797 lines
41 KiB
CSV
797 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,221400,314502270,18860,18860,18860,18860,596
|
|
20230614,221300,314502270,18860,18860,18860,18860,0
|
|
20230614,221200,314502270,18860,18860,18860,18860,0
|
|
20230614,221100,314502270,18860,18860,18860,18860,0
|
|
20230614,221000,314502270,18860,18860,18860,18860,0
|
|
20230614,220900,314502270,18860,18860,18860,18860,0
|
|
20230614,220800,314502270,18860,18860,18860,18860,0
|
|
20230614,220700,314502270,18860,18860,18860,18860,0
|
|
20230614,220600,314502270,18860,18860,18860,18860,0
|
|
20230614,220500,314502270,18860,18860,18860,18860,0
|
|
20230614,220400,314502270,18860,18860,18860,18860,0
|
|
20230614,220300,314502270,18860,18860,18860,18860,0
|
|
20230614,220200,314502270,18860,18860,18860,18860,0
|
|
20230614,220100,314502270,18860,18860,18860,18860,0
|
|
20230614,220000,314502270,18860,18860,18860,18860,0
|
|
20230614,215900,314502270,18860,18860,18860,18860,0
|
|
20230614,215800,314502270,18860,18860,18860,18860,0
|
|
20230614,215700,314502270,18860,18860,18860,18860,0
|
|
20230614,215600,314502270,18860,18860,18860,18860,0
|
|
20230614,215500,314502270,18860,18860,18860,18860,0
|
|
20230614,215400,314502270,18860,18860,18860,18860,0
|
|
20230614,215300,314502270,18860,18860,18860,18860,0
|
|
20230614,215200,314502270,18860,18860,18860,18860,0
|
|
20230614,215100,314502270,18860,18860,18860,18860,0
|
|
20230614,215000,314502270,18860,18860,18860,18860,0
|
|
20230614,214900,314502270,18860,18860,18860,18860,0
|
|
20230614,214800,314502270,18860,18860,18860,18860,0
|
|
20230614,214700,314502270,18860,18860,18860,18860,0
|
|
20230614,214600,314502270,18860,18860,18860,18860,0
|
|
20230614,214500,314502270,18860,18860,18860,18860,0
|
|
20230614,214400,314502270,18860,18860,18860,18860,596
|
|
20230614,214300,314502270,18860,18860,18860,18860,0
|
|
20230614,214200,314502270,18860,18860,18860,18860,0
|
|
20230614,214100,314502270,18860,18860,18860,18860,0
|
|
20230614,214000,314502270,18860,18860,18860,18860,0
|
|
20230614,213900,314502270,18860,18860,18860,18860,0
|
|
20230614,213800,314502270,18860,18860,18860,18860,0
|
|
20230614,213700,314502270,18860,18860,18860,18860,0
|
|
20230614,213600,314502270,18860,18860,18860,18860,0
|
|
20230614,213500,314502270,18860,18860,18860,18860,0
|
|
20230614,213400,314502270,18860,18860,18860,18860,0
|
|
20230614,213300,314502270,18860,18860,18860,18860,0
|
|
20230614,213200,314502270,18860,18860,18860,18860,0
|
|
20230614,213100,314502270,18860,18860,18860,18860,0
|
|
20230614,213000,314502270,18860,18860,18860,18860,0
|
|
20230614,212900,314502270,18860,18860,18860,18860,0
|
|
20230614,212800,314502270,18860,18860,18860,18860,0
|
|
20230614,212700,314502270,18860,18860,18860,18860,0
|
|
20230614,212600,314502270,18860,18860,18860,18860,0
|
|
20230614,212500,314502270,18860,18860,18860,18860,0
|
|
20230614,212400,314502270,18860,18860,18860,18860,0
|
|
20230614,212300,314502270,18860,18860,18860,18860,0
|
|
20230614,212200,314502270,18860,18860,18860,18860,0
|
|
20230614,212100,314502270,18860,18860,18860,18860,0
|
|
20230614,212000,314502270,18860,18860,18860,18860,0
|
|
20230614,211900,314502270,18860,18860,18860,18860,0
|
|
20230614,211800,314502270,18860,18860,18860,18860,0
|
|
20230614,211700,314502270,18860,18860,18860,18860,0
|
|
20230614,211600,314502270,18860,18860,18860,18860,0
|
|
20230614,211500,314502270,18860,18860,18860,18860,0
|
|
20230614,211400,314502270,18860,18860,18860,18860,596
|
|
20230614,211300,314502270,18860,18860,18860,18860,0
|
|
20230614,211200,314502270,18860,18860,18860,18860,0
|
|
20230614,211100,314502270,18860,18860,18860,18860,0
|
|
20230614,211000,314502270,18860,18860,18860,18860,0
|
|
20230614,210900,314502270,18860,18860,18860,18860,0
|
|
20230614,210800,314502270,18860,18860,18860,18860,0
|
|
20230614,210700,314502270,18860,18860,18860,18860,0
|
|
20230614,210600,314502270,18860,18860,18860,18860,0
|
|
20230614,210500,314502270,18860,18860,18860,18860,0
|
|
20230614,210400,314502270,18860,18860,18860,18860,0
|
|
20230614,210300,314502270,18860,18860,18860,18860,0
|
|
20230614,210200,314502270,18860,18860,18860,18860,0
|
|
20230614,210100,314502270,18860,18860,18860,18860,0
|
|
20230614,210000,314502270,18860,18860,18860,18860,0
|
|
20230614,205900,314502270,18860,18860,18860,18860,0
|
|
20230614,205800,314502270,18860,18860,18860,18860,0
|
|
20230614,205700,314502270,18860,18860,18860,18860,0
|
|
20230614,205600,314502270,18860,18860,18860,18860,0
|
|
20230614,205500,314502270,18860,18860,18860,18860,0
|
|
20230614,205400,314502270,18860,18860,18860,18860,0
|
|
20230614,205300,314502270,18860,18860,18860,18860,0
|
|
20230614,205200,314502270,18860,18860,18860,18860,0
|
|
20230614,205100,314502270,18860,18860,18860,18860,0
|
|
20230614,205000,314502270,18860,18860,18860,18860,0
|
|
20230614,204900,314502270,18860,18860,18860,18860,0
|
|
20230614,204800,314502270,18860,18860,18860,18860,0
|
|
20230614,204700,314502270,18860,18860,18860,18860,0
|
|
20230614,204600,314502270,18860,18860,18860,18860,0
|
|
20230614,204500,314502270,18860,18860,18860,18860,0
|
|
20230614,204400,314502270,18860,18860,18860,18860,596
|
|
20230614,204300,314502270,18860,18860,18860,18860,0
|
|
20230614,204200,314502270,18860,18860,18860,18860,0
|
|
20230614,204100,314502270,18860,18860,18860,18860,0
|
|
20230614,204000,314502270,18860,18860,18860,18860,0
|
|
20230614,203900,314502270,18860,18860,18860,18860,0
|
|
20230614,203800,314502270,18860,18860,18860,18860,0
|
|
20230614,203700,314502270,18860,18860,18860,18860,0
|
|
