788 lines
40 KiB
CSV
788 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,220500,758081750,16400,16400,16400,16400,942
|
|
20230614,220400,758081750,16400,16400,16400,16400,0
|
|
20230614,220300,758081750,16400,16400,16400,16400,0
|
|
20230614,220200,758081750,16400,16400,16400,16400,0
|
|
20230614,220100,758081750,16400,16400,16400,16400,0
|
|
20230614,220000,758081750,16400,16400,16400,16400,0
|
|
20230614,215900,758081750,16400,16400,16400,16400,0
|
|
20230614,215800,758081750,16400,16400,16400,16400,0
|
|
20230614,215700,758081750,16400,16400,16400,16400,0
|
|
20230614,215600,758081750,16400,16400,16400,16400,0
|
|
20230614,215500,758081750,16400,16400,16400,16400,0
|
|
20230614,215400,758081750,16400,16400,16400,16400,0
|
|
20230614,215300,758081750,16400,16400,16400,16400,0
|
|
20230614,215200,758081750,16400,16400,16400,16400,0
|
|
20230614,215100,758081750,16400,16400,16400,16400,0
|
|
20230614,215000,758081750,16400,16400,16400,16400,0
|
|
20230614,214900,758081750,16400,16400,16400,16400,0
|
|
20230614,214800,758081750,16400,16400,16400,16400,0
|
|
20230614,214700,758081750,16400,16400,16400,16400,0
|
|
20230614,214600,758081750,16400,16400,16400,16400,0
|
|
20230614,214500,758081750,16400,16400,16400,16400,0
|
|
20230614,214400,758081750,16400,16400,16400,16400,0
|
|
20230614,214300,758081750,16400,16400,16400,16400,0
|
|
20230614,214200,758081750,16400,16400,16400,16400,0
|
|
20230614,214100,758081750,16400,16400,16400,16400,0
|
|
20230614,214000,758081750,16400,16400,16400,16400,0
|
|
20230614,213900,758081750,16400,16400,16400,16400,0
|
|
20230614,213800,758081750,16400,16400,16400,16400,0
|
|
20230614,213700,758081750,16400,16400,16400,16400,0
|
|
20230614,213600,758081750,16400,16400,16400,16400,0
|
|
20230614,213500,758081750,16400,16400,16400,16400,942
|
|
20230614,213400,758081750,16400,16400,16400,16400,0
|
|
20230614,213300,758081750,16400,16400,16400,16400,0
|
|
20230614,213200,758081750,16400,16400,16400,16400,0
|
|
20230614,213100,758081750,16400,16400,16400,16400,0
|
|
20230614,213000,758081750,16400,16400,16400,16400,0
|
|
20230614,212900,758081750,16400,16400,16400,16400,0
|
|
20230614,212800,758081750,16400,16400,16400,16400,0
|
|
20230614,212700,758081750,16400,16400,16400,16400,0
|
|
20230614,212600,758081750,16400,16400,16400,16400,0
|
|
20230614,212500,758081750,16400,16400,16400,16400,0
|
|
20230614,212400,758081750,16400,16400,16400,16400,0
|
|
20230614,212300,758081750,16400,16400,16400,16400,0
|
|
20230614,212200,758081750,16400,16400,16400,16400,0
|
|
20230614,212100,758081750,16400,16400,16400,16400,0
|
|
20230614,212000,758081750,16400,16400,16400,16400,0
|
|
20230614,211900,758081750,16400,16400,16400,16400,0
|
|
20230614,211800,758081750,16400,16400,16400,16400,0
|
|
20230614,211700,758081750,16400,16400,16400,16400,0
|
|
20230614,211600,758081750,16400,16400,16400,16400,0
|
|
20230614,211500,758081750,16400,16400,16400,16400,0
|
|
20230614,211400,758081750,16400,16400,16400,16400,0
|
|
20230614,211300,758081750,16400,16400,16400,16400,0
|
|
20230614,211200,758081750,16400,16400,16400,16400,0
|
|
20230614,211100,758081750,16400,16400,16400,16400,0
|
|
20230614,211000,758081750,16400,16400,16400,16400,0
|
|
20230614,210900,758081750,16400,16400,16400,16400,0
|
|
20230614,210800,758081750,16400,16400,16400,16400,0
|
|
20230614,210700,758081750,16400,16400,16400,16400,0
|
|
20230614,210600,758081750,16400,16400,16400,16400,0
|
|
20230614,210500,758081750,16400,16400,16400,16400,942
|
|
20230614,210400,758081750,16400,16400,16400,16400,0
|
|
20230614,210300,758081750,16400,16400,16400,16400,0
|
|
20230614,210200,758081750,16400,16400,16400,16400,0
|
|
20230614,210100,758081750,16400,16400,16400,16400,0
|
|
20230614,210000,758081750,16400,16400,16400,16400,0
|
|
20230614,205900,758081750,16400,16400,16400,16400,0
|
|
20230614,205800,758081750,16400,16400,16400,16400,0
|
|
20230614,205700,758081750,16400,16400,16400,16400,0
|
|
20230614,205600,758081750,16400,16400,16400,16400,0
|
|
20230614,205500,758081750,16400,16400,16400,16400,0
|
|
20230614,205400,758081750,16400,16400,16400,16400,0
|
|
20230614,205300,758081750,16400,16400,16400,16400,0
|
|
20230614,205200,758081750,16400,16400,16400,16400,0
|
|
20230614,205100,758081750,16400,16400,16400,16400,0
|
|
20230614,205000,758081750,16400,16400,16400,16400,0
|
|
20230614,204900,758081750,16400,16400,16400,16400,0
|
|
20230614,204800,758081750,16400,16400,16400,16400,0
|
|
20230614,204700,758081750,16400,16400,16400,16400,0
|
|
20230614,204600,758081750,16400,16400,16400,16400,0
|
|
20230614,204500,758081750,16400,16400,16400,16400,0
|
|
20230614,204400,758081750,16400,16400,16400,16400,0
|
|
20230614,204300,758081750,16400,16400,16400,16400,0
|
|
20230614,204200,758081750,16400,16400,16400,16400,0
|
|
20230614,204100,758081750,16400,16400,16400,16400,0
|
|
20230614,204000,758081750,16400,16400,16400,16400,0
|
|
20230614,203900,758081750,16400,16400,16400,16400,0
|
|
20230614,203800,758081750,16400,16400,16400,16400,0
|
|
20230614,203700,758081750,16400,16400,16400,16400,0
|
|
20230614,203600,758081750,16400,16400,16400,16400,0
|
|
20230614,203500,758081750,16400,16400,16400,16400,942
|
|
20230614,203400,758081750,16400,16400,16400,16400,0
|
|
20230614,203300,758081750,16400,16400,16400,16400,0
|
|
20230614,203200,758081750,16400,16400,16400,16400,0
|
|
20230614,203100,758081750,16400,16400,16400,16400,0
|
|
20230614,203000,758081750,16400,16400,16400,16400,0
|
|
20230614,202900,758081750,16400,16400,16400,16400,0
|
|
20230614,202800,758081750,16400,16400,16400,16400,0
