730 lines
38 KiB
CSV
730 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,210700,1644139200,14750,14750,14750,14750,1343
|
|
20230614,210600,1644139200,14750,14750,14750,14750,0
|
|
20230614,210500,1644139200,14750,14750,14750,14750,0
|
|
20230614,210400,1644139200,14750,14750,14750,14750,0
|
|
20230614,210300,1644139200,14750,14750,14750,14750,0
|
|
20230614,210200,1644139200,14750,14750,14750,14750,0
|
|
20230614,210100,1644139200,14750,14750,14750,14750,0
|
|
20230614,210000,1644139200,14750,14750,14750,14750,0
|
|
20230614,205900,1644139200,14750,14750,14750,14750,0
|
|
20230614,205800,1644139200,14750,14750,14750,14750,0
|
|
20230614,205700,1644139200,14750,14750,14750,14750,0
|
|
20230614,205600,1644139200,14750,14750,14750,14750,0
|
|
20230614,205500,1644139200,14750,14750,14750,14750,0
|
|
20230614,205400,1644139200,14750,14750,14750,14750,0
|
|
20230614,205300,1644139200,14750,14750,14750,14750,0
|
|
20230614,205200,1644139200,14750,14750,14750,14750,0
|
|
20230614,205100,1644139200,14750,14750,14750,14750,0
|
|
20230614,205000,1644139200,14750,14750,14750,14750,0
|
|
20230614,204900,1644139200,14750,14750,14750,14750,0
|
|
20230614,204800,1644139200,14750,14750,14750,14750,0
|
|
20230614,204700,1644139200,14750,14750,14750,14750,0
|
|
20230614,204600,1644139200,14750,14750,14750,14750,0
|
|
20230614,204500,1644139200,14750,14750,14750,14750,0
|
|
20230614,204400,1644139200,14750,14750,14750,14750,0
|
|
20230614,204300,1644139200,14750,14750,14750,14750,0
|
|
20230614,204200,1644139200,14750,14750,14750,14750,0
|
|
20230614,204100,1644139200,14750,14750,14750,14750,0
|
|
20230614,204000,1644139200,14750,14750,14750,14750,0
|
|
20230614,203900,1644139200,14750,14750,14750,14750,0
|
|
20230614,203800,1644139200,14750,14750,14750,14750,0
|
|
20230614,203700,1644139200,14750,14750,14750,14750,1343
|
|
20230614,203600,1644139200,14750,14750,14750,14750,0
|
|
20230614,203500,1644139200,14750,14750,14750,14750,0
|
|
20230614,203400,1644139200,14750,14750,14750,14750,0
|
|
20230614,203300,1644139200,14750,14750,14750,14750,0
|
|
20230614,203200,1644139200,14750,14750,14750,14750,0
|
|
20230614,203100,1644139200,14750,14750,14750,14750,0
|
|
20230614,203000,1644139200,14750,14750,14750,14750,0
|
|
20230614,202900,1644139200,14750,14750,14750,14750,0
|
|
20230614,202800,1644139200,14750,14750,14750,14750,0
|
|
20230614,202700,1644139200,14750,14750,14750,14750,0
|
|
20230614,202600,1644139200,14750,14750,14750,14750,0
|
|
20230614,202500,1644139200,14750,14750,14750,14750,0
|
|
20230614,202400,1644139200,14750,14750,14750,14750,0
|
|
20230614,202300,1644139200,14750,14750,14750,14750,0
|
|
20230614,202200,1644139200,14750,14750,14750,14750,0
|
|
20230614,202100,1644139200,14750,14750,14750,14750,0
|
|
20230614,202000,1644139200,14750,14750,14750,14750,0
|
|
20230614,201900,1644139200,14750,14750,14750,14750,0
|
|
20230614,201800,1644139200,14750,14750,14750,14750,0
|
|
20230614,201700,1644139200,14750,14750,14750,14750,0
|
|
20230614,201600,1644139200,14750,14750,14750,14750,0
|
|
20230614,201500,1644139200,14750,14750,14750,14750,0
|
|
20230614,201400,1644139200,14750,14750,14750,14750,0
|
|
20230614,201300,1644139200,14750,14750,14750,14750,0
|
|
20230614,201200,1644139200,14750,14750,14750,14750,0
|
|
20230614,201100,1644139200,14750,14750,14750,14750,0
|
|
20230614,201000,1644139200,14750,14750,14750,14750,0
|
|
20230614,200900,1644139200,14750,14750,14750,14750,0
|
|
20230614,200800,1644139200,14750,14750,14750,14750,0
|
|
20230614,200700,1644139200,14750,14750,14750,14750,1343
|
|
20230614,200600,1644139200,14750,14750,14750,14750,0
|
|
20230614,200500,1644139200,14750,14750,14750,14750,0
|
|
20230614,200400,1644139200,14750,14750,14750,14750,0
|
|
20230614,200300,1644139200,14750,14750,14750,14750,0
|
|
20230614,200200,1644139200,14750,14750,14750,14750,0
|
|
20230614,200100,1644139200,14750,14750,14750,14750,0
|
|
20230614,200000,1644139200,14750,14750,14750,14750,0