20230614,203600,314502270,18860,18860,18860,18860,0
|
|
20230614,203500,314502270,18860,18860,18860,18860,0
|
|
20230614,203400,314502270,18860,18860,18860,18860,0
|
|
20230614,203300,314502270,18860,18860,18860,18860,0
|
|
20230614,203200,314502270,18860,18860,18860,18860,0
|
|
20230614,203100,314502270,18860,18860,18860,18860,0
|
|
20230614,203000,314502270,18860,18860,18860,18860,0
|
|
20230614,202900,314502270,18860,18860,18860,18860,0
|
|
20230614,202800,314502270,18860,18860,18860,18860,0
|
|
20230614,202700,314502270,18860,18860,18860,18860,0
|
|
20230614,202600,314502270,18860,18860,18860,18860,0
|
|
20230614,202500,314502270,18860,18860,18860,18860,0
|
|
20230614,202400,314502270,18860,18860,18860,18860,0
|
|
20230614,202300,314502270,18860,18860,18860,18860,0
|
|
20230614,202200,314502270,18860,18860,18860,18860,0
|
|
20230614,202100,314502270,18860,18860,18860,18860,0
|
|
20230614,202000,314502270,18860,18860,18860,18860,0
|
|
20230614,201900,314502270,18860,18860,18860,18860,0
|
|
20230614,201800,314502270,18860,18860,18860,18860,0
|
|
20230614,201700,314502270,18860,18860,18860,18860,0
|
|
20230614,201600,314502270,18860,18860,18860,18860,0
|
|
20230614,201500,314502270,18860,18860,18860,18860,0
|
|
20230614,201400,314502270,18860,18860,18860,18860,596
|
|
20230614,201300,314502270,18860,18860,18860,18860,0
|
|
20230614,201200,314502270,18860,18860,18860,18860,0
|
|
20230614,201100,314502270,18860,18860,18860,18860,0
|
|
20230614,201000,314502270,18860,18860,18860,18860,0
|
|
20230614,200900,314502270,18860,18860,18860,18860,0
|
|
20230614,200800,314502270,18860,18860,18860,18860,0
|
|
20230614,200700,314502270,18860,18860,18860,18860,0
|
|
20230614,200600,314502270,18860,18860,18860,18860,0
|
|
20230614,200500,314502270,18860,18860,18860,18860,0
|
|
20230614,200400,314502270,18860,18860,18860,18860,0
|
|
20230614,200300,314502270,18860,18860,18860,18860,0
|
|
20230614,200200,314502270,18860,18860,18860,18860,0
|
|
20230614,200100,314502270,18860,18860,18860,18860,0
|
|
20230614,200000,314502270,18860,18860,18860,18860,0
|
|
20230614,195900,314502270,18860,18860,18860,18860,0
|
|
20230614,195800,314502270,18860,18860,18860,18860,0
|
|
20230614,195700,314502270,18860,18860,18860,18860,0
|
|
20230614,195600,314502270,18860,18860,18860,18860,0
|
|
20230614,195500,314502270,18860,18860,18860,18860,0
|
|
20230614,195400,314502270,18860,18860,18860,18860,0
|
|
20230614,195300,314502270,18860,18860,18860,18860,0
|
|
20230614,195200,314502270,18860,18860,18860,18860,0
|
|
20230614,195100,314502270,18860,18860,18860,18860,0
|
|
20230614,195000,314502270,18860,18860,18860,18860,0
|
|
20230614,194900,314502270,18860,18860,18860,18860,0
|
|
20230614,194800,314502270,18860,18860,18860,18860,0
|
|
20230614,194700,314502270,18860,18860,18860,18860,0
|
|
20230614,194600,314502270,18860,18860,18860,18860,0
|
|
20230614,194500,314502270,18860,18860,18860,18860,0
|
|
20230614,194400,314502270,18860,18860,18860,18860,596
|
|
20230614,194300,314502270,18860,18860,18860,18860,0
|
|
20230614,194200,314502270,18860,18860,18860,18860,0
|
|
20230614,194100,314502270,18860,18860,18860,18860,0
|
|
20230614,194000,314502270,18860,18860,18860,18860,0
|
|
20230614,193900,314502270,18860,18860,18860,18860,0
|
|
20230614,193800,314502270,18860,18860,18860,18860,0
|
|
20230614,193700,314502270,18860,18860,18860,18860,0
|
|
20230614,193600,314502270,18860,18860,18860,18860,0
|
|
20230614,193500,314502270,18860,18860,18860,18860,0
|
|
20230614,193400,314502270,18860,18860,18860,18860,0
|
|
20230614,193300,314502270,18860,18860,18860,18860,0
|
|
20230614,193200,314502270,18860,18860,18860,18860,0
|
|
20230614,193100,314502270,18860,18860,18860,18860,0
|
|
20230614,193000,314502270,18860,18860,18860,18860,0
|
|
20230614,192900,314502270,18860,18860,18860,18860,0
|
|
20230614,192800,314502270,18860,18860,18860,18860,0
|
|
20230614,192700,314502270,18860,18860,18860,18860,0
|
|
20230614,192600,314502270,18860,18860,18860,18860,0
|
|
20230614,192500,314502270,18860,18860,18860,18860,0
|
|
20230614,192400,314502270,18860,18860,18860,18860,0
|
|
20230614,192300,314502270,18860,18860,18860,18860,0
|
|
20230614,192200,314502270,18860,18860,18860,18860,0
|
|
20230614,192100,314502270,18860,18860,18860,18860,0
|
|
20230614,192000,314502270,18860,18860,18860,18860,0
|
|
20230614,191900,314502270,18860,18860,18860,18860,0
|
|
20230614,191800,314502270,18860,18860,18860,18860,0
|
|
20230614,191700,314502270,18860,18860,18860,18860,0
|
|
20230614,191600,314502270,18860,18860,18860,18860,0
|
|
20230614,191500,314502270,18860,18860,18860,18860,0
|
|
20230614,191400,314502270,18860,18860,18860,18860,596
|
|
20230614,191300,314502270,18860,18860,18860,18860,0
|
|
20230614,191200,314502270,18860,18860,18860,18860,0
|
|
20230614,191100,314502270,18860,18860,18860,18860,0
|
|
20230614,191000,314502270,18860,18860,18860,18860,0
|
|
20230614,190900,314502270,18860,18860,18860,18860,0
|
|
20230614,190800,314502270,18860,18860,18860,18860,0
|
|
20230614,190700,314502270,18860,18860,18860,18860,0
|
|
20230614,190600,314502270,18860,18860,18860,18860,0
|
|
20230614,190500,314502270,18860,18860,18860,18860,0
|
|
20230614,190400,314502270,18860,18860,18860,18860,0
|
|
20230614,190300,314502270,18860,18860,18860,18860,0
|
|
20230614,190200,314502270,18860,18860,18860,18860,0
|
|
20230614,190100,314502270,18860,18860,18860,18860,0
|
|
20230614,190000,314502270,18860,18860,18860,18860,0
|
|
20230614,185900,314502270,18860,18860,18860,18860,0
|
|
20230614,185800,314502270,18860,18860,18860,18860,0
|
|
20230614,185700,314502270,18860,18860,18860,18860,0
