770 lines
39 KiB
CSV
770 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,214700,197378380,16610,16610,16610,16610,256
|
|
20230623,214600,197378380,16610,16610,16610,16610,0
|
|
20230623,214500,197378380,16610,16610,16610,16610,0
|
|
20230623,214400,197378380,16610,16610,16610,16610,0
|
|
20230623,214300,197378380,16610,16610,16610,16610,0
|
|
20230623,214200,197378380,16610,16610,16610,16610,0
|
|
20230623,214100,197378380,16610,16610,16610,16610,0
|
|
20230623,214000,197378380,16610,16610,16610,16610,0
|
|
20230623,213900,197378380,16610,16610,16610,16610,0
|
|
20230623,213800,197378380,16610,16610,16610,16610,0
|
|
20230623,213700,197378380,16610,16610,16610,16610,0
|
|
20230623,213600,197378380,16610,16610,16610,16610,0
|
|
20230623,213500,197378380,16610,16610,16610,16610,0
|
|
20230623,213400,197378380,16610,16610,16610,16610,0
|
|
20230623,213300,197378380,16610,16610,16610,16610,0
|
|
20230623,213200,197378380,16610,16610,16610,16610,0
|
|
20230623,213100,197378380,16610,16610,16610,16610,0
|
|
20230623,213000,197378380,16610,16610,16610,16610,0
|
|
20230623,212900,197378380,16610,16610,16610,16610,0
|
|
20230623,212800,197378380,16610,16610,16610,16610,0
|
|
20230623,212700,197378380,16610,16610,16610,16610,0
|
|
20230623,212600,197378380,16610,16610,16610,16610,0
|
|
20230623,212500,197378380,16610,16610,16610,16610,0
|
|
20230623,212400,197378380,16610,16610,16610,16610,0
|
|
20230623,212300,197378380,16610,16610,16610,16610,0
|
|
20230623,212200,197378380,16610,16610,16610,16610,0
|
|
20230623,212100,197378380,16610,16610,16610,16610,0
|
|
20230623,212000,197378380,16610,16610,16610,16610,0
|
|
20230623,211900,197378380,16610,16610,16610,16610,0
|
|
20230623,211800,197378380,16610,16610,16610,16610,0
|
|
20230623,211700,197378380,16610,16610,16610,16610,256
|
|
20230623,211600,197378380,16610,16610,16610,16610,0
|
|
20230623,211500,197378380,16610,16610,16610,16610,0
|
|
20230623,211400,197378380,16610,16610,16610,16610,0
|
|
20230623,211300,197378380,16610,16610,16610,16610,0
|
|
20230623,211200,197378380,16610,16610,16610,16610,0
|
|
20230623,211100,197378380,16610,16610,16610,16610,0
|
|
20230623,211000,197378380,16610,16610,16610,16610,0
|
|
20230623,210900,197378380,16610,16610,16610,16610,0
|
|
20230623,210800,197378380,16610,16610,16610,16610,0
|
|
20230623,210700,197378380,16610,16610,16610,16610,0
|
|
20230623,210600,197378380,16610,16610,16610,16610,0
|
|
20230623,210500,197378380,16610,16610,16610,16610,0
|
|
20230623,210400,197378380,16610,16610,16610,16610,0
|
|
20230623,210300,197378380,16610,16610,16610,16610,0
|
|
20230623,210200,197378380,16610,16610,16610,16610,0
|
|
20230623,210100,197378380,16610,16610,16610,16610,0
|
|
20230623,210000,197378380,16610,16610,16610,16610,0
|
|
20230623,205900,197378380,16610,16610,16610,16610,0
|
|
20230623,205800,197378380,16610,16610,16610,16610,0
|
|
20230623,205700,197378380,16610,16610,16610,16610,0
|
|
20230623,205600,197378380,16610,16610,16610,16610,0
|
|
20230623,205500,197378380,16610,16610,16610,16610,0
|
|
20230623,205400,197378380,16610,16610,16610,16610,0
|
|
20230623,205300,197378380,16610,16610,16610,16610,0
|
|
20230623,205200,197378380,16610,16610,16610,16610,0
|
|
20230623,205100,197378380,16610,16610,16610,16610,0
|
|
20230623,205000,197378380,16610,16610,16610,16610,0
|
|
20230623,204900,197378380,16610,16610,16610,16610,0
|
|
20230623,204800,197378380,16610,16610,16610,16610,0
|
|
20230623,204700,197378380,16610,16610,16610,16610,256
|
|
20230623,204600,197378380,16610,16610,16610,16610,0
|
|
20230623,204500,197378380,16610,16610,16610,16610,0
|
|
20230623,204400,197378380,16610,16610,16610,16610,0
|
|
20230623,204300,197378380,16610,16610,16610,16610,0
|
|
20230623,204200,197378380,16610,16610,16610,16610,0
|
|
20230623,204100,197378380,16610,16610,16610,16610,0
|
|
20230623,204000,197378380,16610,16610,16610,16610,0
|
|
20230623,203900,197378380,16610,16610,16610,16610,0
|
|
20230623,203800,197378380,16610,16610,16610,16610,0
|
|
20230623,203700,197378380,16610,16610,16610,16610,0
|
|
20230623,203600,197378380,16610,16610,16610,16610,0
|
|
20230623,203500,197378380,16610,16610,16610,16610,0
|
|
20230623,203400,197378380,16610,16610,16610,16610,0
|
|
20230623,203300,197378380,16610,16610,16610,16610,0
|
|
20230623,203200,197378380,16610,16610,16610,16610,0
|
|
20230623,203100,197378380,16610,16610,16610,16610,0
|
|
20230623,203000,197378380,16610,16610,16610,16610,0
|
|
20230623,202900,197378380,16610,16610,16610,16610,0
|
|
20230623,202800,197378380,16610,16610,16610,16610,0
|
|
20230623,202700,197378380,16610,16610,16610,16610,0
|
|
20230623,202600,197378380,16610,16610,16610,16610,0
|
|
20230623,202500,197378380,16610,16610,16610,16610,0
|
|
20230623,202400,197378380,16610,16610,16610,16610,0
|
|
20230623,202300,197378380,16610,16610,16610,16610,0
|
|
20230623,202200,197378380,16610,16610,16610,16610,0
|
|
20230623,202100,197378380,16610,16610,16610,16610,0
|
|
20230623,202000,197378380,16610,16610,16610,16610,0
|
|
20230623,201900,197378380,16610,16610,16610,16610,0
|
|
20230623,201800,197378380,16610,16610,16610,16610,0
|
|
20230623,201700,197378380,16610,16610,16610,16610,256
|
|
20230623,201600,197378380,16610,16610,16610,16610,0
|
|
20230623,201500,197378380,16610,16610,16610,16610,0
|
|
20230623,201400,197378380,16610,16610,16610,16610,0
|
|
20230623,201300,197378380,16610,16610,16610,16610,0