|
|
20230614,195900,1644139200,14750,14750,14750,14750,0
|
|
20230614,195800,1644139200,14750,14750,14750,14750,0
|
|
20230614,195700,1644139200,14750,14750,14750,14750,0
|
|
20230614,195600,1644139200,14750,14750,14750,14750,0
|
|
20230614,195500,1644139200,14750,14750,14750,14750,0
|
|
20230614,195400,1644139200,14750,14750,14750,14750,0
|
|
20230614,195300,1644139200,14750,14750,14750,14750,0
|
|
20230614,195200,1644139200,14750,14750,14750,14750,0
|
|
20230614,195100,1644139200,14750,14750,14750,14750,0
|
|
20230614,195000,1644139200,14750,14750,14750,14750,0
|
|
20230614,194900,1644139200,14750,14750,14750,14750,0
|
|
20230614,194800,1644139200,14750,14750,14750,14750,0
|
|
20230614,194700,1644139200,14750,14750,14750,14750,0
|
|
20230614,194600,1644139200,14750,14750,14750,14750,0
|
|
20230614,194500,1644139200,14750,14750,14750,14750,0
|
|
20230614,194400,1644139200,14750,14750,14750,14750,0
|
|
20230614,194300,1644139200,14750,14750,14750,14750,0
|
|
20230614,194200,1644139200,14750,14750,14750,14750,0
|
|
20230614,194100,1644139200,14750,14750,14750,14750,0
|
|
20230614,194000,1644139200,14750,14750,14750,14750,0
|
|
20230614,193900,1644139200,14750,14750,14750,14750,0
|
|
20230614,193800,1644139200,14750,14750,14750,14750,0
|
|
20230614,193700,1644139200,14750,14750,14750,14750,1343
|
|
20230614,193600,1644139200,14750,14750,14750,14750,0
|
|
20230614,193500,1644139200,14750,14750,14750,14750,0
|
|
20230614,193400,1644139200,14750,14750,14750,14750,0
|
|
20230614,193300,1644139200,14750,14750,14750,14750,0
|
|
20230614,193200,1644139200,14750,14750,14750,14750,0
|
|
20230614,193100,1644139200,14750,14750,14750,14750,0
|
|
20230614,193000,1644139200,14750,14750,14750,14750,0
|
|
20230614,192900,1644139200,14750,14750,14750,14750,0
|
|
20230614,192800,1644139200,14750,14750,14750,14750,0
|
|
20230614,192700,1644139200,14750,14750,14750,14750,0
|
|
20230614,192600,1644139200,14750,14750,14750,14750,0
|
|
20230614,192500,1644139200,14750,14750,14750,14750,0
|
|
20230614,192400,1644139200,14750,14750,14750,14750,0
|
|
20230614,192300,1644139200,14750,14750,14750,14750,0
|
|
20230614,192200,1644139200,14750,14750,14750,14750,0
|
|
20230614,192100,1644139200,14750,14750,14750,14750,0
|
|
20230614,192000,1644139200,14750,14750,14750,14750,0
|
|
20230614,191900,1644139200,14750,14750,14750,14750,0
|
|
20230614,191800,1644139200,14750,14750,14750,14750,0
|
|
20230614,191700,1644139200,14750,14750,14750,14750,0
|
|
20230614,191600,1644139200,14750,14750,14750,14750,0
|
|
20230614,191500,1644139200,14750,14750,14750,14750,0
|
|
20230614,191400,1644139200,14750,14750,14750,14750,0
|
|
20230614,191300,1644139200,14750,14750,14750,14750,0
|
|
20230614,191200,1644139200,14750,14750,14750,14750,0
|
|
20230614,191100,1644139200,14750,14750,14750,14750,0
|
|
20230614,191000,1644139200,14750,14750,14750,14750,0
|
|
20230614,190900,1644139200,14750,14750,14750,14750,0
|
|
20230614,190800,1644139200,14750,14750,14750,14750,0
|
|
20230614,190700,1644139200,14750,14750,14750,14750,1343
|
|
20230614,190600,1644139200,14750,14750,14750,14750,0
|
|
20230614,190500,1644139200,14750,14750,14750,14750,0
|
|
20230614,190400,1644139200,14750,14750,14750,14750,0
|
|
20230614,190300,1644139200,14750,14750,14750,14750,0
|
|
20230614,190200,1644139200,14750,14750,14750,14750,0
|
|
20230614,190100,1644139200,14750,14750,14750,14750,0
|
|
20230614,190000,1644139200,14750,14750,14750,14750,0
|
|
20230614,185900,1644139200,14750,14750,14750,14750,0
|
|
20230614,185800,1644139200,14750,14750,14750,14750,0
|
|
20230614,185700,1644139200,14750,14750,14750,14750,0
|
|
20230614,185600,1644139200,14750,14750,14750,14750,0
|
|
20230614,185500,1644139200,14750,14750,14750,14750,0
|
|
20230614,185400,1644139200,14750,14750,14750,14750,0
|
|
20230614,185300,1644139200,14750,14750,14750,14750,0
|
|
20230614,185200,1644139200,14750,14750,14750,14750,0
|
|
20230614,185100,1644139200,14750,14750,14750,14750,0
|
|