|
|
20230614,185600,314502270,18860,18860,18860,18860,0
|
|
20230614,185500,314502270,18860,18860,18860,18860,0
|
|
20230614,185400,314502270,18860,18860,18860,18860,0
|
|
20230614,185300,314502270,18860,18860,18860,18860,0
|
|
20230614,185200,314502270,18860,18860,18860,18860,0
|
|
20230614,185100,314502270,18860,18860,18860,18860,0
|
|
20230614,185000,314502270,18860,18860,18860,18860,0
|
|
20230614,184900,314502270,18860,18860,18860,18860,0
|
|
20230614,184800,314502270,18860,18860,18860,18860,0
|
|
20230614,184700,314502270,18860,18860,18860,18860,0
|
|
20230614,184600,314502270,18860,18860,18860,18860,0
|
|
20230614,184500,314502270,18860,18860,18860,18860,0
|
|
20230614,184400,314502270,18860,18860,18860,18860,596
|
|
20230614,184300,314502270,18860,18860,18860,18860,0
|
|
20230614,184200,314502270,18860,18860,18860,18860,0
|
|
20230614,184100,314502270,18860,18860,18860,18860,0
|
|
20230614,184000,314502270,18860,18860,18860,18860,0
|
|
20230614,183900,314502270,18860,18860,18860,18860,0
|
|
20230614,183800,314502270,18860,18860,18860,18860,0
|
|
20230614,183700,314502270,18860,18860,18860,18860,0
|
|
20230614,183600,314502270,18860,18860,18860,18860,0
|
|
20230614,183500,314502270,18860,18860,18860,18860,0
|
|
20230614,183400,314502270,18860,18860,18860,18860,0
|
|
20230614,183300,314502270,18860,18860,18860,18860,0
|
|
20230614,183200,314502270,18860,18860,18860,18860,0
|
|
20230614,183100,314502270,18860,18860,18860,18860,0
|
|
20230614,183000,314502270,18860,18860,18860,18860,0
|
|
20230614,182900,314502270,18860,18860,18860,18860,0
|
|
20230614,182800,314502270,18860,18860,18860,18860,0
|
|
20230614,182700,314502270,18860,18860,18860,18860,0
|
|
20230614,182600,314502270,18860,18860,18860,18860,0
|
|
20230614,182500,314502270,18860,18860,18860,18860,0
|
|
20230614,182400,314502270,18860,18860,18860,18860,0
|
|
20230614,182300,314502270,18860,18860,18860,18860,0
|
|
20230614,182200,314502270,18860,18860,18860,18860,0
|
|
20230614,182100,314502270,18860,18860,18860,18860,0
|
|
20230614,182000,314502270,18860,18860,18860,18860,0
|
|
20230614,181900,314502270,18860,18860,18860,18860,0
|
|
20230614,181800,314502270,18860,18860,18860,18860,0
|
|
20230614,181700,314502270,18860,18860,18860,18860,0
|
|
20230614,181600,314502270,18860,18860,18860,18860,0
|
|
20230614,181500,314502270,18860,18860,18860,18860,0
|
|
20230614,181400,314502270,18860,18860,18860,18860,596
|
|
20230614,181300,314502270,18860,18860,18860,18860,0
|
|
20230614,181200,314502270,18860,18860,18860,18860,0
|
|
20230614,181100,314502270,18860,18860,18860,18860,0
|
|
20230614,181000,314502270,18860,18860,18860,18860,0
|
|
20230614,180900,314502270,18860,18860,18860,18860,0
|
|
20230614,180800,314502270,18860,18860,18860,18860,0
|
|
20230614,180700,314502270,18860,18860,18860,18860,0
|
|
20230614,180600,314502270,18860,18860,18860,18860,0
|
|
20230614,180500,314502270,18860,18860,18860,18860,0
|
|
20230614,180400,314502270,18860,18860,18860,18860,0
|
|
20230614,180300,314502270,18860,18860,18860,18860,0
|
|
20230614,180200,314502270,18860,18860,18860,18860,0
|
|
20230614,180100,314502270,18860,18860,18860,18860,0
|
|
20230614,180000,314502270,18860,18860,18860,18860,0
|
|
20230614,175900,314502270,18860,18860,18860,18860,0
|
|
20230614,175800,314502270,18860,18860,18860,18860,0
|
|
20230614,175700,314502270,18860,18860,18860,18860,0
|
|
20230614,175600,314502270,18860,18860,18860,18860,0
|
|
20230614,175500,314502270,18860,18860,18860,18860,0
|
|
20230614,175400,314502270,18860,18860,18860,18860,0
|
|
20230614,175300,314502270,18860,18860,18860,18860,0
|
|
20230614,175200,314502270,18860,18860,18860,18860,0
|
|
20230614,175100,314502270,18860,18860,18860,18860,0
|
|
20230614,175000,314502270,18860,18860,18860,18860,0
|
|
20230614,174900,314502270,18860,18860,18860,18860,0
|
|
20230614,174800,314502270,18860,18860,18860,18860,0
|
|
20230614,174700,314502270,18860,18860,18860,18860,0
|
|
20230614,174600,314502270,18860,18860,18860,18860,0
|
|
20230614,174500,314502270,18860,18860,18860,18860,0
|
|
20230614,174400,314502270,18860,18860,18860,18860,596
|
|
20230614,174300,314502270,18860,18860,18860,18860,0
|
|
20230614,174200,314502270,18860,18860,18860,18860,0
|
|
20230614,174100,314502270,18860,18860,18860,18860,0
|
|
20230614,174000,314502270,18860,18860,18860,18860,0
|
|
20230614,173900,314502270,18860,18860,18860,18860,0
|
|
20230614,173800,314502270,18860,18860,18860,18860,0
|
|
20230614,173700,314502270,18860,18860,18860,18860,0
|
|
20230614,173600,314502270,18860,18860,18860,18860,0
|
|
20230614,173500,314502270,18860,18860,18860,18860,0
|
|
20230614,173400,314502270,18860,18860,18860,18860,0
|
|
20230614,173300,314502270,18860,18860,18860,18860,0
|
|
20230614,173200,314502270,18860,18860,18860,18860,0
|
|
20230614,173100,314502270,18860,18860,18860,18860,0
|
|
20230614,173000,314502270,18860,18860,18860,18860,0
|
|
20230614,172900,314502270,18860,18860,18860,18860,0
|
|
20230614,172800,314502270,18860,18860,18860,18860,0
|
|
20230614,172700,314502270,18860,18860,18860,18860,0
|
|
20230614,172600,314502270,18860,18860,18860,18860,0
|
|
20230614,172500,314502270,18860,18860,18860,18860,0
|
|
20230614,172400,314502270,18860,18860,18860,18860,0
|
|
20230614,172300,314502270,18860,18860,18860,18860,0
|
|
20230614,172200,314502270,18860,18860,18860,18860,0
|
|
20230614,172100,314502270,18860,18860,18860,18860,0
|
|
20230614,172000,314502270,18860,18860,18860,18860,0
|
|
20230614,171900,314502270,18860,18860,18860,18860,0
|
|
20230614,171800,314502270,18860,18860,18860,18860,0
|
|
20230614,171700,314502270,18860,18860,18860,18860,0