|
|
20230623,201200,197378380,16610,16610,16610,16610,0
|
|
20230623,201100,197378380,16610,16610,16610,16610,0
|
|
20230623,201000,197378380,16610,16610,16610,16610,0
|
|
20230623,200900,197378380,16610,16610,16610,16610,0
|
|
20230623,200800,197378380,16610,16610,16610,16610,0
|
|
20230623,200700,197378380,16610,16610,16610,16610,0
|
|
20230623,200600,197378380,16610,16610,16610,16610,0
|
|
20230623,200500,197378380,16610,16610,16610,16610,0
|
|
20230623,200400,197378380,16610,16610,16610,16610,0
|
|
20230623,200300,197378380,16610,16610,16610,16610,0
|
|
20230623,200200,197378380,16610,16610,16610,16610,0
|
|
20230623,200100,197378380,16610,16610,16610,16610,0
|
|
20230623,200000,197378380,16610,16610,16610,16610,0
|
|
20230623,195900,197378380,16610,16610,16610,16610,0
|
|
20230623,195800,197378380,16610,16610,16610,16610,0
|
|
20230623,195700,197378380,16610,16610,16610,16610,0
|
|
20230623,195600,197378380,16610,16610,16610,16610,0
|
|
20230623,195500,197378380,16610,16610,16610,16610,0
|
|
20230623,195400,197378380,16610,16610,16610,16610,0
|
|
20230623,195300,197378380,16610,16610,16610,16610,0
|
|
20230623,195200,197378380,16610,16610,16610,16610,0
|
|
20230623,195100,197378380,16610,16610,16610,16610,0
|
|
20230623,195000,197378380,16610,16610,16610,16610,0
|
|
20230623,194900,197378380,16610,16610,16610,16610,0
|
|
20230623,194800,197378380,16610,16610,16610,16610,0
|
|
20230623,194700,197378380,16610,16610,16610,16610,256
|
|
20230623,194600,197378380,16610,16610,16610,16610,0
|
|
20230623,194500,197378380,16610,16610,16610,16610,0
|
|
20230623,194400,197378380,16610,16610,16610,16610,0
|
|
20230623,194300,197378380,16610,16610,16610,16610,0
|
|
20230623,194200,197378380,16610,16610,16610,16610,0
|
|
20230623,194100,197378380,16610,16610,16610,16610,0
|
|
20230623,194000,197378380,16610,16610,16610,16610,0
|
|
20230623,193900,197378380,16610,16610,16610,16610,0
|
|
20230623,193800,197378380,16610,16610,16610,16610,0
|
|
20230623,193700,197378380,16610,16610,16610,16610,0
|
|
20230623,193600,197378380,16610,16610,16610,16610,0
|
|
20230623,193500,197378380,16610,16610,16610,16610,0
|
|
20230623,193400,197378380,16610,16610,16610,16610,0
|
|
20230623,193300,197378380,16610,16610,16610,16610,0
|
|
20230623,193200,197378380,16610,16610,16610,16610,0
|
|
20230623,193100,197378380,16610,16610,16610,16610,0
|
|
20230623,193000,197378380,16610,16610,16610,16610,0
|
|
20230623,192900,197378380,16610,16610,16610,16610,0
|
|
20230623,192800,197378380,16610,16610,16610,16610,0
|
|
20230623,192700,197378380,16610,16610,16610,16610,0
|
|
20230623,192600,197378380,16610,16610,16610,16610,0
|
|
20230623,192500,197378380,16610,16610,16610,16610,0
|
|
20230623,192400,197378380,16610,16610,16610,16610,0
|
|
20230623,192300,197378380,16610,16610,16610,16610,0
|
|
20230623,192200,197378380,16610,16610,16610,16610,0
|
|
20230623,192100,197378380,16610,16610,16610,16610,0
|
|
20230623,192000,197378380,16610,16610,16610,16610,0
|
|
20230623,191900,197378380,16610,16610,16610,16610,0
|
|
20230623,191800,197378380,16610,16610,16610,16610,0
|
|
20230623,191700,197378380,16610,16610,16610,16610,256
|
|
20230623,191600,197378380,16610,16610,16610,16610,0
|
|
20230623,191500,197378380,16610,16610,16610,16610,0
|
|
20230623,191400,197378380,16610,16610,16610,16610,0
|
|
20230623,191300,197378380,16610,16610,16610,16610,0
|
|
20230623,191200,197378380,16610,16610,16610,16610,0
|
|
20230623,191100,197378380,16610,16610,16610,16610,0
|
|
20230623,191000,197378380,16610,16610,16610,16610,0
|
|
20230623,190900,197378380,16610,16610,16610,16610,0
|
|
20230623,190800,197378380,16610,16610,16610,16610,0
|
|
20230623,190700,197378380,16610,16610,16610,16610,0
|
|
20230623,190600,197378380,16610,16610,16610,16610,0
|
|
20230623,190500,197378380,16610,16610,16610,16610,0
|
|
20230623,190400,197378380,16610,16610,16610,16610,0
|
|
20230623,190300,197378380,16610,16610,16610,16610,0
|
|
20230623,190200,197378380,16610,16610,16610,16610,0
|
|
20230623,190100,197378380,16610,16610,16610,16610,0
|
|
20230623,190000,197378380,16610,16610,16610,16610,0
|
|
20230623,185900,197378380,16610,16610,16610,16610,0
|
|
20230623,185800,197378380,16610,16610,16610,16610,0
|
|
20230623,185700,197378380,16610,16610,16610,16610,0
|
|
20230623,185600,197378380,16610,16610,16610,16610,0
|
|
20230623,185500,197378380,16610,16610,16610,16610,0
|
|
20230623,185400,197378380,16610,16610,16610,16610,0
|
|
20230623,185300,197378380,16610,16610,16610,16610,0
|
|
20230623,185200,197378380,16610,16610,16610,16610,0
|
|
20230623,185100,197378380,16610,16610,16610,16610,0
|
|
20230623,185000,197378380,16610,16610,16610,16610,0
|
|
20230623,184900,197378380,16610,16610,16610,16610,0
|
|
20230623,184800,197378380,16610,16610,16610,16610,0
|
|
20230623,184700,197378380,16610,16610,16610,16610,256
|
|
20230623,184600,197378380,16610,16610,16610,16610,0
|
|
20230623,184500,197378380,16610,16610,16610,16610,0
|
|
20230623,184400,197378380,16610,16610,16610,16610,0
|
|
20230623,184300,197378380,16610,16610,16610,16610,0
|
|
20230623,184200,197378380,16610,16610,16610,16610,0
|
|
20230623,184100,197378380,16610,16610,16610,16610,0
|
|
20230623,184000,197378380,16610,16610,16610,16610,0
|
|
20230623,183900,197378380,16610,16610,16610,16610,0
|
|
20230623,183800,197378380,16610,16610,16610,16610,0
|
|
20230623,183700,197378380,16610,16610,16610,16610,0