20230614,185000,1644139200,14750,14750,14750,14750,0
|
|
20230614,184900,1644139200,14750,14750,14750,14750,0
|
|
20230614,184800,1644139200,14750,14750,14750,14750,0
|
|
20230614,184700,1644139200,14750,14750,14750,14750,0
|
|
20230614,184600,1644139200,14750,14750,14750,14750,0
|
|
20230614,184500,1644139200,14750,14750,14750,14750,0
|
|
20230614,184400,1644139200,14750,14750,14750,14750,0
|
|
20230614,184300,1644139200,14750,14750,14750,14750,0
|
|
20230614,184200,1644139200,14750,14750,14750,14750,0
|
|
20230614,184100,1644139200,14750,14750,14750,14750,0
|
|
20230614,184000,1644139200,14750,14750,14750,14750,0
|
|
20230614,183900,1644139200,14750,14750,14750,14750,0
|
|
20230614,183800,1644139200,14750,14750,14750,14750,0
|
|
20230614,183700,1644139200,14750,14750,14750,14750,1343
|
|
20230614,183600,1644139200,14750,14750,14750,14750,0
|
|
20230614,183500,1644139200,14750,14750,14750,14750,0
|
|
20230614,183400,1644139200,14750,14750,14750,14750,0
|
|
20230614,183300,1644139200,14750,14750,14750,14750,0
|
|
20230614,183200,1644139200,14750,14750,14750,14750,0
|
|
20230614,183100,1644139200,14750,14750,14750,14750,0
|
|
20230614,183000,1644139200,14750,14750,14750,14750,0
|
|
20230614,182900,1644139200,14750,14750,14750,14750,0
|
|
20230614,182800,1644139200,14750,14750,14750,14750,0
|
|
20230614,182700,1644139200,14750,14750,14750,14750,0
|
|
20230614,182600,1644139200,14750,14750,14750,14750,0
|
|
20230614,182500,1644139200,14750,14750,14750,14750,0
|
|
20230614,182400,1644139200,14750,14750,14750,14750,0
|
|
20230614,182300,1644139200,14750,14750,14750,14750,0
|
|
20230614,182200,1644139200,14750,14750,14750,14750,0
|
|
20230614,182100,1644139200,14750,14750,14750,14750,0
|
|
20230614,182000,1644139200,14750,14750,14750,14750,0
|
|
20230614,181900,1644139200,14750,14750,14750,14750,0
|
|
20230614,181800,1644139200,14750,14750,14750,14750,0
|
|
20230614,181700,1644139200,14750,14750,14750,14750,0
|
|
20230614,181600,1644139200,14750,14750,14750,14750,0
|
|
20230614,181500,1644139200,14750,14750,14750,14750,0
|
|
20230614,181400,1644139200,14750,14750,14750,14750,0
|
|
20230614,181300,1644139200,14750,14750,14750,14750,0
|
|
20230614,181200,1644139200,14750,14750,14750,14750,0
|
|
20230614,181100,1644139200,14750,14750,14750,14750,0
|
|
20230614,181000,1644139200,14750,14750,14750,14750,0
|
|
20230614,180900,1644139200,14750,14750,14750,14750,0
|
|
20230614,180800,1644139200,14750,14750,14750,14750,0
|
|
20230614,180700,1644139200,14750,14750,14750,14750,1343
|
|
20230614,180600,1644139200,14750,14750,14750,14750,0
|
|
20230614,180500,1644139200,14750,14750,14750,14750,0
|
|
20230614,180400,1644139200,14750,14750,14750,14750,0
|
|
20230614,180300,1644139200,14750,14750,14750,14750,0
|
|
20230614,180200,1644139200,14750,14750,14750,14750,0
|
|
20230614,180100,1644139200,14750,14750,14750,14750,0
|
|
20230614,180000,1644139200,14750,14750,14750,14750,0
|
|
20230614,175900,1644139200,14750,14750,14750,14750,0
|
|
20230614,175800,1644139200,14750,14750,14750,14750,0
|
|
20230614,175700,1644139200,14750,14750,14750,14750,0
|
|
20230614,175600,1644139200,14750,14750,14750,14750,0
|
|
20230614,175500,1644139200,14750,14750,14750,14750,0
|
|
20230614,175400,1644139200,14750,14750,14750,14750,0
|
|
20230614,175300,1644139200,14750,14750,14750,14750,0
|
|
20230614,175200,1644139200,14750,14750,14750,14750,0
|
|
20230614,175100,1644139200,14750,14750,14750,14750,0
|
|
20230614,175000,1644139200,14750,14750,14750,14750,0
|
|
20230614,174900,1644139200,14750,14750,14750,14750,0
|
|
20230614,174800,1644139200,14750,14750,14750,14750,0
|
|
20230614,174700,1644139200,14750,14750,14750,14750,0
|
|
20230614,174600,1644139200,14750,14750,14750,14750,0
|
|
20230614,174500,1644139200,14750,14750,14750,14750,0
|
|
20230614,174400,1644139200,14750,14750,14750,14750,0
|
|
20230614,174300,1644139200,14750,14750,14750,14750,0
|
|
20230614,174200,1644139200,14750,14750,14750,14750,0
|
|