|
|
20230614,171600,314502270,18860,18860,18860,18860,0
|
|
20230614,171500,314502270,18860,18860,18860,18860,0
|
|
20230614,171400,314502270,18860,18860,18860,18860,596
|
|
20230614,171300,314502270,18860,18860,18860,18860,0
|
|
20230614,171200,314502270,18860,18860,18860,18860,0
|
|
20230614,171100,314502270,18860,18860,18860,18860,0
|
|
20230614,171000,314502270,18860,18860,18860,18860,0
|
|
20230614,170900,314502270,18860,18860,18860,18860,0
|
|
20230614,170800,314502270,18860,18860,18860,18860,0
|
|
20230614,170700,314502270,18860,18860,18860,18860,0
|
|
20230614,170600,314502270,18860,18860,18860,18860,0
|
|
20230614,170500,314502270,18860,18860,18860,18860,0
|
|
20230614,170400,314502270,18860,18860,18860,18860,0
|
|
20230614,170300,314502270,18860,18860,18860,18860,0
|
|
20230614,170200,314502270,18860,18860,18860,18860,0
|
|
20230614,170100,314502270,18860,18860,18860,18860,0
|
|
20230614,170000,314502270,18860,18860,18860,18860,0
|
|
20230614,165900,314502270,18860,18860,18860,18860,0
|
|
20230614,165800,314502270,18860,18860,18860,18860,0
|
|
20230614,165700,314502270,18860,18860,18860,18860,0
|
|
20230614,165600,314502270,18860,18860,18860,18860,0
|
|
20230614,165500,314502270,18860,18860,18860,18860,0
|
|
20230614,165400,314502270,18860,18860,18860,18860,0
|
|
20230614,165300,314502270,18860,18860,18860,18860,0
|
|
20230614,165200,314502270,18860,18860,18860,18860,0
|
|
20230614,165100,314502270,18860,18860,18860,18860,0
|
|
20230614,165000,314502270,18860,18860,18860,18860,0
|
|
20230614,164900,314502270,18860,18860,18860,18860,0
|
|
20230614,164800,314502270,18860,18860,18860,18860,0
|
|
20230614,164700,314502270,18860,18860,18860,18860,0
|
|
20230614,164600,314502270,18860,18860,18860,18860,0
|
|
20230614,164500,314502270,18860,18860,18860,18860,0
|
|
20230614,164400,314502270,18860,18860,18860,18860,596
|
|
20230614,164300,314502270,18860,18860,18860,18860,0
|
|
20230614,164200,314502270,18860,18860,18860,18860,0
|
|
20230614,164100,314502270,18860,18860,18860,18860,0
|
|
20230614,164000,314502270,18860,18860,18860,18860,0
|
|
20230614,163900,314502270,18860,18860,18860,18860,0
|
|
20230614,163800,314502270,18860,18860,18860,18860,0
|
|
20230614,163700,314502270,18860,18860,18860,18860,0
|
|
20230614,163600,314502270,18860,18860,18860,18860,0
|
|
20230614,163500,314502270,18860,18860,18860,18860,0
|
|
20230614,163400,314502270,18860,18860,18860,18860,0
|
|
20230614,163300,314502270,18860,18860,18860,18860,0
|
|
20230614,163200,314502270,18860,18860,18860,18860,0
|
|
20230614,163100,314502270,18860,18860,18860,18860,0
|
|
20230614,163000,314502270,18860,18860,18860,18860,0
|
|
20230614,162900,314502270,18860,18860,18860,18860,0
|
|
20230614,162800,314502270,18860,18860,18860,18860,0
|
|
20230614,162700,314502270,18860,18860,18860,18860,0
|
|
20230614,162600,314502270,18860,18860,18860,18860,0
|
|
20230614,162500,314502270,18860,18860,18860,18860,0
|
|
20230614,162400,314502270,18860,18860,18860,18860,0
|
|
20230614,162300,314502270,18860,18860,18860,18860,0
|
|
20230614,162200,314502270,18860,18860,18860,18860,0
|
|
20230614,162100,314502270,18860,18860,18860,18860,0
|
|
20230614,162000,314502270,18860,18860,18860,18860,0
|
|
20230614,161900,314502270,18860,18860,18860,18860,0
|
|
20230614,161800,314502270,18860,18860,18860,18860,0
|
|
20230614,161700,314502270,18860,18860,18860,18860,0
|
|
20230614,161600,314502270,18860,18860,18860,18860,0
|
|
20230614,161500,314502270,18860,18860,18860,18860,0
|
|
20230614,161400,314502270,18860,18860,18860,18860,596
|
|
20230614,161300,314502270,18860,18860,18860,18860,0
|
|
20230614,161200,314502270,18860,18860,18860,18860,0
|
|
20230614,161100,314502270,18860,18860,18860,18860,0
|
|
20230614,161000,314502270,18860,18860,18860,18860,0
|
|
20230614,160900,314502270,18860,18860,18860,18860,0
|
|
20230614,160800,314502270,18860,18860,18860,18860,0
|
|
20230614,160700,314502270,18860,18860,18860,18860,0
|
|
20230614,160600,314502270,18860,18860,18860,18860,0
|
|
20230614,160500,314502270,18860,18860,18860,18860,0
|
|
20230614,160400,314502270,18860,18860,18860,18860,0
|
|
20230614,160300,314502270,18860,18860,18860,18860,0
|
|
20230614,160200,314502270,18860,18860,18860,18860,0
|
|
20230614,160100,314502270,18860,18860,18860,18860,0
|
|
20230614,160000,314502270,18860,18860,18860,18860,0
|
|
20230614,155900,314502270,18860,18860,18860,18860,0
|
|
20230614,155800,314502270,18860,18860,18860,18860,0
|
|
20230614,155700,314502270,18860,18860,18860,18860,0
|
|
20230614,155600,314502270,18860,18860,18860,18860,0
|
|
20230614,155500,314502270,18860,18860,18860,18860,0
|
|
20230614,155400,314502270,18860,18860,18860,18860,0
|
|
20230614,155300,314502270,18860,18860,18860,18860,0
|
|
20230614,155200,314502270,18860,18860,18860,18860,0
|
|
20230614,155100,314502270,18860,18860,18860,18860,0
|
|
20230614,155000,314502270,18860,18860,18860,18860,0
|
|
20230614,154900,314502270,18860,18860,18860,18860,0
|
|
20230614,154800,314502270,18860,18860,18860,18860,0
|
|
20230614,154700,314502270,18860,18860,18860,18860,0
|
|
20230614,154600,314502270,18860,18860,18860,18860,0
|
|
20230614,154500,314502270,18860,18860,18860,18860,0
|
|
20230614,154400,314502270,18860,18860,18860,18860,596
|
|
20230614,154300,314502270,18860,18860,18860,18860,0
|
|
20230614,154200,314502270,18860,18860,18860,18860,0
|
|
20230614,154100,314502270,18860,18860,18860,18860,0
|
|
20230614,154000,314502270,18860,18860,18860,18860,0
|
|
20230614,153900,314502270,18860,18860,18860,18860,0
|
|
20230614,153800,314502270,18860,18860,18860,18860,0
|
|