|
|
20230623,183600,197378380,16610,16610,16610,16610,0
|
|
20230623,183500,197378380,16610,16610,16610,16610,0
|
|
20230623,183400,197378380,16610,16610,16610,16610,0
|
|
20230623,183300,197378380,16610,16610,16610,16610,0
|
|
20230623,183200,197378380,16610,16610,16610,16610,0
|
|
20230623,183100,197378380,16610,16610,16610,16610,0
|
|
20230623,183000,197378380,16610,16610,16610,16610,0
|
|
20230623,182900,197378380,16610,16610,16610,16610,0
|
|
20230623,182800,197378380,16610,16610,16610,16610,0
|
|
20230623,182700,197378380,16610,16610,16610,16610,0
|
|
20230623,182600,197378380,16610,16610,16610,16610,0
|
|
20230623,182500,197378380,16610,16610,16610,16610,0
|
|
20230623,182400,197378380,16610,16610,16610,16610,0
|
|
20230623,182300,197378380,16610,16610,16610,16610,0
|
|
20230623,182200,197378380,16610,16610,16610,16610,0
|
|
20230623,182100,197378380,16610,16610,16610,16610,0
|
|
20230623,182000,197378380,16610,16610,16610,16610,0
|
|
20230623,181900,197378380,16610,16610,16610,16610,0
|
|
20230623,181800,197378380,16610,16610,16610,16610,0
|
|
20230623,181700,197378380,16610,16610,16610,16610,256
|
|
20230623,181600,197378380,16610,16610,16610,16610,0
|
|
20230623,181500,197378380,16610,16610,16610,16610,0
|
|
20230623,181400,197378380,16610,16610,16610,16610,0
|
|
20230623,181300,197378380,16610,16610,16610,16610,0
|
|
20230623,181200,197378380,16610,16610,16610,16610,0
|
|
20230623,181100,197378380,16610,16610,16610,16610,0
|
|
20230623,181000,197378380,16610,16610,16610,16610,0
|
|
20230623,180900,197378380,16610,16610,16610,16610,0
|
|
20230623,180800,197378380,16610,16610,16610,16610,0
|
|
20230623,180700,197378380,16610,16610,16610,16610,0
|
|
20230623,180600,197378380,16610,16610,16610,16610,0
|
|
20230623,180500,197378380,16610,16610,16610,16610,0
|
|
20230623,180400,197378380,16610,16610,16610,16610,0
|
|
20230623,180300,197378380,16610,16610,16610,16610,0
|
|
20230623,180200,197378380,16610,16610,16610,16610,0
|
|
20230623,180100,197378380,16610,16610,16610,16610,0
|
|
20230623,180000,197378380,16610,16610,16610,16610,0
|
|
20230623,175900,197378380,16610,16610,16610,16610,0
|
|
20230623,175800,197378380,16610,16610,16610,16610,0
|
|
20230623,175700,197378380,16610,16610,16610,16610,0
|
|
20230623,175600,197378380,16610,16610,16610,16610,0
|
|
20230623,175500,197378380,16610,16610,16610,16610,0
|
|
20230623,175400,197378380,16610,16610,16610,16610,0
|
|
20230623,175300,197378380,16610,16610,16610,16610,0
|
|
20230623,175200,197378380,16610,16610,16610,16610,0
|
|
20230623,175100,197378380,16610,16610,16610,16610,0
|
|
20230623,175000,197378380,16610,16610,16610,16610,0
|
|
20230623,174900,197378380,16610,16610,16610,16610,0
|
|
20230623,174800,197378380,16610,16610,16610,16610,0
|
|
20230623,174700,197378380,16610,16610,16610,16610,256
|
|
20230623,174600,197378380,16610,16610,16610,16610,0
|
|
20230623,174500,197378380,16610,16610,16610,16610,0
|
|
20230623,174400,197378380,16610,16610,16610,16610,0
|
|
20230623,174300,197378380,16610,16610,16610,16610,0
|
|
20230623,174200,197378380,16610,16610,16610,16610,0
|
|
20230623,174100,197378380,16610,16610,16610,16610,0
|
|
20230623,174000,197378380,16610,16610,16610,16610,0
|
|
20230623,173900,197378380,16610,16610,16610,16610,0
|
|
20230623,173800,197378380,16610,16610,16610,16610,0
|
|
20230623,173700,197378380,16610,16610,16610,16610,0
|
|
20230623,173600,197378380,16610,16610,16610,16610,0
|
|
20230623,173500,197378380,16610,16610,16610,16610,0
|
|
20230623,173400,197378380,16610,16610,16610,16610,0
|
|
20230623,173300,197378380,16610,16610,16610,16610,0
|
|
20230623,173200,197378380,16610,16610,16610,16610,0
|
|
20230623,173100,197378380,16610,16610,16610,16610,0
|
|
20230623,173000,197378380,16610,16610,16610,16610,0
|
|
20230623,172900,197378380,16610,16610,16610,16610,0
|
|
20230623,172800,197378380,16610,16610,16610,16610,0
|
|
20230623,172700,197378380,16610,16610,16610,16610,0
|
|
20230623,172600,197378380,16610,16610,16610,16610,0
|
|
20230623,172500,197378380,16610,16610,16610,16610,0
|
|
20230623,172400,197378380,16610,16610,16610,16610,0
|
|
20230623,172300,197378380,16610,16610,16610,16610,0
|
|
20230623,172200,197378380,16610,16610,16610,16610,0
|
|
20230623,172100,197378380,16610,16610,16610,16610,0
|
|
20230623,172000,197378380,16610,16610,16610,16610,0
|
|
20230623,171900,197378380,16610,16610,16610,16610,0
|
|
20230623,171800,197378380,16610,16610,16610,16610,0
|
|
20230623,171700,197378380,16610,16610,16610,16610,256
|
|
20230623,171600,197378380,16610,16610,16610,16610,0
|
|
20230623,171500,197378380,16610,16610,16610,16610,0
|
|
20230623,171400,197378380,16610,16610,16610,16610,0
|
|
20230623,171300,197378380,16610,16610,16610,16610,0
|
|
20230623,171200,197378380,16610,16610,16610,16610,0
|
|
20230623,171100,197378380,16610,16610,16610,16610,0
|
|
20230623,171000,197378380,16610,16610,16610,16610,0
|
|
20230623,170900,197378380,16610,16610,16610,16610,0
|
|
20230623,170800,197378380,16610,16610,16610,16610,0
|
|
20230623,170700,197378380,16610,16610,16610,16610,0
|
|
20230623,170600,197378380,16610,16610,16610,16610,0
|
|
20230623,170500,197378380,16610,16610,16610,16610,0
|
|
20230623,170400,197378380,16610,16610,16610,16610,0
|
|
20230623,170300,197378380,16610,16610,16610,16610,0
|
|
20230623,170200,197378380,16610,16610,16610,16610,0
|
|
20230623,170100,197378380,16610,16610,16610,16610,0