|
|
20230614,202700,758081750,16400,16400,16400,16400,0
|
|
20230614,202600,758081750,16400,16400,16400,16400,0
|
|
20230614,202500,758081750,16400,16400,16400,16400,0
|
|
20230614,202400,758081750,16400,16400,16400,16400,0
|
|
20230614,202300,758081750,16400,16400,16400,16400,0
|
|
20230614,202200,758081750,16400,16400,16400,16400,0
|
|
20230614,202100,758081750,16400,16400,16400,16400,0
|
|
20230614,202000,758081750,16400,16400,16400,16400,0
|
|
20230614,201900,758081750,16400,16400,16400,16400,0
|
|
20230614,201800,758081750,16400,16400,16400,16400,0
|
|
20230614,201700,758081750,16400,16400,16400,16400,0
|
|
20230614,201600,758081750,16400,16400,16400,16400,0
|
|
20230614,201500,758081750,16400,16400,16400,16400,0
|
|
20230614,201400,758081750,16400,16400,16400,16400,0
|
|
20230614,201300,758081750,16400,16400,16400,16400,0
|
|
20230614,201200,758081750,16400,16400,16400,16400,0
|
|
20230614,201100,758081750,16400,16400,16400,16400,0
|
|
20230614,201000,758081750,16400,16400,16400,16400,0
|
|
20230614,200900,758081750,16400,16400,16400,16400,0
|
|
20230614,200800,758081750,16400,16400,16400,16400,0
|
|
20230614,200700,758081750,16400,16400,16400,16400,0
|
|
20230614,200600,758081750,16400,16400,16400,16400,0
|
|
20230614,200500,758081750,16400,16400,16400,16400,942
|
|
20230614,200400,758081750,16400,16400,16400,16400,0
|
|
20230614,200300,758081750,16400,16400,16400,16400,0
|
|
20230614,200200,758081750,16400,16400,16400,16400,0
|
|
20230614,200100,758081750,16400,16400,16400,16400,0
|
|
20230614,200000,758081750,16400,16400,16400,16400,0
|
|
20230614,195900,758081750,16400,16400,16400,16400,0
|
|
20230614,195800,758081750,16400,16400,16400,16400,0
|
|
20230614,195700,758081750,16400,16400,16400,16400,0
|
|
20230614,195600,758081750,16400,16400,16400,16400,0
|
|
20230614,195500,758081750,16400,16400,16400,16400,0
|
|
20230614,195400,758081750,16400,16400,16400,16400,0
|
|
20230614,195300,758081750,16400,16400,16400,16400,0
|
|
20230614,195200,758081750,16400,16400,16400,16400,0
|
|
20230614,195100,758081750,16400,16400,16400,16400,0
|
|
20230614,195000,758081750,16400,16400,16400,16400,0
|
|
20230614,194900,758081750,16400,16400,16400,16400,0
|
|
20230614,194800,758081750,16400,16400,16400,16400,0
|
|
20230614,194700,758081750,16400,16400,16400,16400,0
|
|
20230614,194600,758081750,16400,16400,16400,16400,0
|
|
20230614,194500,758081750,16400,16400,16400,16400,0
|
|
20230614,194400,758081750,16400,16400,16400,16400,0
|
|
20230614,194300,758081750,16400,16400,16400,16400,0
|
|
20230614,194200,758081750,16400,16400,16400,16400,0
|
|
20230614,194100,758081750,16400,16400,16400,16400,0
|
|
20230614,194000,758081750,16400,16400,16400,16400,0
|
|
20230614,193900,758081750,16400,16400,16400,16400,0
|
|
20230614,193800,758081750,16400,16400,16400,16400,0
|
|
20230614,193700,758081750,16400,16400,16400,16400,0
|
|
20230614,193600,758081750,16400,16400,16400,16400,0
|
|
20230614,193500,758081750,16400,16400,16400,16400,942
|
|
20230614,193400,758081750,16400,16400,16400,16400,0
|
|
20230614,193300,758081750,16400,16400,16400,16400,0
|
|
20230614,193200,758081750,16400,16400,16400,16400,0
|
|
20230614,193100,758081750,16400,16400,16400,16400,0
|
|
20230614,193000,758081750,16400,16400,16400,16400,0
|
|
20230614,192900,758081750,16400,16400,16400,16400,0
|
|
20230614,192800,758081750,16400,16400,16400,16400,0
|
|
20230614,192700,758081750,16400,16400,16400,16400,0
|
|
20230614,192600,758081750,16400,16400,16400,16400,0
|
|
20230614,192500,758081750,16400,16400,16400,16400,0
|
|
20230614,192400,758081750,16400,16400,16400,16400,0
|
|
20230614,192300,758081750,16400,16400,16400,16400,0
|
|
20230614,192200,758081750,16400,16400,16400,16400,0
|
|
20230614,192100,758081750,16400,16400,16400,16400,0
|
|
20230614,192000,758081750,16400,16400,16400,16400,0
|
|
20230614,191900,758081750,16400,16400,16400,16400,0
|
|
20230614,191800,758081750,16400,16400,16400,16400,0
|
|
20230614,191700,758081750,16400,16400,16400,16400,0
|
|
20230614,191600,758081750,16400,16400,16400,16400,0
|
|
20230614,191500,758081750,16400,16400,16400,16400,0
|
|
20230614,191400,758081750,16400,16400,16400,16400,0
|
|
20230614,191300,758081750,16400,16400,16400,16400,0
|
|
20230614,191200,758081750,16400,16400,16400,16400,0
|
|
20230614,191100,758081750,16400,16400,16400,16400,0
|
|
20230614,191000,758081750,16400,16400,16400,16400,0
|
|
20230614,190900,758081750,16400,16400,16400,16400,0
|
|
20230614,190800,758081750,16400,16400,16400,16400,0
|
|
20230614,190700,758081750,16400,16400,16400,16400,0
|
|
20230614,190600,758081750,16400,16400,16400,16400,0
|
|
20230614,190500,758081750,16400,16400,16400,16400,942
|
|
20230614,190400,758081750,16400,16400,16400,16400,0
|
|
20230614,190300,758081750,16400,16400,16400,16400,0
|
|
20230614,190200,758081750,16400,16400,16400,16400,0
|
|
20230614,190100,758081750,16400,16400,16400,16400,0
|
|
20230614,190000,758081750,16400,16400,16400,16400,0
|
|
20230614,185900,758081750,16400,16400,16400,16400,0
|
|
20230614,185800,758081750,16400,16400,16400,16400,0
|
|
20230614,185700,758081750,16400,16400,16400,16400,0
|
|
20230614,185600,758081750,16400,16400,16400,16400,0
|
|
20230614,185500,758081750,16400,16400,16400,16400,0
|
|
20230614,185400,758081750,16400,16400,16400,16400,0
|
|
20230614,185300,758081750,16400,16400,16400,16400,0
|
|
20230614,185200,758081750,16400,16400,16400,16400,0
|
|
20230614,185100,758081750,16400,16400,16400,16400,0
|
|
20230614,185000,758081750,16400,16400,16400,16400,0
|
|
20230614,184900,758081750,16400,16400,16400,16400,0