20230614,174100,1644139200,14750,14750,14750,14750,0
|
|
20230614,174000,1644139200,14750,14750,14750,14750,0
|
|
20230614,173900,1644139200,14750,14750,14750,14750,0
|
|
20230614,173800,1644139200,14750,14750,14750,14750,0
|
|
20230614,173700,1644139200,14750,14750,14750,14750,1343
|
|
20230614,173600,1644139200,14750,14750,14750,14750,0
|
|
20230614,173500,1644139200,14750,14750,14750,14750,0
|
|
20230614,173400,1644139200,14750,14750,14750,14750,0
|
|
20230614,173300,1644139200,14750,14750,14750,14750,0
|
|
20230614,173200,1644139200,14750,14750,14750,14750,0
|
|
20230614,173100,1644139200,14750,14750,14750,14750,0
|
|
20230614,173000,1644139200,14750,14750,14750,14750,0
|
|
20230614,172900,1644139200,14750,14750,14750,14750,0
|
|
20230614,172800,1644139200,14750,14750,14750,14750,0
|
|
20230614,172700,1644139200,14750,14750,14750,14750,0
|
|
20230614,172600,1644139200,14750,14750,14750,14750,0
|
|
20230614,172500,1644139200,14750,14750,14750,14750,0
|
|
20230614,172400,1644139200,14750,14750,14750,14750,0
|
|
20230614,172300,1644139200,14750,14750,14750,14750,0
|
|
20230614,172200,1644139200,14750,14750,14750,14750,0
|
|
20230614,172100,1644139200,14750,14750,14750,14750,0
|
|
20230614,172000,1644139200,14750,14750,14750,14750,0
|
|
20230614,171900,1644139200,14750,14750,14750,14750,0
|
|
20230614,171800,1644139200,14750,14750,14750,14750,0
|
|
20230614,171700,1644139200,14750,14750,14750,14750,0
|
|
20230614,171600,1644139200,14750,14750,14750,14750,0
|
|
20230614,171500,1644139200,14750,14750,14750,14750,0
|
|
20230614,171400,1644139200,14750,14750,14750,14750,0
|
|
20230614,171300,1644139200,14750,14750,14750,14750,0
|
|
20230614,171200,1644139200,14750,14750,14750,14750,0
|
|
20230614,171100,1644139200,14750,14750,14750,14750,0
|
|
20230614,171000,1644139200,14750,14750,14750,14750,0
|
|
20230614,170900,1644139200,14750,14750,14750,14750,0
|
|
20230614,170800,1644139200,14750,14750,14750,14750,0
|
|
20230614,170700,1644139200,14750,14750,14750,14750,1343
|
|
20230614,170600,1644139200,14750,14750,14750,14750,0
|
|
20230614,170500,1644139200,14750,14750,14750,14750,0
|
|
20230614,170400,1644139200,14750,14750,14750,14750,0
|
|
20230614,170300,1644139200,14750,14750,14750,14750,0
|
|
20230614,170200,1644139200,14750,14750,14750,14750,0
|
|
20230614,170100,1644139200,14750,14750,14750,14750,0
|
|
20230614,170000,1644139200,14750,14750,14750,14750,0
|
|
20230614,165900,1644139200,14750,14750,14750,14750,0
|
|
20230614,165800,1644139200,14750,14750,14750,14750,0
|
|
20230614,165700,1644139200,14750,14750,14750,14750,0
|
|
20230614,165600,1644139200,14750,14750,14750,14750,0
|
|
20230614,165500,1644139200,14750,14750,14750,14750,0
|
|
20230614,165400,1644139200,14750,14750,14750,14750,0
|
|
20230614,165300,1644139200,14750,14750,14750,14750,0
|
|
20230614,165200,1644139200,14750,14750,14750,14750,0
|
|
20230614,165100,1644139200,14750,14750,14750,14750,0
|
|
20230614,165000,1644139200,14750,14750,14750,14750,0
|
|
20230614,164900,1644139200,14750,14750,14750,14750,0
|
|
20230614,164800,1644139200,14750,14750,14750,14750,0
|
|
20230614,164700,1644139200,14750,14750,14750,14750,0
|
|
20230614,164600,1644139200,14750,14750,14750,14750,0
|
|
20230614,164500,1644139200,14750,14750,14750,14750,0
|
|
20230614,164400,1644139200,14750,14750,14750,14750,0
|
|
20230614,164300,1644139200,14750,14750,14750,14750,0
|
|
20230614,164200,1644139200,14750,14750,14750,14750,0
|
|
20230614,164100,1644139200,14750,14750,14750,14750,0
|
|
20230614,164000,1644139200,14750,14750,14750,14750,0
|
|
20230614,163900,1644139200,14750,14750,14750,14750,0
|
|
20230614,163800,1644139200,14750,14750,14750,14750,0
|
|
20230614,163700,1644139200,14750,14750,14750,14750,1343
|
|
20230614,163600,1644139200,14750,14750,14750,14750,0
|
|
20230614,163500,1644139200,14750,14750,14750,14750,0
|
|
20230614,163400,1644139200,14750,14750,14750,14750,0
|
|
20230614,163300,1644139200,14750,14750,14750,14750,0
|
|
