,14500,14500,0
|
|
20230620,114400,462037140,14500,14500,14500,14500,1
|
|
20230620,114300,462022640,14500,14510,14510,14500,69
|
|
20230620,114200,461022060,14520,14520,14520,14520,10
|
|
20230620,114100,460876860,14540,14520,14540,14520,110
|
|
20230620,114000,459277560,14540,14520,14540,14520,200
|
|
20230620,113900,456370240,14510,14510,14510,14510,10
|
|
20230620,113800,456225140,14500,14500,14500,14500,0
|
|
20230620,113700,456225140,14500,14500,14500,14500,10
|
|
20230620,113600,456080140,14500,14500,14500,14500,0
|
|
20230620,113500,456080140,14500,14500,14500,14500,100
|
|
20230620,113400,454630140,14500,14500,14500,14500,0
|
|
20230620,113300,454630140,14500,14500,14500,14500,0
|
|
20230620,113200,454630140,14500,14500,14500,14500,0
|
|
20230620,113100,454630140,14500,14500,14500,14500,0
|
|
20230620,113000,454630140,14500,14500,14500,14500,0
|
|
20230620,112900,454630140,14500,14500,14500,14500,35
|
|
20230620,112800,454122640,14490,14490,14490,14490,0
|
|
20230620,112700,454122640,14490,14490,14490,14490,0
|
|
20230620,112600,454122640,14490,14490,14490,14490,0
|
|
20230620,112500,454122640,14490,14490,14490,14490,182
|
|
20230620,112400,451485460,14490,14490,14490,14490,100
|
|
20230620,112300,450036460,14490,14500,14500,14490,11
|
|
20230620,112200,449876970,14490,14500,14500,14490,6
|
|
20230620,112100,449790020,14500,14490,14500,14490,15
|
|
20230620,112000,449572620,14490,14490,14490,14490,429
|
|
20230620,111900,443356410,14490,14490,14490,14490,879
|
|
20230620,111800,430619700,14500,14500,14500,14500,0
|
|
20230620,111700,430619700,14500,14500,14500,14500,20
|
|
20230620,111600,430329700,14500,14500,14500,14500,32
|
|
20230620,111500,429865700,14500,14490,14500,14490,48
|
|
20230620,111400,429169800,14490,14490,14490,14490,150
|
|
20230620,111300,426996300,14490,14490,14490,14490,0
|
|
20230620,111200,426996300,14490,14490,14490,14490,101
|
|
20230620,111100,425532810,14490,14490,14490,14490,0
|
|
20230620,111000,425532810,14490,14490,14490,14490,250
|
|
20230620,110900,421910310,14500,14490,14500,14490,23
|
|
20230620,110800,421577030,14490,14490,14490,14490,1
|
|
20230620,110700,421562540,14490,14490,14490,14490,0
|
|
20230620,110600,421562540,14490,14490,14490,14490,10
|
|
20230620,110500,421417640,14490,14490,14490,14490,11
|
|
20230620,110400,421258250,14490,14490,14490,14490,0
|
|
20230620,110300,421258250,14490,14490,14500,14490,68
|
|
20230620,110200,420272920,14490,14490,14490,14490,36
|
|
20230620,110100,419751280,14490,14490,14490,14490,0
|
|
20230620,110000,419751280,14490,14500,14500,14490,69
|
|
20230620,105900,418750940,14520,14520,14520,14520,0
|
|
20230620,105800,418750940,14520,14520,14520,14520,0
|
|
20230620,105700,418750940,14520,14520,14520,14520,0
|
|
20230620,105600,418750940,14520,14520,14520,14520,1
|
|
20230620,105500,418736420,14520,14520,14520,14520,0
|
|
20230620,105400,418736420,14520,14520,14520,14520,20
|
|
20230620,105300,418446020,14520,14520,14520,14520,100
|
|
20230620,105200,416994020,14520,14520,14520,14490,61
|
|
20230620,105100,416109800,14540,14540,14540,14540,0
|
|
20230620,105000,416109800,14540,14540,14540,14540,0
|
|