|
|
20230623,170000,197378380,16610,16610,16610,16610,0
|
|
20230623,165900,197378380,16610,16610,16610,16610,0
|
|
20230623,165800,197378380,16610,16610,16610,16610,0
|
|
20230623,165700,197378380,16610,16610,16610,16610,0
|
|
20230623,165600,197378380,16610,16610,16610,16610,0
|
|
20230623,165500,197378380,16610,16610,16610,16610,0
|
|
20230623,165400,197378380,16610,16610,16610,16610,0
|
|
20230623,165300,197378380,16610,16610,16610,16610,0
|
|
20230623,165200,197378380,16610,16610,16610,16610,0
|
|
20230623,165100,197378380,16610,16610,16610,16610,0
|
|
20230623,165000,197378380,16610,16610,16610,16610,0
|
|
20230623,164900,197378380,16610,16610,16610,16610,0
|
|
20230623,164800,197378380,16610,16610,16610,16610,0
|
|
20230623,164700,197378380,16610,16610,16610,16610,256
|
|
20230623,164600,197378380,16610,16610,16610,16610,0
|
|
20230623,164500,197378380,16610,16610,16610,16610,0
|
|
20230623,164400,197378380,16610,16610,16610,16610,0
|
|
20230623,164300,197378380,16610,16610,16610,16610,0
|
|
20230623,164200,197378380,16610,16610,16610,16610,0
|
|
20230623,164100,197378380,16610,16610,16610,16610,0
|
|
20230623,164000,197378380,16610,16610,16610,16610,0
|
|
20230623,163900,197378380,16610,16610,16610,16610,0
|
|
20230623,163800,197378380,16610,16610,16610,16610,0
|
|
20230623,163700,197378380,16610,16610,16610,16610,0
|
|
20230623,163600,197378380,16610,16610,16610,16610,0
|
|
20230623,163500,197378380,16610,16610,16610,16610,0
|
|
20230623,163400,197378380,16610,16610,16610,16610,0
|
|
20230623,163300,197378380,16610,16610,16610,16610,0
|
|
20230623,163200,197378380,16610,16610,16610,16610,0
|
|
20230623,163100,197378380,16610,16610,16610,16610,0
|
|
20230623,163000,197378380,16610,16610,16610,16610,0
|
|
20230623,162900,197378380,16610,16610,16610,16610,0
|
|
20230623,162800,197378380,16610,16610,16610,16610,0
|
|
20230623,162700,197378380,16610,16610,16610,16610,0
|
|
20230623,162600,197378380,16610,16610,16610,16610,0
|
|
20230623,162500,197378380,16610,16610,16610,16610,0
|
|
20230623,162400,197378380,16610,16610,16610,16610,0
|
|
20230623,162300,197378380,16610,16610,16610,16610,0
|
|
20230623,162200,197378380,16610,16610,16610,16610,0
|
|
20230623,162100,197378380,16610,16610,16610,16610,0
|
|
20230623,162000,197378380,16610,16610,16610,16610,0
|
|
20230623,161900,197378380,16610,16610,16610,16610,0
|
|
20230623,161800,197378380,16610,16610,16610,16610,0
|
|
20230623,161700,197378380,16610,16610,16610,16610,256
|
|
20230623,161600,197378380,16610,16610,16610,16610,0
|
|
20230623,161500,197378380,16610,16610,16610,16610,0
|
|
20230623,161400,197378380,16610,16610,16610,16610,0
|
|
20230623,161300,197378380,16610,16610,16610,16610,0
|
|
20230623,161200,197378380,16610,16610,16610,16610,0
|
|
20230623,161100,197378380,16610,16610,16610,16610,0
|
|
20230623,161000,197378380,16610,16610,16610,16610,0
|
|
20230623,160900,197378380,16610,16610,16610,16610,0
|
|
20230623,160800,197378380,16610,16610,16610,16610,0
|
|
20230623,160700,197378380,16610,16610,16610,16610,0
|
|
20230623,160600,197378380,16610,16610,16610,16610,0
|
|
20230623,160500,197378380,16610,16610,16610,16610,0
|
|
20230623,160400,197378380,16610,16610,16610,16610,0
|
|
20230623,160300,197378380,16610,16610,16610,16610,0
|
|
20230623,160200,197378380,16610,16610,16610,16610,0
|
|
20230623,160100,197378380,16610,16610,16610,16610,0
|
|
20230623,160000,197378380,16610,16610,16610,16610,0
|
|
20230623,155900,197378380,16610,16610,16610,16610,0
|
|
20230623,155800,197378380,16610,16610,16610,16610,0
|
|
20230623,155700,197378380,16610,16610,16610,16610,0
|
|
20230623,155600,197378380,16610,16610,16610,16610,0
|
|
20230623,155500,197378380,16610,16610,16610,16610,0
|
|
20230623,155400,197378380,16610,16610,16610,16610,0
|
|
20230623,155300,197378380,16610,16610,16610,16610,0
|
|
20230623,155200,197378380,16610,16610,16610,16610,0
|
|
20230623,155100,197378380,16610,16610,16610,16610,0
|
|
20230623,155000,197378380,16610,16610,16610,16610,0
|
|
20230623,154900,197378380,16610,16610,16610,16610,0
|
|
20230623,154800,197378380,16610,16610,16610,16610,0
|
|
20230623,154700,197378380,16610,16610,16610,16610,256
|
|
20230623,154600,197378380,16610,16610,16610,16610,0
|
|
20230623,154500,197378380,16610,16610,16610,16610,0
|
|
20230623,154400,197378380,16610,16610,16610,16610,0
|
|
20230623,154300,197378380,16610,16610,16610,16610,0
|
|
20230623,154200,197378380,16610,16610,16610,16610,0
|
|
20230623,154100,197378380,16610,16610,16610,16610,0
|
|
20230623,154000,197378380,16610,16610,16610,16610,0
|
|
20230623,153900,197378380,16610,16610,16610,16610,0
|
|
20230623,153800,197378380,16610,16610,16610,16610,0
|
|
20230623,153700,197378380,16610,16610,16610,16610,0
|
|
20230623,153600,197378380,16610,16610,16610,16610,0
|
|
20230623,153500,197378380,16610,16610,16610,16610,0
|
|
20230623,153400,197378380,16610,16610,16610,16610,0
|
|
20230623,153300,197378380,16610,16610,16610,16610,0
|
|
20230623,153200,197378380,16610,16610,16610,16610,0
|
|
20230623,153100,197378380,16610,16610,16610,16610,0
|
|
20230623,153000,197378380,16610,16610,16610,16610,256
|
|
20230623,152900,193126220,16640,16640,16640,16640,0
|
|
20230623,152800,193126220,16640,16640,16640,16640,0
|
|
20230623,152700,193126220,16640,16640,16640,16640,0
|
|
20230623,152600,193126220,16640,16640,16640,16640,0
|
|
20230623,152500,193126220,16640,16640,16640,16640,0