20230614,163200,1644139200,14750,14750,14750,14750,0
|
|
20230614,163100,1644139200,14750,14750,14750,14750,0
|
|
20230614,163000,1644139200,14750,14750,14750,14750,0
|
|
20230614,162900,1644139200,14750,14750,14750,14750,0
|
|
20230614,162800,1644139200,14750,14750,14750,14750,0
|
|
20230614,162700,1644139200,14750,14750,14750,14750,0
|
|
20230614,162600,1644139200,14750,14750,14750,14750,0
|
|
20230614,162500,1644139200,14750,14750,14750,14750,0
|
|
20230614,162400,1644139200,14750,14750,14750,14750,0
|
|
20230614,162300,1644139200,14750,14750,14750,14750,0
|
|
20230614,162200,1644139200,14750,14750,14750,14750,0
|
|
20230614,162100,1644139200,14750,14750,14750,14750,0
|
|
20230614,162000,1644139200,14750,14750,14750,14750,0
|
|
20230614,161900,1644139200,14750,14750,14750,14750,0
|
|
20230614,161800,1644139200,14750,14750,14750,14750,0
|
|
20230614,161700,1644139200,14750,14750,14750,14750,0
|
|
20230614,161600,1644139200,14750,14750,14750,14750,0
|
|
20230614,161500,1644139200,14750,14750,14750,14750,0
|
|
20230614,161400,1644139200,14750,14750,14750,14750,0
|
|
20230614,161300,1644139200,14750,14750,14750,14750,0
|
|
20230614,161200,1644139200,14750,14750,14750,14750,0
|
|
20230614,161100,1644139200,14750,14750,14750,14750,0
|
|
20230614,161000,1644139200,14750,14750,14750,14750,0
|
|
20230614,160900,1644139200,14750,14750,14750,14750,0
|
|
20230614,160800,1644139200,14750,14750,14750,14750,0
|
|
20230614,160700,1644139200,14750,14750,14750,14750,1343
|
|
20230614,160600,1644139200,14750,14750,14750,14750,0
|
|
20230614,160500,1644139200,14750,14750,14750,14750,0
|
|
20230614,160400,1644139200,14750,14750,14750,14750,0
|
|
20230614,160300,1644139200,14750,14750,14750,14750,0
|
|
20230614,160200,1644139200,14750,14750,14750,14750,0
|
|
20230614,160100,1644139200,14750,14750,14750,14750,0
|
|
20230614,160000,1644139200,14750,14750,14750,14750,0
|
|
20230614,155900,1644139200,14750,14750,14750,14750,0
|
|
20230614,155800,1644139200,14750,14750,14750,14750,0
|
|
20230614,155700,1644139200,14750,14750,14750,14750,0
|
|
20230614,155600,1644139200,14750,14750,14750,14750,0
|
|
20230614,155500,1644139200,14750,14750,14750,14750,0
|
|
20230614,155400,1644139200,14750,14750,14750,14750,0
|
|
20230614,155300,1644139200,14750,14750,14750,14750,0
|
|
20230614,155200,1644139200,14750,14750,14750,14750,0
|
|
20230614,155100,1644139200,14750,14750,14750,14750,0
|
|
20230614,155000,1644139200,14750,14750,14750,14750,0
|
|
20230614,154900,1644139200,14750,14750,14750,14750,0
|
|
20230614,154800,1644139200,14750,14750,14750,14750,0
|
|
20230614,154700,1644139200,14750,14750,14750,14750,0
|
|
20230614,154600,1644139200,14750,14750,14750,14750,0
|
|
20230614,154500,1644139200,14750,14750,14750,14750,0
|
|
20230614,154400,1644139200,14750,14750,14750,14750,0
|
|
20230614,154300,1644139200,14750,14750,14750,14750,0
|
|
20230614,154200,1644139200,14750,14750,14750,14750,0
|
|
20230614,154100,1644139200,14750,14750,14750,14750,0
|
|
20230614,154000,1644139200,14750,14750,14750,14750,0
|
|
20230614,153900,1644139200,14750,14750,14750,14750,0
|
|
20230614,153800,1644139200,14750,14750,14750,14750,0
|
|
20230614,153700,1644139200,14750,14750,14750,14750,1343
|
|
20230614,153600,1644139200,14750,14750,14750,14750,0
|
|
20230614,153500,1644139200,14750,14750,14750,14750,0
|
|
20230614,153400,1644139200,14750,14750,14750,14750,0
|
|
20230614,153300,1644139200,14750,14750,14750,14750,0
|
|
20230614,153200,1644139200,14750,14750,14750,14750,0
|
|
20230614,153100,1644139200,14750,14750,14750,14750,0
|
|
20230614,153000,1644139200,14750,14750,14750,14750,1343
|
|
20230614,152900,1624329950,14860,14860,14860,14860,0
|
|
20230614,152800,1624329950,14860,14860,14860,14860,0
|
|
20230614,152700,1624329950,14860,14860,14860,14860,0
|
|
20230614,152600,1624329950,14860,14860,14860,14860,0
|
|
20230614,152500,1624329950,14860,14860,14860,14860,0
|
|
20230614,152400,1624329950,14860,14860,14860,14860,0
|
|
20230614,152300,1624329950,14860,14860,14860,14860,0