20230614,153700,314502270,18860,18860,18860,18860,0
|
|
20230614,153600,314502270,18860,18860,18860,18860,0
|
|
20230614,153500,314502270,18860,18860,18860,18860,0
|
|
20230614,153400,314502270,18860,18860,18860,18860,0
|
|
20230614,153300,314502270,18860,18860,18860,18860,0
|
|
20230614,153200,314502270,18860,18860,18860,18860,0
|
|
20230614,153100,314502270,18860,18860,18860,18860,0
|
|
20230614,153000,314502270,18860,18860,18860,18860,596
|
|
20230614,152900,303261710,18810,18810,18810,18810,0
|
|
20230614,152800,303261710,18810,18810,18810,18810,0
|
|
20230614,152700,303261710,18810,18810,18810,18810,0
|
|
20230614,152600,303261710,18810,18810,18810,18810,0
|
|
20230614,152500,303261710,18810,18810,18810,18810,0
|
|
20230614,152400,303261710,18810,18810,18810,18810,0
|
|
20230614,152300,303261710,18810,18810,18810,18810,0
|
|
20230614,152200,303261710,18810,18810,18810,18810,0
|
|
20230614,152100,303261710,18810,18810,18810,18810,0
|
|
20230614,152000,303261710,18810,18810,18810,18810,0
|
|
20230614,151900,303261710,18810,18810,18810,18810,1
|
|
20230614,151800,303242900,18760,18760,18760,18760,0
|
|
20230614,151700,303242900,18760,18760,18760,18760,20
|
|
20230614,151600,302867700,18820,18820,18820,18820,0
|
|
20230614,151500,302867700,18820,18810,18820,18810,8
|
|
20230614,151400,302717150,18820,18820,18820,18820,0
|
|
20230614,151300,302717150,18820,18820,18820,18820,2
|
|
20230614,151200,302679510,18820,18820,18820,18820,0
|
|
20230614,151100,302679510,18820,18820,18820,18820,0
|
|
20230614,151000,302679510,18820,18820,18820,18820,0
|
|
20230614,150900,302679510,18820,18820,18820,18820,5
|
|
20230614,150800,302585410,18820,18820,18820,18820,0
|
|
20230614,150700,302585410,18820,18810,18820,18810,2
|
|
20230614,150600,302547780,18810,18810,18810,18810,0
|
|
20230614,150500,302547780,18810,18810,18810,18810,0
|
|
20230614,150400,302547780,18810,18810,18810,18810,0
|
|
20230614,150300,302547780,18810,18800,18810,18800,20
|
|
20230614,150200,302171710,18790,18790,18790,18790,14
|
|
20230614,150100,301908650,18790,18790,18790,18790,0
|
|
20230614,150000,301908650,18790,18790,18790,18790,0
|
|
20230614,145900,301908650,18790,18790,18790,18790,2
|
|
20230614,145800,301871070,18790,18790,18790,18790,5
|
|
20230614,145700,301777120,18790,18790,18790,18790,0
|
|
20230614,145600,301777120,18790,18790,18790,18790,1
|
|
20230614,145500,301758330,18790,18790,18790,18790,3
|
|
20230614,145400,301701960,18790,18790,18790,18790,0
|
|
20230614,145300,301701960,18790,18790,18790,18790,5
|
|
20230614,145200,301608010,18790,18790,18790,18790,2
|
|
20230614,145100,301570430,18790,18790,18790,18790,0
|
|
20230614,145000,301570430,18790,18790,18790,18790,3
|
|
20230614,144900,301514060,18790,18790,18790,18790,15
|
|
20230614,144800,301232210,18790,18790,18790,18790,0
|
|
20230614,144700,301232210,18790,18790,18790,18790,1
|
|
20230614,144600,301213420,18790,18790,18790,18790,1
|
|
20230614,144500,301194630,18790,18790,18790,18790,2
|
|
20230614,144400,301157050,18790,18790,18790,18790,2
|
|
20230614,144300,301119470,18790,18760,18790,18750,161
|
|
20230614,144200,298100330,18790,18790,18790,18790,2
|
|
20230614,144100,298062750,18790,18790,18790,18790,0
|
|
20230614,144000,298062750,18790,18790,18790,18790,4
|
|
20230614,143900,297987590,18800,18800,18800,18800,1
|
|
20230614,143800,297968790,18790,18790,18790,18790,2
|
|
20230614,143700,297931210,18790,18790,18790,18790,0
|
|
20230614,143600,297931210,18790,18790,18790,18790,0
|
|
20230614,143500,297931210,18790,18780,18790,18780,3
|
|
20230614,143400,297874860,18760,18760,18760,18760,1
|
|
20230614,143300,297856100,18780,18780,18780,18780,2
|
|
20230614,143200,297818540,18800,18800,18800,18800,0
|
|
20230614,143100,297818540,18800,18750,18800,18750,22
|
|
20230614,143000,297405950,18790,18760,18790,18760,6
|
|
20230614,142900,297293360,18750,18750,18750,18750,0
|
|
20230614,142800,297293360,18750,18750,18750,18750,1
|
|
20230614,142700,297274610,18770,18770,18770,18770,0
|
|
20230614,142600,297274610,18770,18770,18770,18770,0
|
|
20230614,142500,297274610,18770,18770,18770,18770,0
|
|
20230614,142400,297274610,18770,18770,18770,18770,6
|
|
20230614,142300,297161990,18760,18760,18760,18760,1
|
|
20230614,142200,297143230,18770,18770,18770,18770,0
|
|
20230614,142100,297143230,18770,18770,18770,18770,0
|
|
20230614,142000,297143230,18770,18770,18770,18770,0
|
|
20230614,141900,297143230,18770,18770,18770,18770,0
|
|
20230614,141800,297143230,18770,18760,18770,18760,5
|
|
20230614,141700,297049420,18750,18750,18750,18750,2
|
|
20230614,141600,297011920,18750,18750,18750,18750,0
|
|
20230614,141500,297011920,18750,18750,18750,18750,0
|
|
20230614,141400,297011920,18750,18750,18750,18750,1
|
|
20230614,141300,296993170,18750,18750,18750,18750,0
|
|
20230614,141200,296993170,18750,18750,18750,18750,0
|
|
20230614,141100,296993170,18750,18790,18800,18750,11
|
|
20230614,141000,296786510,18740,18740,18740,18740,0
|
|
20230614,140900,296786510,18740,18730,18740,18730,13
|
|
20230614,140800,296542920,18740,18740,18740,18740,10
|
|
20230614,140700,296355520,18730,18730,18740,18730,23
|
|
20230614,140600,295924630,18730,18740,18740,18730,400
|
|
20230614,140500,288428680,18740,18750,18750,18740,229
|
|
20230614,140400,284135010,18750,18750,18750,18750,2
|
|
20230614,140300,284097510,18750,18750,18750,18750,0
|
|
20230614,140200,284097510,18750,18750,18750,18750,0
|
|
20230614,140100,284097510,18750,18750,18750,18750,1
|
|
20230614,140000,284078760,18750,18750,18750,18750,0
|
|
20230614,135900,284078760,18750,18750,18750,18750,3
|
|
20230614,135800,284022510,18750,18750,18750,18750,7