|
|
20230623,152400,193126220,16640,16640,16640,16640,0
|
|
20230623,152300,193126220,16640,16640,16640,16640,0
|
|
20230623,152200,193126220,16640,16640,16640,16640,0
|
|
20230623,152100,193126220,16640,16640,16640,16640,0
|
|
20230623,152000,193126220,16640,16640,16640,16640,0
|
|
20230623,151900,193126220,16640,16640,16640,16640,36
|
|
20230623,151800,192527180,16640,16670,16680,16640,104
|
|
20230623,151700,190792630,16640,16640,16670,16640,33
|
|
20230623,151600,190242820,16650,16650,16670,16650,33
|
|
20230623,151500,189692890,16660,16640,16660,16640,85
|
|
20230623,151400,188277140,16640,16640,16650,16640,33
|
|
20230623,151300,187727740,16650,16640,16650,16640,147
|
|
20230623,151200,185280900,16640,16650,16650,16640,3
|
|
20230623,151100,185230960,16630,16640,16650,16630,20
|
|
20230623,151000,184898210,16630,16630,16640,16620,49
|
|
20230623,150900,184083390,16620,16620,16620,16620,5
|
|
20230623,150800,184000290,16620,16660,16660,16610,1106
|
|
20230623,150700,165597560,16670,16660,16670,16660,22
|
|
20230623,150600,165230890,16660,16660,16660,16660,3
|
|
20230623,150500,165180910,16660,16660,16660,16660,19
|
|
20230623,150400,164864370,16650,16680,16680,16650,19
|
|
20230623,150300,164547650,16680,16660,16680,16660,10
|
|
20230623,150200,164381020,16660,16660,16660,16660,16
|
|
20230623,150100,164114460,16660,16660,16660,16660,3
|
|
20230623,150000,164064480,16660,16660,16660,16660,7
|
|
20230623,145900,163947860,16660,16660,16670,16660,6
|
|
20230623,145800,163847890,16660,16660,16670,16660,20
|
|
20230623,145700,163514590,16660,16660,16660,16660,9
|
|
20230623,145600,163364650,16660,16660,16660,16660,36
|
|
20230623,145500,162764890,16660,16660,16660,16660,1
|
|
20230623,145400,162748230,16660,16660,16680,16660,103
|
|
20230623,145300,161030310,16660,16660,16670,16660,10
|
|
20230623,145200,160863690,16660,16660,16660,16660,6
|
|
20230623,145100,160763730,16660,16660,16660,16660,6
|
|
20230623,145000,160663770,16680,16660,16680,16650,20
|
|
20230623,144900,160330360,16660,16660,16660,16660,6
|
|
20230623,144800,160230400,16660,16670,16670,16660,7
|
|
20230623,144700,160113730,16670,16660,16670,16660,9
|
|
20230623,144600,159963760,16660,16670,16670,16660,9
|
|
20230623,144500,159813740,16650,16660,16670,16650,154
|
|
20230623,144400,157246900,16660,16650,16660,16650,60
|
|
20230623,144300,156247420,16650,16650,16650,16650,42
|
|
20230623,144200,155548120,16650,16650,16660,16650,21
|
|
20230623,144100,155198430,16650,16650,16650,16650,10
|
|
20230623,144000,155031930,16660,16660,16660,16660,436
|
|
20230623,143900,147768170,16660,16660,16660,16660,8
|
|
20230623,143800,147634890,16660,16660,16660,16660,7
|
|
20230623,143700,147518270,16660,16660,16660,16660,9
|
|
20230623,143600,147368330,16660,16660,16660,16660,9
|
|
20230623,143500,147218390,16660,16660,16660,16660,7
|
|
20230623,143400,147101770,16660,16660,16660,16660,8
|
|
20230623,143300,146968490,16670,16660,16670,16660,4
|
|
20230623,143200,146901840,16660,16660,16660,16660,8
|
|
20230623,143100,146768560,16660,16660,16660,16660,8
|
|
20230623,143000,146635280,16660,16660,16660,16660,8
|
|
20230623,142900,146502000,16660,16660,16660,16660,8
|
|
20230623,142800,146368720,16660,16660,16670,16660,9
|
|
20230623,142700,146218770,16660,16660,16660,16660,2
|
|
20230623,142600,146185450,16660,16660,16660,16660,8
|
|
20230623,142500,146052170,16660,16660,16660,16660,8
|
|
20230623,142400,145918890,16660,16660,16660,16660,8
|
|
20230623,142300,145785610,16660,16660,16670,16660,9
|
|
20230623,142200,145635660,16660,16660,16660,16660,2
|
|
20230623,142100,145602340,16660,16670,16670,16660,8
|
|
20230623,142000,145469040,16660,16660,16660,16660,6
|
|
20230623,141900,145369080,16660,16660,16660,16660,9
|
|
20230623,141800,145219140,16660,16660,16660,16660,9
|
|
20230623,141700,145069200,16660,16660,16660,16660,34
|
|
20230623,141600,144502760,16660,16660,16660,16660,5
|
|
20230623,141500,144419460,16660,16660,16660,16660,6
|
|
20230623,141400,144319500,16660,16660,16660,16660,8
|
|
20230623,141300,144186220,16670,16660,16670,16660,19
|
|
20230623,141200,143869580,16660,16660,16660,16660,8
|
|
20230623,141100,143736300,16660,16660,16660,16660,6
|
|
20230623,141000,143636340,16660,16670,16670,16660,60
|
|
20230623,140900,142636150,16660,16660,16660,16660,7
|
|
20230623,140800,142519530,16660,16660,16660,16660,9
|
|
20230623,140700,142369590,16660,16660,16660,16660,7
|
|
20230623,140600,142252970,16670,16670,16670,16670,2
|
|
20230623,140500,142219630,16670,16670,16670,16670,0
|
|
20230623,140400,142219630,16670,16670,16670,16670,0
|
|
20230623,140300,142219630,16670,16670,16670,16670,0
|
|
20230623,140200,142219630,16670,16670,16670,16670,0
|
|
20230623,140100,142219630,16670,16670,16670,16670,18
|
|
20230623,140000,141919570,16670,16670,16670,16670,1
|
|
20230623,135900,141902900,16680,16680,16680,16680,10
|
|
20230623,135800,141736100,16680,16680,16680,16680,49
|
|
20230623,135700,140918780,16680,16680,16680,16680,68
|
|
20230623,135600,139784540,16690,16690,16690,16690,10
|
|
20230623,135500,139617640,16690,16690,16690,16690,0
|
|
20230623,135400,139617640,16690,16690,16690,16690,0
|
|
20230623,135300,139617640,16690,16690,16690,16690,1
|
|
20230623,135200,139600950,16680,16680,16680,16680,0
|
|
20230623,135100,139600950,16680,16680,16680,16680,0
|
|
20230623,135000,139600950,16680,16680,16680,16680,0