|
|
20230614,152200,1624329950,14860,14860,14860,14860,0
|
|
20230614,152100,1624329950,14860,14860,14860,14860,0
|
|
20230614,152000,1624329950,14860,14860,14860,14860,0
|
|
20230614,151900,1624329950,14860,14800,14860,14800,108
|
|
20230614,151800,1622730170,14780,14790,14790,14780,29
|
|
20230614,151700,1622301520,14810,14820,14820,14810,15
|
|
20230614,151600,1622079270,14810,14820,14820,14810,20
|
|
20230614,151500,1621782880,14820,14820,14820,14820,5
|
|
20230614,151400,1621708780,14860,14890,14890,14860,180
|
|
20230614,151300,1619031340,14880,14880,14890,14880,483
|
|
20230614,151200,1611843410,14880,14870,14880,14860,325
|
|
20230614,151100,1607008440,14870,14870,14870,14860,333
|
|
20230614,151000,1602058280,14880,14870,14880,14870,761
|
|
20230614,150900,1590739830,14880,14850,14880,14850,475
|
|
20230614,150800,1583679830,14850,14870,14880,14850,619
|
|
20230614,150700,1574477070,14880,14860,14890,14860,788
|
|
20230614,150600,1562757870,14860,14860,14880,14860,599
|
|
20230614,150500,1553850660,14860,14870,14870,14850,747
|
|
20230614,150400,1542746160,14880,14880,14880,14860,978
|
|
20230614,150300,1528197130,14870,14860,14880,14860,925
|
|
20230614,150200,1514441750,14860,14850,14860,14850,570
|
|
20230614,150100,1505973870,14860,14820,14860,14810,638
|
|
20230614,150000,1496504780,14820,14870,14870,14820,1457
|
|
20230614,145900,1474902460,14870,14870,14870,14840,1202
|
|
20230614,145800,1457046810,14820,14880,14880,14820,1079
|
|
20230614,145700,1441011610,14880,14850,14880,14840,887
|
|
20230614,145600,1427830070,14850,14830,14850,14830,966
|
|
20230614,145500,1413487500,14830,14770,14830,14770,1338
|
|
20230614,145400,1393679660,14760,14740,14780,14740,2215
|
|
20230614,145300,1360998810,14740,14730,14760,14730,1113
|
|
20230614,145200,1344588590,14730,14720,14740,14720,980
|
|
20230614,145100,1330155760,14740,14700,14740,14690,960
|
|
20230614,145000,1316037870,14690,14670,14690,14670,1506
|
|
20230614,144900,1293925170,14670,14660,14670,14660,258
|
|
20230614,144800,1290141070,14650,14640,14660,14640,321
|
|
20230614,144700,1285438520,14660,14660,14660,14640,513
|
|
20230614,144600,1277918100,14660,14650,14660,14650,421
|
|
20230614,144500,1271748240,14630,14600,14630,14600,17
|
|
20230614,144400,1271499890,14600,14620,14640,14600,1124
|
|
20230614,144300,1255071070,14640,14610,14640,14610,330
|
|
20230614,144200,1250245580,14600,14640,14640,14570,974
|
|
20230614,144100,1236010320,14640,14660,14660,14640,43
|
|
20230614,144000,1235380140,14600,14680,14690,14600,1227
|
|
20230614,143900,1217405560,14670,14640,14680,14640,582
|
|
20230614,143800,1208866240,14610,14630,14680,14610,729
|
|
20230614,143700,1198178350,14610,14610,14610,14610,8
|
|
20230614,143600,1198061470,14600,14650,14660,14600,963
|
|
20230614,143500,1183962190,14650,14650,14660,14640,325
|
|
20230614,143400,1179200700,14650,14650,14650,14640,520
|
|
20230614,143300,1171582970,14640,14640,14650,14640,1011
|
|
20230614,143200,1156780330,14630,14600,14630,14600,566
|
|
20230614,143100,1148504580,14560,14540,14560,14540,218
|
|
20230614,143000,1145332000,14600,14540,14600,14540,336
|
|
20230614,142900,1140434070,14550,14550,14550,14550,10
|
|
20230614,142800,1140288570,14540,14540,14540,14540,9
|
|
20230614,142700,1140157710,14570,14540,14570,14540,45
|
|
20230614,142600,1139502390,14540,14540,14540,14540,11
|
|
20230614,142500,1139342450,14540,14570,14570,14540,44
|
|
20230614,142400,1138701700,14540,14530,14540,14530,19
|
|
20230614,142300,1138425580,14530,14530,14530,14530,5
|
|
20230614,142200,1138352930,14560,14530,14560,14530,62
|
|
20230614,142100,1137450570,14530,14530,14530,14530,7
|
|
20230614,142000,1137348860,14520,14530,14530,14520,462
|
|
20230614,141900,1130636130,14520,14530,14530,14520,39
|
|
20230614,141800,1130069520,14520,14520,14520,14520,11
|
|
20230614,141700,1129909800,14520,14530,14530,14520,60
|
|
20230614,141600,1129038070,14570,14530,14570,14530,39