|
|
20230614,135700,283891260,18750,18750,18750,18750,41
|
|
20230614,135600,283122510,18750,18760,18760,18750,137
|
|
20230614,135500,280552480,18760,18770,18770,18760,42
|
|
20230614,135400,279764160,18770,18780,18780,18770,71
|
|
20230614,135300,278430790,18780,18790,18790,18780,4
|
|
20230614,135200,278355660,18780,18780,18780,18780,0
|
|
20230614,135100,278355660,18780,18780,18780,18780,2
|
|
20230614,135000,278318100,18780,18780,18780,18780,4
|
|
20230614,134900,278242980,18780,18780,18780,18780,0
|
|
20230614,134800,278242980,18780,18770,18800,18770,3
|
|
20230614,134700,278186630,18790,18790,18790,18790,11
|
|
20230614,134600,277979940,18790,18790,18790,18790,2
|
|
20230614,134500,277942360,18790,18790,18790,18790,10
|
|
20230614,134400,277754460,18790,18790,18790,18790,4
|
|
20230614,134300,277679300,18760,18760,18760,18760,0
|
|
20230614,134200,277679300,18760,18760,18760,18760,1
|
|
20230614,134100,277660540,18770,18770,18770,18770,0
|
|
20230614,134000,277660540,18770,18760,18770,18760,61
|
|
20230614,133900,276516070,18760,18760,18760,18760,0
|
|
20230614,133800,276516070,18760,18760,18760,18760,1
|
|
20230614,133700,276497310,18760,18760,18760,18760,0
|
|
20230614,133600,276497310,18760,18760,18760,18760,2
|
|
20230614,133500,276459790,18760,18760,18760,18760,1
|
|
20230614,133400,276441030,18760,18760,18760,18760,0
|
|
20230614,133300,276441030,18760,18760,18760,18760,1
|
|
20230614,133200,276422270,18760,18760,18760,18760,0
|
|
20230614,133100,276422270,18760,18760,18760,18760,0
|
|
20230614,133000,276422270,18760,18760,18760,18760,29
|
|
20230614,132900,275878230,18760,18760,18760,18760,0
|
|
20230614,132800,275878230,18760,18760,18760,18760,0
|
|
20230614,132700,275878230,18760,18760,18760,18760,7
|
|
20230614,132600,275746910,18760,18770,18770,18760,200
|
|
20230614,132500,271994870,18770,18770,18770,18770,0
|
|
20230614,132400,271994870,18770,18770,18770,18770,2
|
|
20230614,132300,271957330,18810,18780,18810,18780,10
|
|
20230614,132200,271769480,18760,18760,18770,18760,28
|
|
20230614,132100,271243990,18760,18770,18770,18760,169
|
|
20230614,132000,268073430,18780,18780,18780,18770,14
|
|
20230614,131900,267810520,18770,18770,18770,18770,20
|
|
20230614,131800,267435120,18770,18770,18770,18770,1
|
|
20230614,131700,267416350,18780,18780,18780,18780,0
|
|
20230614,131600,267416350,18780,18780,18780,18780,0
|
|
20230614,131500,267416350,18780,18770,18780,18770,7
|
|
20230614,131400,267284900,18770,18770,18770,18770,0
|
|
20230614,131300,267284900,18770,18770,18770,18770,2
|
|
20230614,131200,267247360,18780,18780,18780,18780,0
|
|
20230614,131100,267247360,18780,18780,18780,18780,0
|
|
20230614,131000,267247360,18780,18780,18780,18780,0
|
|
20230614,130900,267247360,18780,18780,18780,18780,0
|
|
20230614,130800,267247360,18780,18780,18780,18780,0
|
|
20230614,130700,267247360,18780,18780,18780,18780,1
|
|
20230614,130600,267228580,18810,18780,18810,18780,4
|
|
20230614,130500,267153400,18770,18770,18770,18770,1
|
|
20230614,130400,267134630,18770,18770,18770,18770,0
|
|
20230614,130300,267134630,18770,18770,18770,18770,0
|
|
20230614,130200,267134630,18770,18770,18770,18770,44
|
|
20230614,130100,266308750,18770,18770,18770,18770,1
|
|
20230614,130000,266289980,18760,18760,18760,18760,0
|
|
20230614,125900,266289980,18760,18760,18760,18760,10
|
|
20230614,125800,266102380,18760,18760,18760,18760,0
|
|
20230614,125700,266102380,18760,18750,18760,18750,24
|
|
20230614,125600,265652330,18760,18760,18760,18750,503
|
|
20230614,125500,256220480,18760,18760,18760,18760,1
|
|
20230614,125400,256201720,18780,18760,18780,18760,6
|
|
20230614,125300,256089100,18760,18760,18760,18760,0
|
|
20230614,125200,256089100,18760,18760,18760,18760,1
|
|
20230614,125100,256070340,18760,18760,18760,18760,0
|
|
20230614,125000,256070340,18760,18760,18760,18760,0
|
|
20230614,124900,256070340,18760,18760,18760,18760,1
|
|
20230614,124800,256051580,18770,18770,18770,18770,0
|
|
20230614,124700,256051580,18770,18770,18770,18770,1
|
|
20230614,124600,256032810,18770,18770,18770,18770,1
|
|
20230614,124500,256014040,18760,18760,18760,18760,0
|
|
20230614,124400,256014040,18760,18760,18760,18760,56
|
|
20230614,124300,254963480,18760,18760,18760,18760,1
|
|
20230614,124200,254944720,18760,18760,18760,18760,2
|
|
20230614,124100,254907200,18750,18750,18750,18750,1
|
|
20230614,124000,254888450,18760,18760,18760,18760,0
|
|
20230614,123900,254888450,18760,18750,18760,18750,11
|
|
20230614,123800,254682100,18750,18750,18760,18750,8
|
|
20230614,123700,254532090,18750,18750,18750,18750,1
|
|
20230614,123600,254513340,18750,18750,18750,18750,1
|
|
20230614,123500,254494590,18750,18750,18750,18750,0
|
|
20230614,123400,254494590,18750,18750,18750,18750,0
|
|
20230614,123300,254494590,18750,18750,18750,18750,0
|
|
20230614,123200,254494590,18750,18750,18770,18750,129
|
|
20230614,123100,252075740,18760,18760,18760,18760,21
|
|
20230614,123000,251681780,18760,18760,18760,18760,0
|
|
20230614,122900,251681780,18760,18760,18760,18760,1
|
|
20230614,122800,251663020,18760,18760,18760,18760,0
|
|
20230614,122700,251663020,18760,18760,18760,18760,0
|
|
20230614,122600,251663020,18760,18770,18770,18760,4
|
|
20230614,122500,251587970,18760,18760,18760,18760,0
|
|
20230614,122400,251587970,18760,18760,18760,18760,123
|
|
20230614,122300,249280490,18760,18760,18760,18760,0
|
|
20230614,122200,249280490,18760,18760,18760,18760,0
|
|
20230614,122100,249280490,18760,18760,18760,18760,3
|
|
20230614,122000,249224210,18760,18760,18760,18760,1
|
|
20230614,121900,249205450,18760,18760,18760,18760,1