20230620,104900,416109800,14540,14490,14540,14490,400
|
|
20230620,104800,410303810,14490,14490,14490,14490,0
|
|
20230620,104700,410303810,14490,14490,14490,14490,347
|
|
20230620,104600,405275780,14490,14490,14490,14490,50
|
|
20230620,104500,404551280,14540,14540,14540,14540,0
|
|
20230620,104400,404551280,14540,14540,14540,14540,0
|
|
20230620,104300,404551280,14540,14490,14540,14490,15
|
|
20230620,104200,404333800,14490,14490,14490,14490,0
|
|
20230620,104100,404333800,14490,14490,14490,14490,18
|
|
20230620,104000,404072980,14490,14490,14490,14490,70
|
|
20230620,103900,403058680,14540,14540,14540,14540,1
|
|
20230620,103800,403044140,14490,14490,14490,14490,0
|
|
20230620,103700,403044140,14490,14500,14500,14490,5
|
|
20230620,103600,402971670,14500,14530,14530,14500,6
|
|
20230620,103500,402884640,14490,14490,14490,14490,0
|
|
20230620,103400,402884640,14490,14490,14490,14490,0
|
|
20230620,103300,402884640,14490,14490,14490,14490,100
|
|
20230620,103200,401435640,14490,14490,14490,14490,3
|
|
20230620,103100,401392170,14490,14500,14500,14490,356
|
|
20230620,103000,396233530,14500,14500,14500,14500,184
|
|
20230620,102900,393565530,14500,14500,14500,14500,50
|
|
20230620,102800,392840530,14500,14500,14500,14500,0
|
|
20230620,102700,392840530,14500,14520,14520,14500,900
|
|
20230620,102600,379784550,14520,14520,14520,14520,380
|
|
20230620,102500,374266950,14520,14520,14520,14520,0
|
|
20230620,102400,374266950,14520,14520,14520,14520,1
|
|
20230620,102300,374252430,14520,14540,14540,14520,76
|
|
20230620,102200,373148510,14540,14540,14540,14540,10
|
|
20230620,102100,373003110,14530,14530,14530,14530,0
|
|
20230620,102000,373003110,14530,14530,14530,14530,0
|
|
20230620,101900,373003110,14530,14530,14530,14530,48
|
|
20230620,101800,372305670,14530,14530,14530,14530,1
|
|
20230620,101700,372291140,14530,14530,14530,14530,68
|
|
20230620,101600,371303100,14530,14550,14550,14530,110
|
|
20230620,101500,369704700,14550,14550,14550,14550,4
|
|
20230620,101400,369646500,14530,14530,14530,14530,7
|
|
20230620,101300,369544790,14530,14530,14530,14530,66
|
|
20230620,101200,368585810,14530,14530,14530,14530,0
|
|
20230620,101100,368585810,14530,14530,14530,14530,0
|
|
20230620,101000,368585810,14530,14530,14530,14530,102
|
|
20230620,100900,367103750,14530,14530,14530,14530,80
|
|
20230620,100800,365941350,14550,14550,14550,14550,0
|
|
20230620,100700,365941350,14550,14550,14550,14540,412
|
|
20230620,100600,359946760,14550,14550,14550,14550,0
|
|
20230620,100500,359946760,14550,14550,14550,14550,128
|
|
20230620,100400,358084360,14560,14550,14560,14550,2
|
|
20230620,100300,358055250,14560,14560,14560,14560,1
|
|
20230620,100200,358040690,14560,14560,14560,14560,22
|
|
20230620,100100,357720370,14560,14560,14560,14560,13
|
|
20230620,100000,357531090,14560,14560,14560,14560,0
|
|
20230620,095900,357531090,14560,14560,14560,14560,1
|
|
20230620,095800,357516530,14510,14570,14570,14510,162
|
|
20230620,095700,355156910,14570,14560,14570,14560,96
|
|
20230620,095600,353758210,14560,14540,14560,14500,156
|
|
20230620,095500,351487430,14550,14510,14550,14500,16
|
|