|
|
20230623,134900,139600950,16680,16680,16680,16680,0
|
|
20230623,134800,139600950,16680,16670,16680,16670,83
|
|
20230623,134700,138217050,16660,16670,16670,16660,147
|
|
20230623,134600,135768020,16670,16670,16670,16670,0
|
|
20230623,134500,135768020,16670,16670,16670,16670,0
|
|
20230623,134400,135768020,16670,16670,16670,16670,99
|
|
20230623,134300,134117690,16660,16660,16660,16660,0
|
|
20230623,134200,134117690,16660,16660,16660,16660,27
|
|
20230623,134100,133667870,16670,16670,16670,16670,0
|
|
20230623,134000,133667870,16670,16670,16670,16670,0
|
|
20230623,133900,133667870,16670,16670,16670,16670,0
|
|
20230623,133800,133667870,16670,16670,16670,16670,2
|
|
20230623,133700,133634530,16670,16670,16670,16670,0
|
|
20230623,133600,133634530,16670,16670,16670,16670,213
|
|
20230623,133500,130083820,16680,16680,16680,16680,0
|
|
20230623,133400,130083820,16680,16680,16680,16680,5
|
|
20230623,133300,130000420,16680,16680,16680,16680,0
|
|
20230623,133200,130000420,16680,16680,16680,16680,1
|
|
20230623,133100,129983740,16680,16680,16680,16680,0
|
|
20230623,133000,129983740,16680,16680,16680,16680,0
|
|
20230623,132900,129983740,16680,16680,16680,16680,0
|
|
20230623,132800,129983740,16680,16680,16680,16680,0
|
|
20230623,132700,129983740,16680,16670,16680,16670,119
|
|
20230623,132600,127999000,16670,16670,16670,16670,0
|
|
20230623,132500,127999000,16670,16670,16670,16670,35
|
|
20230623,132400,127415550,16670,16670,16670,16670,0
|
|
20230623,132300,127415550,16670,16670,16670,16670,0
|
|
20230623,132200,127415550,16670,16670,16670,16670,0
|
|
20230623,132100,127415550,16670,16690,16690,16670,446
|
|
20230623,132000,119972520,16690,16690,16690,16690,1
|
|
20230623,131900,119955830,16690,16690,16690,16690,0
|
|
20230623,131800,119955830,16690,16690,16690,16690,0
|
|
20230623,131700,119955830,16690,16690,16690,16690,100
|
|
20230623,131600,118286830,16700,16700,16700,16700,2
|
|
20230623,131500,118253430,16690,16690,16690,16690,0
|
|
20230623,131400,118253430,16690,16690,16690,16690,1
|
|
20230623,131300,118236740,16690,16690,16690,16690,0
|
|
20230623,131200,118236740,16690,16690,16690,16690,0
|
|
20230623,131100,118236740,16690,16690,16690,16690,0
|
|
20230623,131000,118236740,16690,16690,16690,16690,1
|
|
20230623,130900,118220050,16700,16700,16700,16700,0
|
|
20230623,130800,118220050,16700,16700,16700,16700,0
|
|
20230623,130700,118220050,16700,16700,16700,16700,0
|
|
20230623,130600,118220050,16700,16700,16700,16700,1
|
|
20230623,130500,118203350,16690,16690,16690,16690,1
|
|
20230623,130400,118186660,16690,16690,16690,16690,0
|
|
20230623,130300,118186660,16690,16690,16690,16690,0
|
|
20230623,130200,118186660,16690,16690,16690,16690,0
|
|
20230623,130100,118186660,16690,16690,16690,16690,0
|
|
20230623,130000,118186660,16690,16690,16690,16690,0
|
|
20230623,125900,118186660,16690,16690,16690,16690,0
|
|
20230623,125800,118186660,16690,16690,16690,16690,0
|
|
20230623,125700,118186660,16690,16690,16690,16690,0
|
|
20230623,125600,118186660,16690,16690,16690,16690,0
|
|
20230623,125500,118186660,16690,16690,16690,16690,28
|
|
20230623,125400,117719340,16690,16690,16690,16690,0
|
|
20230623,125300,117719340,16690,16690,16690,16690,0
|
|
20230623,125200,117719340,16690,16690,16690,16690,0
|
|
20230623,125100,117719340,16690,16690,16690,16690,7
|
|
20230623,125000,117602510,16690,16690,16690,16690,0
|
|
20230623,124900,117602510,16690,16690,16690,16690,40
|
|
20230623,124800,116934910,16690,16690,16690,16690,0
|
|
20230623,124700,116934910,16690,16690,16690,16690,0
|
|
20230623,124600,116934910,16690,16690,16690,16690,0
|
|
20230623,124500,116934910,16690,16690,16690,16690,0
|
|
20230623,124400,116934910,16690,16690,16690,16690,0
|
|
20230623,124300,116934910,16690,16710,16710,16690,50
|
|
20230623,124200,116099920,16710,16710,16710,16710,0
|
|
20230623,124100,116099920,16710,16710,16710,16710,0
|
|
20230623,124000,116099920,16710,16710,16710,16710,0
|
|
20230623,123900,116099920,16710,16710,16710,16710,0
|
|
20230623,123800,116099920,16710,16730,16730,16710,12
|
|
20230623,123700,115899180,16730,16730,16730,16730,0
|
|
20230623,123600,115899180,16730,16730,16730,16730,0
|
|
20230623,123500,115899180,16730,16730,16730,16730,0
|
|
20230623,123400,115899180,16730,16730,16730,16730,0
|
|
20230623,123300,115899180,16730,16730,16730,16730,0
|
|
20230623,123200,115899180,16730,16730,16730,16730,2
|
|
20230623,123100,115865720,16690,16690,16690,16690,0
|
|
20230623,123000,115865720,16690,16690,16690,16690,0
|
|
20230623,122900,115865720,16690,16690,16690,16690,0
|
|
20230623,122800,115865720,16690,16690,16690,16690,0
|
|
20230623,122700,115865720,16690,16670,16690,16670,234
|
|
20230623,122600,111960870,16690,16720,16720,16690,936
|
|
20230623,122500,96329150,16720,16720,16720,16720,0
|
|
20230623,122400,96329150,16720,16720,16720,16720,0
|
|
20230623,122300,96329150,16720,16720,16720,16720,1
|
|
20230623,122200,96312430,16720,16720,16720,16720,0
|
|
20230623,122100,96312430,16720,16720,16720,16720,1
|
|
20230623,122000,96295710,16720,16720,16720,16720,0
|
|
20230623,121900,96295710,16720,16720,16720,16720,0
|
|
20230623,121800,96295710,16720,16720,16720,16720,1
|
|
20230623,121700,96278990,16730,16730,16730,16730,0
|
|
20230623,121600,96278990,16730,16730,16730,16730,0
|
|
20230623,121500,96278990,16730,16730,16730,16730,0
|
|
20230623,121400,96278990,16730,16730,16730,16730,0