|
|
20230614,141500,1128470080,14550,14540,14550,14540,11
|
|
20230614,141400,1128310130,14530,14590,14600,14530,42
|
|
20230614,141300,1127697760,14530,14510,14530,14510,394
|
|
20230614,141200,1121975050,14510,14510,14510,14510,8
|
|
20230614,141100,1121858970,14510,14560,14560,14510,256
|
|
20230614,141000,1118142340,14530,14520,14530,14520,29
|
|
20230614,140900,1117721100,14510,14510,14510,14510,6
|
|
20230614,140800,1117634040,14550,14510,14550,14510,43
|
|
20230614,140700,1117008790,14510,14510,14510,14510,9
|
|
20230614,140600,1116878200,14510,14520,14530,14510,145
|
|
20230614,140500,1114773620,14510,14520,14520,14510,100
|
|
20230614,140400,1113321780,14520,14530,14530,14520,17
|
|
20230614,140300,1113074870,14520,14520,14540,14520,92
|
|
20230614,140200,1111738280,14520,14520,14520,14520,5
|
|
20230614,140100,1111665680,14530,14530,14530,14530,1
|
|
20230614,140000,1111651150,14620,14520,14620,14520,409
|
|
20230614,135900,1105706540,14510,14520,14520,14510,169
|
|
20230614,135800,1103254150,14540,14550,14550,14540,44
|
|
20230614,135700,1102613960,14550,14570,14570,14550,53
|
|
20230614,135600,1101842410,14630,14630,14630,14630,0
|
|
20230614,135500,1101842410,14630,14550,14630,14550,34
|
|
20230614,135400,1101345720,14560,14560,14560,14510,287
|
|
20230614,135300,1097173080,14560,14560,14560,14560,1
|
|
20230614,135200,1097158520,14560,14560,14560,14560,33
|
|
20230614,135100,1096678040,14510,14510,14540,14510,258
|
|
20230614,135000,1092933470,14510,14550,14550,14510,2871
|
|
20230614,134900,1051253620,14540,14550,14550,14540,134
|
|
20230614,134800,1049305180,14550,14550,14550,14550,0
|
|
20230614,134700,1049305180,14550,14530,14550,14530,175
|
|
20230614,134600,1046761840,14530,14570,14570,14520,6192
|
|
20230614,134500,956730560,14590,14570,14590,14570,17
|
|
20230614,134400,956482550,14600,14600,14600,14570,457
|
|
20230614,134300,949811070,14630,14630,14630,14630,0
|
|
20230614,134200,949811070,14630,14620,14630,14620,33
|
|
20230614,134100,949328480,14570,14600,14600,14570,242
|
|
20230614,134000,945800780,14630,14630,14630,14630,0
|
|
20230614,133900,945800780,14630,14620,14630,14620,33
|
|
20230614,133800,945318060,14630,14630,14630,14630,0
|
|
20230614,133700,945318060,14630,14630,14630,14630,0
|
|
20230614,133600,945318060,14630,14610,14630,14610,48
|
|
20230614,133500,944616120,14610,14610,14610,14610,82
|
|
20230614,133400,943418100,14610,14610,14610,14610,12
|
|
20230614,133300,943242780,14640,14610,14640,14610,43
|
|
20230614,133200,942613560,14620,14620,14620,14620,5
|
|
20230614,133100,942540460,14640,14640,14640,14640,34
|
|
20230614,133000,942042700,14640,14640,14640,14640,70
|
|
20230614,132900,941017900,14650,14650,14650,14650,0
|
|
20230614,132800,941017900,14650,14650,14650,14650,33
|
|
20230614,132700,940534450,14600,14600,14600,14600,7
|
|
20230614,132600,940432250,14650,14650,14650,14650,0
|
|
20230614,132500,940432250,14650,14650,14650,14650,33
|
|
20230614,132400,939948800,14620,14620,14620,14620,0
|
|
20230614,132300,939948800,14620,14620,14620,14620,55
|
|
20230614,132200,939144700,14620,14620,14620,14620,34
|
|
20230614,132100,938647620,14620,14620,14620,14620,12
|
|
20230614,132000,938472180,14610,14610,14610,14610,33
|
|
20230614,131900,937990050,14610,14610,14610,14610,1
|
|
20230614,131800,937975440,14570,14580,14580,14570,216
|
|
20230614,131700,934828080,14610,14610,14610,14610,33
|
|
20230614,131600,934345950,14610,14590,14610,14590,41
|
|
20230614,131500,933747740,14590,14610,14610,14590,49
|
|
20230614,131400,933032170,14610,14610,14610,14610,0
|
|
20230614,131300,933032170,14610,14610,14610,14610,3
|
|
20230614,131200,932988340,14610,14610,14610,14610,33
|
|
20230614,131100,932506210,14620,14620,14620,14620,0
|
|
20230614,131000,932506210,14620,14620,14620,14620,0
|
|
20230614,130900,932506210,14620,14580,14620,14580,66
|
|
20230614,130800,931542760,14610,14610,14610,14610,0
|
|
20230614,130700,931542760,14610,14610,14610,14610,33