|
|
20230614,121800,249186690,18760,18760,18760,18760,0
|
|
20230614,121700,249186690,18760,18760,18760,18760,0
|
|
20230614,121600,249186690,18760,18760,18760,18760,2
|
|
20230614,121500,249149170,18760,18760,18760,18760,0
|
|
20230614,121400,249149170,18760,18760,18760,18760,1
|
|
20230614,121300,249130410,18770,18770,18770,18770,194
|
|
20230614,121200,245489030,18770,18770,18770,18770,1
|
|
20230614,121100,245470260,18770,18760,18770,18760,12
|
|
20230614,121000,245245040,18760,18760,18760,18760,310
|
|
20230614,120900,239429440,18750,18750,18750,18750,1
|
|
20230614,120800,239410690,18750,18760,18760,18750,10
|
|
20230614,120700,239223110,18750,18750,18750,18750,0
|
|
20230614,120600,239223110,18750,18750,18750,18750,1
|
|
20230614,120500,239204360,18760,18760,18760,18760,0
|
|
20230614,120400,239204360,18760,18760,18760,18760,10
|
|
20230614,120300,239016760,18750,18760,18760,18750,29
|
|
20230614,120200,238472730,18770,18770,18770,18770,1
|
|
20230614,120100,238453960,18760,18760,18760,18760,2
|
|
20230614,120000,238416440,18770,18770,18770,18770,0
|
|
20230614,115900,238416440,18770,18770,18770,18770,7
|
|
20230614,115800,238285050,18770,18770,18770,18770,2
|
|
20230614,115700,238247510,18770,18760,18770,18760,2
|
|
20230614,115600,238209980,18760,18760,18760,18760,1
|
|
20230614,115500,238191220,18760,18760,18760,18760,0
|
|
20230614,115400,238191220,18760,18760,18760,18760,0
|
|
20230614,115300,238191220,18760,18760,18760,18760,1
|
|
20230614,115200,238172460,18780,18770,18780,18770,10
|
|
20230614,115100,237984740,18770,18760,18770,18760,14
|
|
20230614,115000,237721990,18770,18770,18770,18770,27
|
|
20230614,114900,237215200,18770,18770,18770,18770,0
|
|
20230614,114800,237215200,18770,18770,18770,18770,1
|
|
20230614,114700,237196430,18780,18780,18780,18780,2
|
|
20230614,114600,237158870,18780,18790,18790,18780,11
|
|
20230614,114500,236952280,18790,18790,18790,18790,3
|
|
20230614,114400,236895910,18790,18790,18790,18790,0
|
|
20230614,114300,236895910,18790,18790,18790,18790,2
|
|
20230614,114200,236858330,18790,18790,18790,18790,0
|
|
20230614,114100,236858330,18790,18790,18790,18790,0
|
|
20230614,114000,236858330,18790,18790,18790,18790,2
|
|
20230614,113900,236820750,18790,18790,18790,18790,1
|
|
20230614,113800,236801960,18790,18790,18790,18790,1
|
|
20230614,113700,236783170,18800,18800,18800,18800,0
|
|
20230614,113600,236783170,18800,18800,18800,18800,0
|
|
20230614,113500,236783170,18800,18790,18800,18790,5
|
|
20230614,113400,236689200,18790,18790,18790,18790,1
|
|
20230614,113300,236670410,18800,18790,18800,18790,3
|
|
20230614,113200,236614030,18800,18800,18800,18800,0
|
|
20230614,113100,236614030,18800,18800,18800,18800,2
|
|
20230614,113000,236576430,18780,18780,18780,18780,0
|
|
20230614,112900,236576430,18780,18770,18780,18770,81
|
|
20230614,112800,235055300,18770,18780,18780,18770,47
|
|
20230614,112700,234173040,18780,18800,18800,18780,230
|
|
20230614,112600,229850570,18820,18780,18820,18780,1187
|
|
20230614,112500,207554060,18780,18810,18810,18770,2417
|
|
20230614,112400,162128400,18810,18850,18850,18810,450
|
|
20230614,112300,153651130,18860,18860,18860,18860,9
|
|
20230614,112200,153481390,18860,18860,18860,18860,4
|
|
20230614,112100,153405950,18860,18860,18860,18860,0
|
|
20230614,112000,153405950,18860,18860,18860,18860,1
|
|
20230614,111900,153387090,18860,18860,18860,18860,0
|
|
20230614,111800,153387090,18860,18860,18860,18860,0
|
|
20230614,111700,153387090,18860,18860,18860,18860,1
|
|
20230614,111600,153368230,18860,18860,18860,18860,1
|
|
20230614,111500,153349370,18870,18870,18870,18870,1
|
|
20230614,111400,153330500,18880,18870,18880,18870,10
|
|
20230614,111300,153141720,18860,18860,18860,18860,3
|
|
20230614,111200,153085140,18850,18850,18850,18850,0
|
|
20230614,111100,153085140,18850,18850,18850,18850,0
|
|
20230614,111000,153085140,18850,18870,18870,18850,2
|
|
20230614,110900,153047420,18870,18870,18870,18870,0
|
|
20230614,110800,153047420,18870,18870,18870,18870,0
|
|
20230614,110700,153047420,18870,18870,18870,18870,2
|
|
20230614,110600,153009680,18850,18850,18850,18850,1
|
|
20230614,110500,152990830,18870,18850,18870,18850,21
|
|
20230614,110400,152594590,18850,18850,18850,18850,2
|
|
20230614,110300,152556890,18860,18860,18860,18860,0
|
|
20230614,110200,152556890,18860,18860,18860,18860,3
|
|
20230614,110100,152500310,18860,18860,18860,18860,0
|
|
20230614,110000,152500310,18860,18860,18860,18860,0
|
|
20230614,105900,152500310,18860,18860,18860,18860,4
|
|
20230614,105800,152424870,18860,18860,18860,18860,0
|
|
20230614,105700,152424870,18860,18860,18860,18860,1
|
|
20230614,105600,152406010,18860,18860,18860,18860,0
|
|
20230614,105500,152406010,18860,18860,18860,18860,0
|
|
20230614,105400,152406010,18860,18860,18860,18860,2
|
|
20230614,105300,152368290,18860,18860,18860,18860,1
|
|
20230614,105200,152349430,18880,18880,18880,18880,0
|
|
20230614,105100,152349430,18880,18870,18880,18870,20
|
|
20230614,105000,151971960,18870,18860,18870,18860,22
|
|
20230614,104900,151556840,18850,18850,18850,18850,2
|
|
20230614,104800,151519140,18850,18840,18850,18840,353
|
|
20230614,104700,144867430,18800,18800,18800,18800,2
|
|
20230614,104600,144829830,18800,18800,18800,18800,0
|
|
20230614,104500,144829830,18800,18800,18800,18800,18
|
|
20230614,104400,144491430,18800,18800,18800,18800,101
|
|
20230614,104300,142592630,18800,18800,18800,18800,0
|
|
20230614,104200,142592630,18800,18800,18800,18800,5
|
|
20230614,104100,142498630,18800,18810,18810,18800,12
|
|
20230614,104000,142272920,18800,18840,18840,18800,442