|
|
20230614,184800,758081750,16400,16400,16400,16400,0
|
|
20230614,184700,758081750,16400,16400,16400,16400,0
|
|
20230614,184600,758081750,16400,16400,16400,16400,0
|
|
20230614,184500,758081750,16400,16400,16400,16400,0
|
|
20230614,184400,758081750,16400,16400,16400,16400,0
|
|
20230614,184300,758081750,16400,16400,16400,16400,0
|
|
20230614,184200,758081750,16400,16400,16400,16400,0
|
|
20230614,184100,758081750,16400,16400,16400,16400,0
|
|
20230614,184000,758081750,16400,16400,16400,16400,0
|
|
20230614,183900,758081750,16400,16400,16400,16400,0
|
|
20230614,183800,758081750,16400,16400,16400,16400,0
|
|
20230614,183700,758081750,16400,16400,16400,16400,0
|
|
20230614,183600,758081750,16400,16400,16400,16400,0
|
|
20230614,183500,758081750,16400,16400,16400,16400,942
|
|
20230614,183400,758081750,16400,16400,16400,16400,0
|
|
20230614,183300,758081750,16400,16400,16400,16400,0
|
|
20230614,183200,758081750,16400,16400,16400,16400,0
|
|
20230614,183100,758081750,16400,16400,16400,16400,0
|
|
20230614,183000,758081750,16400,16400,16400,16400,0
|
|
20230614,182900,758081750,16400,16400,16400,16400,0
|
|
20230614,182800,758081750,16400,16400,16400,16400,0
|
|
20230614,182700,758081750,16400,16400,16400,16400,0
|
|
20230614,182600,758081750,16400,16400,16400,16400,0
|
|
20230614,182500,758081750,16400,16400,16400,16400,0
|
|
20230614,182400,758081750,16400,16400,16400,16400,0
|
|
20230614,182300,758081750,16400,16400,16400,16400,0
|
|
20230614,182200,758081750,16400,16400,16400,16400,0
|
|
20230614,182100,758081750,16400,16400,16400,16400,0
|
|
20230614,182000,758081750,16400,16400,16400,16400,0
|
|
20230614,181900,758081750,16400,16400,16400,16400,0
|
|
20230614,181800,758081750,16400,16400,16400,16400,0
|
|
20230614,181700,758081750,16400,16400,16400,16400,0
|
|
20230614,181600,758081750,16400,16400,16400,16400,0
|
|
20230614,181500,758081750,16400,16400,16400,16400,0
|
|
20230614,181400,758081750,16400,16400,16400,16400,0
|
|
20230614,181300,758081750,16400,16400,16400,16400,0
|
|
20230614,181200,758081750,16400,16400,16400,16400,0
|
|
20230614,181100,758081750,16400,16400,16400,16400,0
|
|
20230614,181000,758081750,16400,16400,16400,16400,0
|
|
20230614,180900,758081750,16400,16400,16400,16400,0
|
|
20230614,180800,758081750,16400,16400,16400,16400,0
|
|
20230614,180700,758081750,16400,16400,16400,16400,0
|
|
20230614,180600,758081750,16400,16400,16400,16400,0
|
|
20230614,180500,758081750,16400,16400,16400,16400,942
|
|
20230614,180400,758081750,16400,16400,16400,16400,0
|
|
20230614,180300,758081750,16400,16400,16400,16400,0
|
|
20230614,180200,758081750,16400,16400,16400,16400,0
|
|
20230614,180100,758081750,16400,16400,16400,16400,0
|
|
20230614,180000,758081750,16400,16400,16400,16400,0
|
|
20230614,175900,758081750,16400,16400,16400,16400,0
|
|
20230614,175800,758081750,16400,16400,16400,16400,0
|
|
20230614,175700,758081750,16400,16400,16400,16400,0
|
|
20230614,175600,758081750,16400,16400,16400,16400,0
|
|
20230614,175500,758081750,16400,16400,16400,16400,0
|
|
20230614,175400,758081750,16400,16400,16400,16400,0
|
|
20230614,175300,758081750,16400,16400,16400,16400,0
|
|
20230614,175200,758081750,16400,16400,16400,16400,0
|
|
20230614,175100,758081750,16400,16400,16400,16400,0
|
|
20230614,175000,758081750,16400,16400,16400,16400,0
|
|
20230614,174900,758081750,16400,16400,16400,16400,0
|
|
20230614,174800,758081750,16400,16400,16400,16400,0
|
|
20230614,174700,758081750,16400,16400,16400,16400,0
|
|
20230614,174600,758081750,16400,16400,16400,16400,0
|
|
20230614,174500,758081750,16400,16400,16400,16400,0
|
|
20230614,174400,758081750,16400,16400,16400,16400,0
|
|
20230614,174300,758081750,16400,16400,16400,16400,0
|
|
20230614,174200,758081750,16400,16400,16400,16400,0
|
|
20230614,174100,758081750,16400,16400,16400,16400,0
|
|
20230614,174000,758081750,16400,16400,16400,16400,0
|
|
20230614,173900,758081750,16400,16400,16400,16400,0
|
|
20230614,173800,758081750,16400,16400,16400,16400,0
|
|
20230614,173700,758081750,16400,16400,16400,16400,0
|
|
20230614,173600,758081750,16400,16400,16400,16400,0
|
|
20230614,173500,758081750,16400,16400,16400,16400,942
|
|
20230614,173400,758081750,16400,16400,16400,16400,0
|
|
20230614,173300,758081750,16400,16400,16400,16400,0
|
|
20230614,173200,758081750,16400,16400,16400,16400,0
|
|
20230614,173100,758081750,16400,16400,16400,16400,0
|
|
20230614,173000,758081750,16400,16400,16400,16400,0
|
|
20230614,172900,758081750,16400,16400,16400,16400,0
|
|
20230614,172800,758081750,16400,16400,16400,16400,0
|
|
20230614,172700,758081750,16400,16400,16400,16400,0
|
|
20230614,172600,758081750,16400,16400,16400,16400,0
|
|
20230614,172500,758081750,16400,16400,16400,16400,0
|
|
20230614,172400,758081750,16400,16400,16400,16400,0
|
|
20230614,172300,758081750,16400,16400,16400,16400,0
|
|
20230614,172200,758081750,16400,16400,16400,16400,0
|
|
20230614,172100,758081750,16400,16400,16400,16400,0
|
|
20230614,172000,758081750,16400,16400,16400,16400,0
|
|
20230614,171900,758081750,16400,16400,16400,16400,0
|
|
20230614,171800,758081750,16400,16400,16400,16400,0
|
|
20230614,171700,758081750,16400,16400,16400,16400,0
|
|
20230614,171600,758081750,16400,16400,16400,16400,0
|
|
20230614,171500,758081750,16400,16400,16400,16400,0
|
|
20230614,171400,758081750,16400,16400,16400,16400,0
|
|
20230614,171300,758081750,16400,16400,16400,16400,0
|
|
20230614,171200,758081750,16400,16400,16400,16400,0
|
|
20230614,171100,758081750,16400,16400,16400,16400,0
|
|
20230614,171000,758081750,16400,16400,16400,16400,0