|
|
20230623,121300,96278990,16730,16730,16730,16730,5
|
|
20230623,121200,96195340,16730,16730,16730,16730,0
|
|
20230623,121100,96195340,16730,16730,16730,16730,0
|
|
20230623,121000,96195340,16730,16730,16730,16730,0
|
|
20230623,120900,96195340,16730,16730,16730,16730,0
|
|
20230623,120800,96195340,16730,16730,16730,16730,0
|
|
20230623,120700,96195340,16730,16730,16730,16730,0
|
|
20230623,120600,96195340,16730,16730,16730,16730,0
|
|
20230623,120500,96195340,16730,16730,16730,16730,0
|
|
20230623,120400,96195340,16730,16730,16730,16730,5
|
|
20230623,120300,96111690,16730,16730,16730,16730,0
|
|
20230623,120200,96111690,16730,16730,16730,16730,2
|
|
20230623,120100,96078230,16720,16720,16720,16720,0
|
|
20230623,120000,96078230,16720,16720,16720,16720,0
|
|
20230623,115900,96078230,16720,16720,16720,16720,51
|
|
20230623,115800,95225510,16720,16720,16720,16720,2
|
|
20230623,115700,95192070,16720,16720,16720,16720,2
|
|
20230623,115600,95158630,16720,16720,16720,16720,2
|
|
20230623,115500,95125190,16720,16720,16720,16720,2
|
|
20230623,115400,95091750,16720,16720,16720,16720,4
|
|
20230623,115300,95024870,16720,16720,16720,16720,2
|
|
20230623,115200,94991430,16720,16740,16740,16720,8
|
|
20230623,115100,94857570,16730,16730,16730,16730,2
|
|
20230623,115000,94824110,16720,16720,16720,16720,2
|
|
20230623,114900,94790670,16720,16720,16720,16720,2
|
|
20230623,114800,94757230,16690,16690,16690,16690,0
|
|
20230623,114700,94757230,16690,16690,16690,16690,0
|
|
20230623,114600,94757230,16690,16690,16690,16690,3
|
|
20230623,114500,94707160,16690,16700,16700,16690,55
|
|
20230623,114400,93788950,16700,16700,16700,16700,0
|
|
20230623,114300,93788950,16700,16700,16700,16700,0
|
|
20230623,114200,93788950,16700,16710,16710,16700,22
|
|
20230623,114100,93421530,16710,16740,16740,16710,8
|
|
20230623,114000,93287790,16710,16710,16710,16710,0
|
|
20230623,113900,93287790,16710,16710,16710,16710,0
|
|
20230623,113800,93287790,16710,16710,16710,16710,24
|
|
20230623,113700,92886750,16730,16780,16780,16730,8
|
|
20230623,113600,92752810,16780,16780,16780,16780,25
|
|
20230623,113500,92333310,16780,16780,16780,16780,2
|
|
20230623,113400,92299750,16780,16780,16780,16780,2
|
|
20230623,113300,92266190,16790,16790,16790,16790,2
|
|
20230623,113200,92232610,16790,16790,16790,16790,2
|
|
20230623,113100,92199030,16790,16790,16790,16790,3
|
|
20230623,113000,92148660,16790,16790,16800,16790,204
|
|
20230623,112900,88722960,16800,16800,16800,16800,4
|
|
20230623,112800,88655760,16810,16690,16810,16690,105
|
|
20230623,112700,86895180,16690,16690,16690,16690,2
|
|
20230623,112600,86861800,16660,16690,16690,16660,127
|
|
20230623,112500,84742980,16660,16660,16660,16660,0
|
|
20230623,112400,84742980,16660,16670,16670,16660,21
|
|
20230623,112300,84392950,16680,16690,16690,16680,8
|
|
20230623,112200,84259450,16680,16680,16680,16680,1
|
|
20230623,112100,84242770,16670,16670,16670,16670,1
|
|
20230623,112000,84226100,16660,16660,16660,16660,45
|
|
20230623,111900,83476400,16660,16660,16660,16660,2
|
|
20230623,111800,83443080,16650,16660,16660,16650,45
|
|
20230623,111700,82693810,16650,16660,16660,16650,3
|
|
20230623,111600,82643840,16650,16650,16650,16650,0
|
|
20230623,111500,82643840,16650,16650,16650,16650,0
|
|
20230623,111400,82643840,16650,16650,16650,16650,34
|
|
20230623,111300,82077740,16660,16660,16660,16660,2
|
|
20230623,111200,82044420,16660,16650,16660,16650,14
|
|
20230623,111100,81811290,16640,16640,16640,16640,0
|
|
20230623,111000,81811290,16640,16650,16650,16640,299
|
|
20230623,110900,76832950,16650,16650,16650,16650,3
|
|
20230623,110800,76783000,16650,16650,16650,16650,45
|
|
20230623,110700,76033750,16650,16650,16650,16650,6
|
|
20230623,110600,75933850,16660,16660,16660,16660,0
|
|
20230623,110500,75933850,16660,16660,16660,16660,0
|
|
20230623,110400,75933850,16660,16660,16660,16660,2
|
|
20230623,110300,75900530,16660,16660,16660,16660,0
|
|
20230623,110200,75900530,16660,16660,16660,16660,0
|
|
20230623,110100,75900530,16660,16660,16660,16660,0
|
|
20230623,110000,75900530,16660,16670,16670,16660,122
|
|
20230623,105900,73867400,16680,16690,16690,16680,544
|
|
20230623,105800,64788190,16690,16690,16690,16690,0
|
|
20230623,105700,64788190,16690,16690,16690,16690,0
|
|
20230623,105600,64788190,16690,16690,16690,16690,0
|
|
20230623,105500,64788190,16690,16690,16690,16690,46
|
|
20230623,105400,64020450,16710,16710,16710,16710,0
|
|
20230623,105300,64020450,16710,16700,16710,16700,2
|
|
20230623,105200,63987040,16690,16690,16690,16690,32
|
|
20230623,105100,63452960,16720,16720,16720,16720,0
|
|
20230623,105000,63452960,16720,16720,16720,16720,0
|
|
20230623,104900,63452960,16720,16720,16720,16720,1
|
|
20230623,104800,63436240,16690,16690,16690,16690,41
|
|
20230623,104700,62751950,16690,16690,16690,16690,1
|
|
20230623,104600,62735260,16720,16720,16720,16720,300
|
|
20230623,104500,57719260,16700,16720,16720,16700,32
|
|
20230623,104400,57184540,16720,16720,16720,16720,0
|
|
20230623,104300,57184540,16720,16720,16720,16720,10
|
|
20230623,104200,57017340,16710,16710,16710,16710,148
|
|
20230623,104100,54544260,16710,16710,16710,16710,0
|
|
20230623,104000,54544260,16710,16710,16710,16710,0
|
|
20230623,103900,54544260,16710,16700,16710,16700,2
|
|
20230623,103800,54510850,16710,16710,16710,16710,0
|
|
20230623,103700,54510850,16710,16700,16710,16700,3