|
|
20230614,103900,133962380,18820,18820,18820,18820,1
|
|
20230614,103800,133943560,18820,18820,18820,18820,0
|
|
20230614,103700,133943560,18820,18800,18820,18800,215
|
|
20230614,103600,129901480,18810,18810,18810,18810,110
|
|
20230614,103500,127832380,18810,18810,18810,18810,1
|
|
20230614,103400,127813570,18830,18830,18830,18830,10
|
|
20230614,103300,127625270,18830,18830,18830,18830,1
|
|
20230614,103200,127606440,18810,18810,18810,18810,80
|
|
20230614,103100,126101640,18810,18810,18810,18810,8
|
|
20230614,103000,125951160,18810,18810,18810,18810,0
|
|
20230614,102900,125951160,18810,18810,18810,18810,2
|
|
20230614,102800,125913540,18860,18860,18860,18860,0
|
|
20230614,102700,125913540,18860,18860,18860,18860,0
|
|
20230614,102600,125913540,18860,18860,18860,18860,0
|
|
20230614,102500,125913540,18860,18860,18860,18860,0
|
|
20230614,102400,125913540,18860,18860,18860,18860,12
|
|
20230614,102300,125687220,18860,18860,18860,18860,0
|
|
20230614,102200,125687220,18860,18860,18860,18860,2
|
|
20230614,102100,125649500,18870,18870,18870,18870,0
|
|
20230614,102000,125649500,18870,18870,18870,18870,1
|
|
20230614,101900,125630630,18860,18860,18860,18860,3
|
|
20230614,101800,125574050,18870,18870,18870,18870,16
|
|
20230614,101700,125272130,18870,18870,18870,18870,0
|
|
20230614,101600,125272130,18870,18870,18870,18870,68
|
|
20230614,101500,123988970,18880,18880,18880,18880,0
|
|
20230614,101400,123988970,18880,18880,18880,18880,6
|
|
20230614,101300,123875690,18870,18870,18870,18870,0
|
|
20230614,101200,123875690,18870,18860,18870,18860,11
|
|
20230614,101100,123668170,18860,18850,18860,18850,81
|
|
20230614,101000,122141270,18850,18840,18850,18840,2
|
|
20230614,100900,122103580,18850,18850,18850,18850,0
|
|
20230614,100800,122103580,18850,18840,18850,18840,2
|
|
20230614,100700,122065890,18850,18830,18850,18830,17
|
|
20230614,100600,121745700,18800,18800,18800,18800,0
|
|
20230614,100500,121745700,18800,18800,18800,18800,1
|
|
20230614,100400,121726900,18790,18820,18820,18790,150
|
|
20230614,100300,118907060,18840,18840,18840,18840,3
|
|
20230614,100200,118850540,18850,18840,18850,18840,2
|
|
20230614,100100,118812850,18830,18800,18830,18800,70
|
|
20230614,100000,117495350,18810,18790,18840,18790,224
|
|
20230614,095900,113275270,18810,18800,18810,18790,505
|
|
20230614,095800,103781280,18820,18850,18850,18820,505
|
|
20230614,095700,94270710,18860,18860,18860,18860,50
|
|
20230614,095600,93327710,18870,18870,18870,18870,2
|
|
20230614,095500,93289970,18880,18880,18880,18880,104
|
|
20230614,095400,91326450,18900,18900,18900,18900,0
|
|
20230614,095300,91326450,18900,18900,18900,18900,0
|
|
20230614,095200,91326450,18900,18900,18900,18900,0
|
|
20230614,095100,91326450,18900,18890,18900,18890,2
|
|
20230614,095000,91288660,18900,18890,18900,18890,12
|
|
20230614,094900,91061870,18900,18900,18900,18900,6
|
|
20230614,094800,90948470,18890,18890,18890,18890,17
|
|
20230614,094700,90627340,18890,18880,18890,18880,17
|
|
20230614,094600,90306290,18880,18930,18930,18880,308
|
|
20230614,094500,84490030,18930,18920,18930,18920,7
|
|
20230614,094400,84357560,18930,18930,18930,18930,3
|
|
20230614,094300,84300770,18930,18930,18930,18930,30
|
|
20230614,094200,83732870,18930,18930,18930,18930,0
|
|
20230614,094100,83732870,18930,18940,18940,18930,78
|
|
20230614,094000,82255830,18940,18920,18940,18920,4
|
|
20230614,093900,82180130,18920,18920,18920,18920,0
|
|
20230614,093800,82180130,18920,18920,18920,18920,100
|
|
20230614,093700,80288130,18940,18930,18940,18930,51
|
|
20230614,093600,79322200,18930,18920,18930,18920,40
|
|
20230614,093500,78565110,18920,18930,18940,18920,163
|
|
20230614,093400,75480520,18940,18940,18940,18940,1
|
|
20230614,093300,75461580,18950,18960,18960,18950,65
|
|
20230614,093200,74229280,19010,19010,19010,19010,0
|
|
20230614,093100,74229280,19010,19010,19010,19010,0
|
|
20230614,093000,74229280,19010,19010,19010,19010,186
|
|
20230614,092900,70693420,19010,19030,19030,19000,81
|
|
20230614,092800,69154020,19050,18920,19060,18920,1012
|
|
20230614,092700,49926000,18910,18880,18910,18880,968
|
|
20230614,092600,31632690,18850,18850,18850,18850,44
|
|
20230614,092500,30803290,18850,18760,18850,18760,1211
|
|
20230614,092400,8001950,18750,18750,18750,18750,5
|
|
20230614,092300,7908200,18720,18720,18720,18720,0
|
|
20230614,092200,7908200,18720,18720,18720,18720,0
|
|
20230614,092100,7908200,18720,18720,18720,18720,0
|
|
20230614,092000,7908200,18720,18720,18720,18720,0
|
|
20230614,091900,7908200,18720,18720,18720,18720,9
|
|
20230614,091800,7739720,18720,18720,18720,18720,0
|
|
20230614,091700,7739720,18720,18720,18720,18720,200
|
|
20230614,091600,3995720,18760,18760,18760,18760,0
|
|
20230614,091500,3995720,18760,18760,18760,18760,1
|
|
20230614,091400,3976960,18720,18720,18720,18720,60
|
|
20230614,091300,2853760,18710,18710,18710,18710,3
|
|
20230614,091200,2797630,18710,18710,18710,18710,0
|
|
20230614,091100,2797630,18710,18710,18710,18710,0
|
|
20230614,091000,2797630,18710,18760,18760,18710,7
|
|
20230614,090900,2666360,18770,18770,18770,18770,0
|
|
20230614,090800,2666360,18770,18770,18770,18770,0
|
|
20230614,090700,2666360,18770,18770,18770,18770,30
|
|
20230614,090600,2103260,18770,18770,18770,18770,10
|
|
20230614,090500,1915560,18780,18780,18780,18780,1
|
|
20230614,090400,1896780,18780,18780,18780,18780,0
|
|
20230614,090300,1896780,18780,18780,18780,18780,0
|
|
20230614,090200,1896780,18780,18780,18780,18780,0
|
|
20230614,090100,1896780,18780,18780,18780,18780,0
|
|
20230614,090000,1896780,18780,18780,18780,18780,101
|