|
|
20230614,170900,758081750,16400,16400,16400,16400,0
|
|
20230614,170800,758081750,16400,16400,16400,16400,0
|
|
20230614,170700,758081750,16400,16400,16400,16400,0
|
|
20230614,170600,758081750,16400,16400,16400,16400,0
|
|
20230614,170500,758081750,16400,16400,16400,16400,942
|
|
20230614,170400,758081750,16400,16400,16400,16400,0
|
|
20230614,170300,758081750,16400,16400,16400,16400,0
|
|
20230614,170200,758081750,16400,16400,16400,16400,0
|
|
20230614,170100,758081750,16400,16400,16400,16400,0
|
|
20230614,170000,758081750,16400,16400,16400,16400,0
|
|
20230614,165900,758081750,16400,16400,16400,16400,0
|
|
20230614,165800,758081750,16400,16400,16400,16400,0
|
|
20230614,165700,758081750,16400,16400,16400,16400,0
|
|
20230614,165600,758081750,16400,16400,16400,16400,0
|
|
20230614,165500,758081750,16400,16400,16400,16400,0
|
|
20230614,165400,758081750,16400,16400,16400,16400,0
|
|
20230614,165300,758081750,16400,16400,16400,16400,0
|
|
20230614,165200,758081750,16400,16400,16400,16400,0
|
|
20230614,165100,758081750,16400,16400,16400,16400,0
|
|
20230614,165000,758081750,16400,16400,16400,16400,0
|
|
20230614,164900,758081750,16400,16400,16400,16400,0
|
|
20230614,164800,758081750,16400,16400,16400,16400,0
|
|
20230614,164700,758081750,16400,16400,16400,16400,0
|
|
20230614,164600,758081750,16400,16400,16400,16400,0
|
|
20230614,164500,758081750,16400,16400,16400,16400,0
|
|
20230614,164400,758081750,16400,16400,16400,16400,0
|
|
20230614,164300,758081750,16400,16400,16400,16400,0
|
|
20230614,164200,758081750,16400,16400,16400,16400,0
|
|
20230614,164100,758081750,16400,16400,16400,16400,0
|
|
20230614,164000,758081750,16400,16400,16400,16400,0
|
|
20230614,163900,758081750,16400,16400,16400,16400,0
|
|
20230614,163800,758081750,16400,16400,16400,16400,0
|
|
20230614,163700,758081750,16400,16400,16400,16400,0
|
|
20230614,163600,758081750,16400,16400,16400,16400,0
|
|
20230614,163500,758081750,16400,16400,16400,16400,942
|
|
20230614,163400,758081750,16400,16400,16400,16400,0
|
|
20230614,163300,758081750,16400,16400,16400,16400,0
|
|
20230614,163200,758081750,16400,16400,16400,16400,0
|
|
20230614,163100,758081750,16400,16400,16400,16400,0
|
|
20230614,163000,758081750,16400,16400,16400,16400,0
|
|
20230614,162900,758081750,16400,16400,16400,16400,0
|
|
20230614,162800,758081750,16400,16400,16400,16400,0
|
|
20230614,162700,758081750,16400,16400,16400,16400,0
|
|
20230614,162600,758081750,16400,16400,16400,16400,0
|
|
20230614,162500,758081750,16400,16400,16400,16400,0
|
|
20230614,162400,758081750,16400,16400,16400,16400,0
|
|
20230614,162300,758081750,16400,16400,16400,16400,0
|
|
20230614,162200,758081750,16400,16400,16400,16400,0
|
|
20230614,162100,758081750,16400,16400,16400,16400,0
|
|
20230614,162000,758081750,16400,16400,16400,16400,0
|
|
20230614,161900,758081750,16400,16400,16400,16400,0
|
|
20230614,161800,758081750,16400,16400,16400,16400,0
|
|
20230614,161700,758081750,16400,16400,16400,16400,0
|
|
20230614,161600,758081750,16400,16400,16400,16400,0
|
|
20230614,161500,758081750,16400,16400,16400,16400,0
|
|
20230614,161400,758081750,16400,16400,16400,16400,0
|
|
20230614,161300,758081750,16400,16400,16400,16400,0
|
|
20230614,161200,758081750,16400,16400,16400,16400,0
|
|
20230614,161100,758081750,16400,16400,16400,16400,0
|
|
20230614,161000,758081750,16400,16400,16400,16400,0
|
|
20230614,160900,758081750,16400,16400,16400,16400,0
|
|
20230614,160800,758081750,16400,16400,16400,16400,0
|
|
20230614,160700,758081750,16400,16400,16400,16400,0
|
|
20230614,160600,758081750,16400,16400,16400,16400,0
|
|
20230614,160500,758081750,16400,16400,16400,16400,942
|
|
20230614,160400,758081750,16400,16400,16400,16400,0
|
|
20230614,160300,758081750,16400,16400,16400,16400,0
|
|
20230614,160200,758081750,16400,16400,16400,16400,0
|
|
20230614,160100,758081750,16400,16400,16400,16400,0
|
|
20230614,160000,758081750,16400,16400,16400,16400,0
|
|
20230614,155900,758081750,16400,16400,16400,16400,0
|
|
20230614,155800,758081750,16400,16400,16400,16400,0
|
|
20230614,155700,758081750,16400,16400,16400,16400,0
|
|
20230614,155600,758081750,16400,16400,16400,16400,0
|
|
20230614,155500,758081750,16400,16400,16400,16400,0
|
|
20230614,155400,758081750,16400,16400,16400,16400,0
|
|
20230614,155300,758081750,16400,16400,16400,16400,0
|
|
20230614,155200,758081750,16400,16400,16400,16400,0
|
|
20230614,155100,758081750,16400,16400,16400,16400,0
|
|
20230614,155000,758081750,16400,16400,16400,16400,0
|
|
20230614,154900,758081750,16400,16400,16400,16400,0
|
|
20230614,154800,758081750,16400,16400,16400,16400,0
|
|
20230614,154700,758081750,16400,16400,16400,16400,0
|
|
20230614,154600,758081750,16400,16400,16400,16400,0
|
|
20230614,154500,758081750,16400,16400,16400,16400,0
|
|
20230614,154400,758081750,16400,16400,16400,16400,0
|
|
20230614,154300,758081750,16400,16400,16400,16400,0
|
|
20230614,154200,758081750,16400,16400,16400,16400,0
|
|
20230614,154100,758081750,16400,16400,16400,16400,0
|
|
20230614,154000,758081750,16400,16400,16400,16400,0
|
|
20230614,153900,758081750,16400,16400,16400,16400,0
|
|
20230614,153800,758081750,16400,16400,16400,16400,0
|
|
20230614,153700,758081750,16400,16400,16400,16400,0
|
|
20230614,153600,758081750,16400,16400,16400,16400,0
|
|
20230614,153500,758081750,16400,16400,16400,16400,942
|
|
20230614,153400,758081750,16400,16400,16400,16400,0
|
|
20230614,153300,758081750,16400,16400,16400,16400,0
|
|
20230614,153200,758081750,16400,16400,16400,16400,0
|
|