20230620,095400,351255130,14500,14510,14510,14500,120
|
|
20230620,095300,349514850,14500,14500,14500,14500,10
|
|
20230620,095200,349369850,14500,14500,14500,14500,0
|
|
20230620,095100,349369850,14500,14490,14500,14490,79
|
|
20230620,095000,348224420,14540,14560,14570,14500,113
|
|
20230620,094900,346578780,14570,14570,14570,14570,1
|
|
20230620,094800,346564210,14490,14550,14580,14490,301
|
|
20230620,094700,342193090,14580,14580,14580,14580,0
|
|
20230620,094600,342193090,14580,14520,14580,14520,105
|
|
20230620,094500,340662760,14490,14490,14490,14490,1
|
|
20230620,094400,340648270,14490,14490,14490,14490,25
|
|
20230620,094300,340286020,14490,14520,14530,14490,150
|
|
20230620,094200,338108510,14510,14500,14510,14500,65
|
|
20230620,094100,337165430,14480,14490,14490,14480,39
|
|
20230620,094000,336600680,14510,14500,14510,14500,150
|
|
20230620,093900,334424210,14510,14510,14510,14510,39
|
|
20230620,093800,333858320,14520,14450,14520,14450,331
|
|
20230620,093700,329062410,14500,14490,14500,14490,100
|
|
20230620,093600,327612620,14510,14450,14510,14450,207
|
|
20230620,093500,324620990,14450,14430,14450,14430,12
|
|
20230620,093400,324447810,14420,14410,14420,14410,19
|
|
20230620,093300,324173840,14410,14400,14410,14400,73
|
|
20230620,093200,323122140,14400,14400,14400,14400,86
|
|
20230620,093100,321883740,14400,14420,14420,14400,613
|
|
20230620,093000,313053150,14420,14490,14490,14420,3168
|
|
20230620,092900,267195420,14500,14540,14540,14500,633
|
|
20230620,092800,258010010,14570,14580,14580,14550,318
|
|
20230620,092700,253379940,14590,14580,14590,14580,36
|
|
20230620,092600,252855000,14580,14580,14580,14580,11
|
|
20230620,092500,252694620,14590,14600,14600,14590,101
|
|
20230620,092400,251220030,14590,14540,14590,14540,1003
|
|
20230620,092300,236586320,14540,14530,14540,14530,27
|
|
20230620,092200,236193810,14540,14540,14590,14540,16
|
|
20230620,092100,235961070,14540,14540,14540,14540,0
|
|
20230620,092000,235961070,14540,14540,14540,14540,62
|
|
20230620,091900,235059590,14610,14610,14610,14610,5
|
|
20230620,091800,234986540,14630,14610,14630,14610,59
|
|
20230620,091700,234123890,14620,14620,14620,14610,532
|
|
20230620,091600,226346200,14540,14610,14610,14540,146
|
|
20230620,091500,224215540,14610,14610,14610,14610,72
|
|
20230620,091400,223163620,14600,14560,14600,14560,108
|
|
20230620,091300,221587240,14560,14500,14570,14480,686
|
|
20230620,091200,211619700,14500,14500,14510,14500,631
|
|
20230620,091100,202469700,14500,14520,14540,14500,187
|
|
20230620,091000,199756120,14550,14640,14640,14510,1937
|
|
20230620,090900,171488970,14650,14700,14700,14640,590
|
|
20230620,090800,162836890,14700,14690,14750,14690,70
|
|
20230620,090700,161808220,14760,14770,14770,14740,73
|
|
20230620,090600,160730230,14770,14720,14770,14700,132
|
|
20230620,090500,158789430,14700,14700,14790,14690,116
|
|
20230620,090400,157083400,14690,14710,14750,14650,1008
|
|
20230620,090300,142246490,14750,14920,14920,14750,3201
|
|
20230620,090200,94716990,14920,14910,14940,14910,735
|
|
20230620,090100,83749110,14910,14910,14940,14900,1720
|
|
20230620,090000,58103130,14900,15010,15020,14900,3876
|