|
|
20230623,103600,54460730,16710,16710,16710,16710,1
|
|
20230623,103500,54444020,16690,16700,16700,16690,146
|
|
20230623,103400,52007180,16710,16710,16710,16710,0
|
|
20230623,103300,52007180,16710,16710,16710,16710,0
|
|
20230623,103200,52007180,16710,16700,16710,16700,41
|
|
20230623,103100,51322470,16700,16700,16700,16700,1
|
|
20230623,103000,51305770,16700,16700,16700,16690,7
|
|
20230623,102900,51188880,16700,16700,16700,16700,0
|
|
20230623,102800,51188880,16700,16700,16700,16700,1
|
|
20230623,102700,51172180,16690,16700,16700,16690,37
|
|
20230623,102600,50554580,16700,16700,16700,16700,1
|
|
20230623,102500,50537880,16690,16700,16700,16690,227
|
|
20230623,102400,46747250,16700,16690,16700,16690,4
|
|
20230623,102300,46680460,16700,16700,16700,16700,0
|
|
20230623,102200,46680460,16700,16700,16700,16700,20
|
|
20230623,102100,46346460,16690,16690,16690,16690,0
|
|
20230623,102000,46346460,16690,16690,16690,16690,1
|
|
20230623,101900,46329770,16700,16700,16700,16700,52
|
|
20230623,101800,45461370,16700,16700,16700,16700,1
|
|
20230623,101700,45444670,16700,16700,16700,16700,0
|
|
20230623,101600,45444670,16700,16700,16700,16700,121
|
|
20230623,101500,43423970,16710,16710,16710,16710,0
|
|
20230623,101400,43423970,16710,16710,16710,16710,0
|
|
20230623,101300,43423970,16710,16710,16710,16710,0
|
|
20230623,101200,43423970,16710,16700,16710,16700,22
|
|
20230623,101100,43056360,16710,16710,16710,16710,0
|
|
20230623,101000,43056360,16710,16710,16710,16710,12
|
|
20230623,100900,42855840,16710,16710,16710,16710,0
|
|
20230623,100800,42855840,16710,16710,16710,16710,60
|
|
20230623,100700,41853240,16710,16700,16710,16700,39
|
|
20230623,100600,41201870,16710,16700,16710,16700,3
|
|
20230623,100500,41151760,16720,16720,16720,16720,0
|
|
20230623,100400,41151760,16720,16700,16720,16700,2
|
|
20230623,100300,41118340,16700,16740,16740,16700,159
|
|
20230623,100200,38458600,16750,16750,16750,16750,322
|
|
20230623,100100,33065100,16760,16760,16760,16760,0
|
|
20230623,100000,33065100,16760,16760,16760,16760,0
|
|
20230623,095900,33065100,16760,16760,16760,16760,11
|
|
20230623,095800,32880740,16750,16750,16750,16750,1
|
|
20230623,095700,32863990,16760,16760,16760,16760,14
|
|
20230623,095600,32629350,16760,16770,16770,16760,11
|
|
20230623,095500,32444980,16760,16760,16760,16760,36
|
|
20230623,095400,31841620,16760,16760,16760,16760,1
|
|
20230623,095300,31824860,16770,16770,16770,16770,201
|
|
20230623,095200,28454090,16760,16780,16780,16760,34
|
|
20230623,095100,27884230,16760,16760,16760,16760,1
|
|
20230623,095000,27867470,16780,16750,16780,16750,38
|
|
20230623,094900,27230940,16780,16760,16780,16760,19
|
|
20230623,094800,26912480,16800,16800,16800,16800,0
|
|
20230623,094700,26912480,16800,16790,16800,16790,2
|
|
20230623,094600,26878890,16800,16800,16800,16770,329
|
|
20230623,094500,21351780,16820,16800,16820,16800,131
|
|
20230623,094400,19150960,16820,16820,16820,16820,10
|
|
20230623,094300,18982760,16820,16810,16820,16810,2
|
|
20230623,094200,18949130,16820,16820,16820,16820,0
|
|
20230623,094100,18949130,16820,16800,16820,16800,38
|
|
20230623,094000,18310710,16820,16810,16820,16810,3
|
|
20230623,093900,18260260,16820,16800,16820,16800,17
|
|
20230623,093800,17974440,16820,16810,16820,16810,2
|
|
20230623,093700,17940810,16810,16800,16810,16800,24
|
|
20230623,093600,17537490,16820,16820,16820,16820,2
|
|
20230623,093500,17503850,16810,16830,16830,16810,232
|
|
20230623,093400,13599430,16860,16860,16860,16860,0
|
|
20230623,093300,13599430,16860,16860,16860,16860,0
|
|
20230623,093200,13599430,16860,16830,16860,16830,31
|
|
20230623,093100,13077670,16860,16860,16860,16860,0
|
|
20230623,093000,13077670,16860,16860,16860,16860,1
|
|
20230623,092900,13060810,16830,16830,16830,16830,38
|
|
20230623,092800,12421270,16860,16860,16860,16860,0
|
|
20230623,092700,12421270,16860,16850,16860,16850,3
|
|
20230623,092600,12370710,16860,16860,16860,16860,0
|
|
20230623,092500,12370710,16860,16860,16860,16860,0
|
|
20230623,092400,12370710,16860,16860,16860,16860,0
|
|
20230623,092300,12370710,16860,16850,16860,16850,2
|
|
20230623,092200,12337000,16860,16850,16860,16850,2
|
|
20230623,092100,12303290,16860,16860,16860,16860,30
|
|
20230623,092000,11797490,16860,16850,16860,16840,13
|
|
20230623,091900,11578470,16850,16850,16850,16850,0
|
|
20230623,091800,11578470,16850,16850,16850,16850,1
|
|
20230623,091700,11561620,16830,16830,16830,16830,22
|
|
20230623,091600,11191360,16840,16840,16840,16840,1
|
|
20230623,091500,11174520,16860,16860,16860,16860,0
|
|
20230623,091400,11174520,16860,16860,16860,16860,0
|
|
20230623,091300,11174520,16860,16840,16860,16840,2
|
|
20230623,091200,11140820,16870,16870,16870,16870,0
|
|
20230623,091100,11140820,16870,16850,16870,16850,33
|
|
20230623,091000,10584750,16880,16870,16880,16870,151
|
|
20230623,090900,8036130,16870,16860,16870,16860,248
|
|
20230623,090800,3854360,16920,16920,16920,16920,0
|
|
20230623,090700,3854360,16920,16920,16920,16920,0
|
|
20230623,090600,3854360,16920,16920,16920,16920,0
|
|
20230623,090500,3854360,16920,16920,16920,16920,1
|
|
20230623,090400,3837440,16860,16860,16860,16860,19
|
|
20230623,090300,3517100,16920,16920,16920,16920,1
|
|
20230623,090200,3500180,16930,16890,16930,16870,17
|
|
20230623,090100,3213120,16940,16900,16940,16900,28
|
|
20230623,090000,2739880,16940,16930,16940,16900,162
|