20230614,153100,758081750,16400,16400,16400,16400,0
|
|
20230614,153000,758081750,16400,16400,16400,16400,942
|
|
20230614,152900,742632950,16330,16330,16330,16330,0
|
|
20230614,152800,742632950,16330,16330,16330,16330,0
|
|
20230614,152700,742632950,16330,16330,16330,16330,0
|
|
20230614,152600,742632950,16330,16330,16330,16330,0
|
|
20230614,152500,742632950,16330,16330,16330,16330,0
|
|
20230614,152400,742632950,16330,16330,16330,16330,0
|
|
20230614,152300,742632950,16330,16330,16330,16330,0
|
|
20230614,152200,742632950,16330,16330,16330,16330,0
|
|
20230614,152100,742632950,16330,16330,16330,16330,0
|
|
20230614,152000,742632950,16330,16330,16330,16330,0
|
|
20230614,151900,742632950,16330,16310,16330,16300,233
|
|
20230614,151800,738833780,16330,16310,16330,16310,92
|
|
20230614,151700,737333220,16310,16310,16310,16310,133
|
|
20230614,151600,735163990,16310,16310,16330,16310,106
|
|
20230614,151500,733435100,16310,16310,16330,16310,133
|
|
20230614,151400,731265830,16340,16320,16340,16320,7
|
|
20230614,151300,731151490,16340,16300,16340,16300,75
|
|
20230614,151200,729927190,16300,16300,16300,16300,1
|
|
20230614,151100,729910890,16300,16350,16350,16300,407
|
|
20230614,151000,723274780,16360,16380,16380,16360,134
|
|
20230614,150900,721082500,16410,16360,16410,16360,21
|
|
20230614,150800,720738890,16350,16360,16360,16350,8
|
|
20230614,150700,720608080,16410,16410,16410,16410,5
|
|
20230614,150600,720526030,16350,16350,16350,16350,0
|
|
20230614,150500,720526030,16350,16320,16350,16320,768
|
|
20230614,150400,707984110,16320,16320,16320,16300,185
|
|
20230614,150300,704967440,16320,16320,16320,16320,0
|
|
20230614,150200,704967440,16320,16320,16320,16320,53
|
|
20230614,150100,704102480,16320,16340,16340,16320,8
|
|
20230614,150000,703971820,16340,16380,16380,16340,1268
|
|
20230614,145900,683229630,16410,16410,16410,16410,0
|
|
20230614,145800,683229630,16410,16420,16420,16410,3
|
|
20230614,145700,683180390,16370,16380,16380,16370,282
|
|
20230614,145600,678561410,16380,16380,16380,16380,0
|
|
20230614,145500,678561410,16380,16380,16380,16380,0
|
|
20230614,145400,678561410,16380,16450,16450,16380,128
|
|
20230614,145300,676464110,16390,16390,16390,16390,0
|
|
20230614,145200,676464110,16390,16390,16390,16390,0
|
|
20230614,145100,676464110,16390,16400,16400,16390,130
|
|
20230614,145000,674333140,16400,16400,16400,16400,13
|
|
20230614,144900,674119940,16400,16400,16400,16400,35
|
|
20230614,144800,673545940,16450,16450,16450,16450,0
|
|
20230614,144700,673545940,16450,16450,16450,16450,0
|
|
20230614,144600,673545940,16450,16450,16450,16450,0
|
|
20230614,144500,673545940,16450,16450,16450,16450,0
|
|
20230614,144400,673545940,16450,16450,16450,16450,1
|
|
20230614,144300,673529490,16450,16450,16450,16450,32
|
|
20230614,144200,673003090,16450,16450,16450,16450,2
|
|
20230614,144100,672970190,16440,16430,16490,16430,3
|
|
20230614,144000,672920830,16390,16390,16390,16390,0
|
|
20230614,143900,672920830,16390,16390,16390,16390,0
|
|
20230614,143800,672920830,16390,16390,16390,16390,4
|
|
20230614,143700,672855270,16420,16420,16420,16420,0
|
|
20230614,143600,672855270,16420,16400,16470,16400,304
|
|
20230614,143500,667862720,16400,16400,16400,16400,10
|
|
20230614,143400,667698720,16400,16420,16420,16400,20
|
|
20230614,143300,667370340,16420,16420,16420,16420,0
|
|
20230614,143200,667370340,16420,16420,16420,16420,0
|
|
20230614,143100,667370340,16420,16420,16420,16420,0
|
|
20230614,143000,667370340,16420,16420,16420,16420,1
|
|
20230614,142900,667353920,16450,16450,16450,16450,1
|
|
20230614,142800,667337470,16470,16470,16470,16470,1
|
|
20230614,142700,667321000,16380,16380,16380,16380,8
|
|
20230614,142600,667189960,16380,16380,16380,16380,5
|
|
20230614,142500,667108060,16380,16380,16380,16380,0
|
|
20230614,142400,667108060,16380,16410,16410,16380,18
|
|
20230614,142300,666813000,16430,16430,16430,16430,1
|
|
20230614,142200,666796570,16500,16500,16500,16500,0
|
|
20230614,142100,666796570,16500,16350,16500,16350,41
|
|
20230614,142000,666121970,16340,16330,16340,16330,119
|
|
20230614,141900,664177610,16330,16330,16330,16330,0
|
|
20230614,141800,664177610,16330,16330,16330,16330,0
|
|
20230614,141700,664177610,16330,16330,16330,16330,2
|
|
20230614,141600,664144950,16330,16300,16330,16300,53
|
|
20230614,141500,663279520,16310,16310,16310,16310,0
|
|
20230614,141400,663279520,16310,16310,16310,16310,4
|
|
20230614,141300,663214280,16310,16310,16310,16310,2
|
|
20230614,141200,663181660,16290,16290,16290,16290,28
|
|
20230614,141100,662725540,16290,16290,16290,16290,0
|
|
20230614,141000,662725540,16290,16310,16310,16290,3
|
|
20230614,140900,662676640,16310,16310,16310,16310,1
|
|
20230614,140800,662660330,16310,16270,16310,16260,101
|
|
20230614,140700,661016300,16270,16290,16290,16270,260
|
|
20230614,140600,656784930,16290,16290,16290,16290,105
|
|
20230614,140500,655074480,16300,16320,16320,16300,119
|
|
20230614,140400,653134700,16320,16320,16320,16320,0
|
|
20230614,140300,653134700,16320,16320,16320,16320,6
|
|
20230614,140200,653036780,16310,16310,16310,16310,0
|
|
20230614,140100,653036780,16310,16310,16310,16310,0
|
|
20230614,140000,653036780,16310,16300,16310,16300,8
|
|
20230614,135900,652906330,16270,16270,16270,16270,0
|
|
20230614,135800,652906330,16270,16270,16270,16270,10
|
|
20230614,135700,652743630,16270,16300,16300,16270,160
|
|
20230614,135600,650138340,16300,16300,16300,16300,438
|
|
20230614,135500,642998940,16300,16300,16300,16300,0
|
|
20230614,135400,642998940,16300,16300,16300,16300,29
|
|
20230614,135300,642526240,16300,16300,16360,16300,245
|
|
20230614,135200,638532370,16310,16310,16310,16310,100
|
|
20230614,135100,636901370,16310,16310,16310,16310,202
|
|
20230614,135000,633606750,16310,16310,16310,16310,61
|
|
20230614,134900,632611840,16310,16310,16310,16310,28
|
|
20230614,134800,632155160,16320,16340,16340,16320,163
|
|
20230614,134700,629494570,16350,16350,16350,16350,10
|
|
20230614,134600,629331070,16370,16370,16370,16370,0
|
|
20230614,134500,629331070,16370,16370,16370,16370,0
|
|
20230614,134400,629331070,16370,16370,16370,16370,0
|
|
20230614,134300,629331070,16370,16370,16370,16370,30
|
|
20230614,134200,628839970,16380,16380,16380,16380,2
|
|
20230614,134100,628807210,16380,16390,16390,16380,2
|
|
20230614,134000,628774440,16380,16380,16380,16380,0
|
|
20230614,133900,628774440,16380,16380,16380,16380,0
|
|
20230614,133800,628774440,16380,16380,16380,16380,0
|
|
20230614,133700,628774440,16380,16330,16380,16330,138
|
|
20230614,133600,626520850,16330,16330,16330,16330,0
|
|
20230614,133500,626520850,16330,16340,16340,16330,196
|
|
20230614,133400,623318760,16350,16360,16360,16350,14
|
|
20230614,133300,623089850,16360,16360,16360,16360,206
|
|
20230614,133200,619719690,16360,16340,16360,16340,94
|
|
20230614,133100,618182650,16340,16350,16350,16340,2
|
|
20230614,133000,618149960,16350,16350,16350,16350,49
|
|
20230614,132900,617348810,16360,16360,16360,16360,0
|
|
20230614,132800,617348810,16360,16360,16360,16360,101
|
|
20230614,132700,615696450,16360,16360,16360,16360,19
|
|
20230614,132600,615385610,16360,16350,16360,16350,245
|
|
20230614,132500,611379850,16350,16350,16350,16350,109
|
|
20230614,132400,609597700,16350,16350,16350,16350,37
|
|
20230614,132300,608992750,16350,16360,16360,16350,321
|
|
20230614,132200,603744150,16370,16420,16420,16370,1105
|
|
20230614,132100,585623070,16450,16450,16450,16450,0
|
|
20230614,132000,585623070,16450,16450,16450,16450,48
|
|
20230614,131900,584833470,16410,16410,16410,16410,0
|
|
20230614,131800,584833470,16410,16410,16410,16410,2
|
|
20230614,131700,584800650,16410,16400,16410,16400,39
|
|
20230614,131600,584160750,16400,16420,16420,16400,354
|
|
20230614,131500,578351690,16450,16450,16450,16450,0
|
|
20230614,131400,578351690,16450,16450,16450,16450,21
|
|
20230614,131300,578006240,16450,16450,16450,16450,0
|
|
20230614,131200,578006240,16450,16450,16450,16450,6
|
|
20230614,131100,577907540,16410,16420,16420,16410,298
|
|
20230614,131000,573016610,16420,16420,16420,16420,3
|
|
20230614,130900,572967350,16420,16420,16420,16420,0
|
|
20230614,130800,572967350,16420,16420,16420,16420,0
|
|
20230614,130700,572967350,16420,16420,16420,16420,0
|
|
20230614,130600,572967350,16420,16430,16430,16420,259
|
|
20230614,130500,568714380,16430,16430,16430,16430,54
|
|
20230614,130400,567827160,16430,16430,16430,16430,127
|
|
20230614,130300,565740550,16430,16430,16430,16430,11
|
|
20230614,130200,565559820,16460,16460,16460,16460,0
|
|
20230614,130100,565559820,16460,16440,16460,16440,48
|
|
20230614,130000,564770380,16440,16440,16440,16440,45
|
|
20230614,125900,564030580,16440,16440,16440,16440,69
|
|
20230614,125800,562896220,16430,16430,16430,16430,171
|
|
20230614,125700,560086690,16430,16440,16440,16420,384
|
|
20230614,125600,553776500,16450,16470,16470,16450,303
|
|
20230614,125500,548790930,16470,16470,16470,16470,0
|
|
20230614,125400,548790930,16470,16460,16470,16460,60
|
|
20230614,125300,547802820,16460,16460,16460,16460,60
|
|
20230614,125200,546815220,16460,16460,16460,16460,0
|
|
20230614,125100,546815220,16460,16460,16460,16460,6
|
|
20230614,125000,546716460,16460,16460,16460,16460,0
|
|
20230614,124900,546716460,16460,16460,16460,16460,51
|
|
20230614,124800,545877000,16460,16460,16460,16460,0
|
|
20230614,124700,545877000,16460,16470,16470,16460,107
|
|
20230614,124600,544115580,16460,16460,16460,16460,0
|
|
20230614,124500,544115580,16460,16460,16470,16460,80
|
|
20230614,124400,542798490,16460,16460,16460,16460,0
|
|
20230614,124300,542798490,16460,16460,16460,16460,0
|
|
20230614,124200,542798490,16460,16460,16460,16460,0
|
|
20230614,124100,542798490,16460,16460,16460,16460,227
|
|
20230614,124000,539062070,16460,16460,16460,16460,12
|
|
20230614,123900,538864550,16460,16460,16460,16460,0
|
|
20230614,123800,538864550,16460,16460,16460,16460,0
|
|
20230614,123700,538864550,16460,16460,16460,16460,20
|
|
20230614,123600,538535350,16460,16460,16460,16460,51
|
|
20230614,123500,537695890,16460,16460,16460,16460,3
|
|
20230614,123400,537646510,16470,16470,16470,16470,25
|
|
20230614,123300,537234760,16470,16470,16470,16470,14
|
|
20230614,123200,537004180,16470,16470,16470,16470,0
|
|
20230614,123100,537004180,16470,16470,16560,16470,100
|
|
20230614,123000,535354200,16430,16430,16430,16430,0
|
|
20230614,122900,535354200,16430,16430,16430,16430,0
|
|
20230614,122800,535354200,16430,16430,16430,16430,0
|
|
20230614,122700,535354200,16430,16430,16430,16430,160
|
|
20230614,122600,532725400,16430,16430,16430,16430,0
|
|
20230614,122500,532725400,16430,16440,16440,16430,200
|
|
20230614,122400,529439390,16430,16430,16430,16430,0
|
|
20230614,122300,529439390,16430,16430,16430,16430,0
|
|
20230614,122200,529439390,16430,16430,16430,16430,0
|
|
20230614,122100,529439390,16430,16430,16430,16430,20
|
|
20230614,122000,529110790,16420,16420,16420,16420,0
|
|
20230614,121900,529110790,16420,16430,16430,16420,103
|
|
20230614,121800,527418700,16430,16430,16430,16430,17
|
|
20230614,121700,527139390,16420,16420,16420,16420,0
|
|
20230614,121600,527139390,16420,16420,16420,16420,0
|
|
20230614,121500,527139390,16420,16420,16460,16420,55
|
|
20230614,121400,526236250,16420,16420,16420,16420,0
|
|
20230614,121300,526236250,16420,16420,16420,16420,0
|
|
20230614,121200,526236250,16420,16420,16420,16420,59
|
|
20230614,121100,525267470,16420,16420,16420,16420,64
|
|
20230614,121000,524216590,16420,16420,16420,16420,3
|
|
20230614,120900,524167330,16410,16420,16430,16410,123
|
|
20230614,120800,522147950,16430,16440,16440,16430,154
|
|
20230614,120700,519617110,16450,16450,16460,16450,104
|
|
20230614,120600,517906290,16450,16440,16450,16440,72
|
|
20230614,120500,516722510,16450,16450,16450,16450,45
|
|
20230614,120400,515982260,16450,16470,16470,16430,15
|
|
20230614,120300,515735420,16530,16500,16540,16000,7803
|
|
20230614,120200,388521760,16500,16560,16560,16500,5004
|
|
20230614,120100,305824130,16560,16560,16560,16560,0
|
|
20230614,120000,305824130,16560,16560,16560,16560,40
|
|
20230614,115900,305161730,16560,16560,16560,16560,3
|
|
20230614,115800,305112050,16550,16550,16550,16550,0
|
|
20230614,115700,305112050,16550,16550,16550,16550,0
|
|
20230614,115600,305112050,16550,16560,16560,16550,20
|
|
20230614,115500,304780890,16550,16550,16550,16550,2
|
|
20230614,115400,304747790,16550,16550,16550,16550,0
|
|
20230614,115300,304747790,16550,16550,16550,16550,195
|
|
20230614,115200,301520540,16540,16540,16540,16540,0
|
|
20230614,115100,301520540,16540,16540,16540,16540,0
|
|
20230614,115000,301520540,16540,16540,16540,16540,0
|
|
20230614,114900,301520540,16540,16540,16540,16540,0
|
|
20230614,114800,301520540,16540,16540,16540,16540,0
|
|
20230614,114700,301520540,16540,16540,16540,16540,0
|
|
20230614,114600,301520540,16540,16540,16540,16540,0
|
|
20230614,114500,301520540,16540,16540,16540,16540,0
|
|
20230614,114400,301520540,16540,16540,16540,16540,2
|
|
20230614,114300,301487460,16540,16540,16540,16540,17
|
|
20230614,114200,301206280,16540,16540,16540,16540,8
|
|
20230614,114100,301073960,16540,16540,16540,16540,14
|
|
20230614,114000,300842400,16540,16540,16540,16540,30
|
|
20230614,113900,300346200,16550,16550,16550,16550,1
|
|
20230614,113800,300329650,16550,16550,16550,16550,53
|
|
20230614,113700,299452500,16550,16550,16550,16550,166
|
|
20230614,113600,296705200,16550,16560,16560,16550,809
|
|
20230614,113500,283316040,16550,16550,16550,16550,0
|
|
20230614,113400,283316040,16550,16550,16550,16550,0
|
|
20230614,113300,283316040,16550,16550,16550,16550,0
|
|
20230614,113200,283316040,16550,16550,16550,16550,196
|
|
20230614,113100,280072240,16550,16590,16590,16550,1285
|
|
20230614,113000,258777880,16600,16600,16600,16600,0
|
|
20230614,112900,258777880,16600,16600,16600,16600,76
|
|
20230614,112800,257516280,16600,16600,16600,16600,0
|
|
20230614,112700,257516280,16600,16600,16600,16600,0
|
|
20230614,112600,257516280,16600,16600,16600,16600,1
|
|
20230614,112500,257499680,16590,16590,16590,16590,0
|
|
20230614,112400,257499680,16590,16590,16590,16590,0
|
|
20230614,112300,257499680,16590,16590,16590,16590,8
|
|
20230614,112200,257366960,16580,16580,16580,16580,0
|
|
20230614,112100,257366960,16580,16580,16580,16580,0
|
|
20230614,112000,257366960,16580,16580,16580,16580,0
|
|
20230614,111900,257366960,16580,16580,16580,16580,0
|
|
20230614,111800,257366960,16580,16580,16580,16580,0
|
|
20230614,111700,257366960,16580,16580,16580,16580,50
|
|
20230614,111600,256537960,16580,16580,16580,16580,0
|
|
20230614,111500,256537960,16580,16580,16580,16580,41
|
|
20230614,111400,255858180,16580,16620,16620,16580,33
|
|
20230614,111300,255310880,16620,16620,16620,16620,4
|
|
20230614,111200,255244400,16580,16580,16580,16580,0
|
|
20230614,111100,255244400,16580,16580,16580,16580,0
|
|
20230614,111000,255244400,16580,16590,16590,16580,40
|
|
20230614,110900,254581100,16570,16570,16570,16570,29
|
|
20230614,110800,254100570,16580,16620,16620,16580,11
|
|
20230614,110700,253918150,16580,16580,16580,16580,5
|
|
20230614,110600,253835250,16560,16560,16560,16560,0
|
|
20230614,110500,253835250,16560,16570,16570,16560,251
|
|
20230614,110400,249678680,16570,16570,16570,16560,70
|
|
20230614,110300,248519460,16570,16560,16570,16560,10
|
|
20230614,110200,248353780,16560,16570,16570,16560,401
|
|
20230614,110100,241709420,16570,16580,16580,16570,91
|
|
20230614,110000,240200790,16580,16610,16610,16580,129
|
|
20230614,105900,238060010,16610,16610,16610,16610,0
|
|
20230614,105800,238060010,16610,16610,16610,16610,0
|
|
20230614,105700,238060010,16610,16620,16620,16610,8
|
|
20230614,105600,237927080,16610,16610,16610,16610,0
|
|
20230614,105500,237927080,16610,16610,16610,16610,0
|
|
20230614,105400,237927080,16610,16610,16610,16610,26
|
|
20230614,105300,237495220,16620,16620,16620,16620,0
|
|
20230614,105200,237495220,16620,16620,16620,16620,0
|
|
20230614,105100,237495220,16620,16620,16620,16620,0
|
|
20230614,105000,237495220,16620,16620,16620,16620,1
|
|
20230614,104900,237478600,16630,16630,16630,16630,0
|
|
20230614,104800,237478600,16630,16630,16630,16630,1
|
|
20230614,104700,237461970,16640,16640,16640,16640,0
|
|
20230614,104600,237461970,16640,16640,16640,16640,1
|
|
20230614,104500,237445330,16650,16650,16650,16650,19
|
|
20230614,104400,237128980,16650,16610,16650,16610,46
|
|
20230614,104300,236364480,16610,16610,16610,16610,1
|
|
20230614,104200,236347870,16610,16610,16610,16610,5
|
|
20230614,104100,236264820,16610,16610,16610,16610,0
|
|
20230614,104000,236264820,16610,16610,16610,16610,2
|
|
20230614,103900,236231600,16610,16610,16610,16610,1
|
|
20230614,103800,236214990,16590,16590,16590,16590,0
|
|
20230614,103700,236214990,16590,16590,16590,16590,4
|
|
20230614,103600,236148630,16580,16580,16580,16580,0
|
|
20230614,103500,236148630,16580,16570,16580,16570,47
|
|
20230614,103400,235369380,16570,16580,16580,16570,32
|
|
20230614,103300,234839130,16560,16600,16600,16560,688
|
|
20230614,103200,223431540,16600,16600,16600,16600,22
|
|
20230614,103100,223066340,16600,16600,16600,16600,0
|
|
20230614,103000,223066340,16600,16600,16600,16600,59
|
|
20230614,102900,222086940,16600,16600,16600,16600,0
|
|
20230614,102800,222086940,16600,16600,16600,16600,0
|
|
20230614,102700,222086940,16600,16600,16600,16600,0
|
|
20230614,102600,222086940,16600,16600,16610,16600,8
|
|
20230614,102500,221954100,16610,16610,16610,16610,113
|
|
20230614,102400,220077170,16610,16610,16610,16610,3
|
|
20230614,102300,220027340,16620,16620,16620,16620,0
|
|
20230614,102200,220027340,16620,16620,16620,16620,12
|
|
20230614,102100,219827900,16620,16620,16620,16620,8
|
|
20230614,102000,219694940,16610,16640,16640,16610,347
|
|
20230614,101900,213926330,16650,16660,16660,16650,41
|
|
20230614,101800,213243630,16650,16650,16650,16650,0
|
|
20230614,101700,213243630,16650,16660,16660,16650,47
|
|
20230614,101600,212460700,16660,16660,16660,16660,8
|
|
20230614,101500,212327420,16660,16670,16670,16660,58
|
|
20230614,101400,211360640,16660,16670,16670,16660,12
|
|
20230614,101300,211160680,16670,16670,16670,16670,0
|
|
20230614,101200,211160680,16670,16670,16670,16670,4
|
|
20230614,101100,211094000,16720,16720,16720,16720,10
|
|
20230614,101000,210926800,16720,16720,16720,16720,0
|
|
20230614,100900,210926800,16720,16690,16720,16690,572
|
|
20230614,100800,201366270,16690,16650,16690,16650,8
|
|
20230614,100700,201232790,16660,16690,16690,16660,25
|
|
20230614,100600,200815900,16660,16610,16660,16610,59
|
|
20230614,100500,199833540,16600,16600,16600,16600,0
|
|
20230614,100400,199833540,16600,16600,16600,16600,2
|
|
20230614,100300,199800340,16590,16590,16590,16590,30
|
|
20230614,100200,199302640,16580,16570,16580,16570,58
|
|
20230614,100100,198341200,16560,16570,16570,16560,102
|
|
20230614,100000,196651880,16570,16570,16580,16550,1004
|
|
20230614,095900,180018900,16570,16570,16570,16570,11
|
|
20230614,095800,179836630,16570,16570,16570,16570,149
|
|
20230614,095700,177367700,16570,16580,16580,16570,132
|
|
20230614,095600,175179940,16580,16570,16580,16570,95
|
|
20230614,095500,173605740,16580,16580,16580,16580,1
|
|
20230614,095400,173589160,16580,16580,16580,16580,20
|
|
20230614,095300,173257560,16570,16570,16570,16570,54
|
|
20230614,095200,172362780,16560,16570,16570,16560,53
|
|
20230614,095100,171485020,16570,16570,16570,16570,6
|
|
20230614,095000,171385600,16560,16570,16570,16560,361
|
|
20230614,094900,165405870,16580,16580,16580,16570,54
|
|
20230614,094800,164510850,16580,16600,16600,16580,817
|
|
20230614,094700,150960870,16600,16600,16600,16600,125
|
|
20230614,094600,148885870,16600,16600,16610,16600,320
|
|
20230614,094500,143573770,16610,16620,16620,16600,204
|
|
20230614,094400,140185930,16620,16620,16620,16610,13
|
|
20230614,094300,139969880,16610,16610,16620,16610,252
|
|
20230614,094200,135783960,16610,16620,16620,16610,295
|
|
20230614,094100,130882910,16610,16610,16610,16610,0
|
|
20230614,094000,130882910,16610,16630,16630,16610,872
|
|
20230614,093900,116390150,16640,16650,16650,16640,292
|
|
20230614,093800,111531160,16700,16650,16710,16640,72
|
|
20230614,093700,110332470,16650,16680,16680,16650,283
|
|
20230614,093600,105620100,16710,16710,16710,16710,50
|
|
20230614,093500,104784600,16710,16710,16710,16710,1
|
|
20230614,093400,104767890,16760,16690,16760,16690,7
|
|
20230614,093300,104650660,16790,16790,16790,16790,1
|
|
20230614,093200,104633870,16660,16660,16660,16660,300
|
|
20230614,093100,99635870,16630,16630,16630,16630,0
|
|
20230614,093000,99635870,16630,16650,16650,16620,1268
|
|
20230614,092900,78540530,16650,16650,16650,16650,155
|
|
20230614,092800,75959780,16660,16660,16660,16660,3
|
|
20230614,092700,75909800,16640,16640,16640,16640,0
|
|
20230614,092600,75909800,16640,16640,16640,16640,119
|
|
20230614,092500,73929640,16660,16640,16660,16640,208
|
|
20230614,092400,70467300,16640,16630,16640,16630,387
|
|
20230614,092300,64030050,16640,16730,16730,16640,237
|
|
20230614,092200,60082070,16700,16700,16700,16700,0
|
|
20230614,092100,60082070,16700,16700,16700,16700,5
|
|
20230614,092000,59998570,16700,16680,16700,16680,45
|
|
20230614,091900,59247870,16670,16700,16700,16670,103
|
|
20230614,091800,57529960,16700,16700,16700,16700,52
|
|
20230614,091700,56661560,16700,16710,16710,16700,215
|
|
20230614,091600,53070060,16710,16720,16720,16710,116
|
|
20230614,091500,51131170,16830,16830,16830,16830,0
|
|
20230614,091400,51131170,16830,16830,16830,16830,44
|
|
20230614,091300,50390650,16830,16830,16830,16830,30
|
|
20230614,091200,49885750,16830,16810,16830,16810,20
|
|
20230614,091100,49549280,16720,16720,16720,16720,130
|
|
20230614,091000,47375680,16710,16710,16710,16710,0
|
|
20230614,090900,47375680,16710,16710,16710,16710,11
|
|
20230614,090800,47191870,16700,16700,16700,16700,10
|
|
20230614,090700,47024870,16700,16700,16700,16700,0
|
|
20230614,090600,47024870,16700,16700,16700,16700,0
|
|
20230614,090500,47024870,16700,16700,16700,16700,69
|
|
20230614,090400,45872570,16680,16680,16680,16680,119
|
|
20230614,090300,43887650,16690,16840,16840,16610,2020
|
|
20230614,090200,9955650,16840,16860,16860,16840,193
|
|
20230614,090100,6703910,16860,16950,16950,16860,77
|
|
20230614,090000,5402990,16950,16900,16950,16900,319
|