|
|
20230614,130600,931060630,14610,14610,14610,14610,10
|
|
20230614,130500,930914530,14620,14620,14620,14620,0
|
|
20230614,130400,930914530,14620,14620,14620,14620,33
|
|
20230614,130300,930432070,14580,14590,14590,14580,63
|
|
20230614,130200,929513430,14590,14590,14590,14590,0
|
|
20230614,130100,929513430,14590,14590,14590,14590,332
|
|
20230614,130000,924669550,14570,14580,14590,14570,570
|
|
20230614,125900,916363160,14590,14590,14590,14590,164
|
|
20230614,125800,913970400,14600,14600,14600,14590,188
|
|
20230614,125700,911226100,14630,14630,14630,14630,0
|
|
20230614,125600,911226100,14630,14630,14630,14630,33
|
|
20230614,125500,910743310,14600,14600,14600,14600,0
|
|
20230614,125400,910743310,14600,14600,14600,14600,50
|
|
20230614,125300,910013310,14620,14620,14620,14620,33
|
|
20230614,125200,909530850,14590,14590,14590,14590,0
|
|
20230614,125100,909530850,14590,14630,14630,14590,426
|
|
20230614,125000,903309930,14650,14650,14650,14650,34
|
|
20230614,124900,902811830,14650,14650,14650,14650,0
|
|
20230614,124800,902811830,14650,14650,14650,14650,33
|
|
20230614,124700,902328380,14650,14650,14650,14650,0
|
|
20230614,124600,902328380,14650,14650,14650,14650,0
|
|
20230614,124500,902328380,14650,14650,14650,14650,33
|
|
20230614,124400,901844930,14620,14650,14650,14620,196
|
|
20230614,124300,898978720,14660,14660,14660,14660,0
|
|
20230614,124200,898978720,14660,14660,14660,14660,33
|
|
20230614,124100,898494940,14650,14650,14650,14650,44
|
|
20230614,124000,897850340,14660,14660,14660,14650,37
|
|
20230614,123900,897307940,14660,14660,14660,14660,0
|
|
20230614,123800,897307940,14660,14660,14660,14660,2
|
|
20230614,123700,897278620,14660,14660,14660,14660,33
|
|
20230614,123600,896794840,14660,14660,14660,14660,2
|
|
20230614,123500,896765520,14660,14660,14660,14660,100
|
|
20230614,123400,895299520,14660,14660,14660,14660,33
|
|
20230614,123300,894815740,14650,14650,14650,14650,0
|
|
20230614,123200,894815740,14650,14660,14660,14650,34
|
|
20230614,123100,894317310,14640,14640,14640,14640,18
|
|
20230614,123000,894053790,14650,14650,14650,14650,58
|
|
20230614,122900,893204090,14660,14670,14670,14660,35
|
|
20230614,122800,892690660,14660,14660,14660,14660,4
|
|
20230614,122700,892632020,14660,14660,14660,14660,120
|
|
20230614,122600,890872820,14660,14650,14660,14650,150
|
|
20230614,122500,888674990,14660,14660,14660,14660,2
|
|
20230614,122400,888645670,14660,14660,14660,14660,33
|
|
20230614,122300,888161890,14660,14660,14660,14660,2
|
|
20230614,122200,888132570,14660,14660,14660,14660,0
|
|
20230614,122100,888132570,14660,14660,14660,14660,33
|
|
20230614,122000,887648790,14660,14660,14660,14660,2
|
|
20230614,121900,887619470,14660,14660,14660,14660,0
|
|
20230614,121800,887619470,14660,14660,14660,14660,54
|
|
20230614,121700,886827830,14660,14660,14660,14660,0
|
|
20230614,121600,886827830,14660,14660,14660,14660,0
|
|
20230614,121500,886827830,14660,14650,14660,14650,38
|
|
20230614,121400,886270820,14650,14650,14650,14650,0
|
|
20230614,121300,886270820,14650,14650,14650,14650,131
|
|
20230614,121200,884351670,14650,14650,14650,14650,0
|
|
20230614,121100,884351670,14650,14650,14650,14650,2
|
|
20230614,121000,884322370,14650,14650,14650,14650,106
|
|
20230614,120900,882769470,14650,14650,14650,14650,55
|
|
20230614,120800,881963720,14650,14650,14650,14650,0
|
|
20230614,120700,881963720,14650,14650,14650,14650,33
|
|
20230614,120600,881480270,14650,14650,14650,14650,0
|
|
20230614,120500,881480270,14650,14650,14650,14650,33
|
|
20230614,120400,880996820,14640,14640,14640,14640,46
|
|
20230614,120300,880323380,14650,14650,14650,14650,0
|
|
20230614,120200,880323380,14650,14650,14650,14650,36
|
|
20230614,120100,879795980,14650,14650,14650,14650,0
|
|
20230614,120000,879795980,14650,14650,14650,14650,0
|
|
20230614,115900,879795980,14650,14650,14650,14650,33
|
|
20230614,115800,879312530,14650,14650,14650,14650,0
|
|
20230614,115700,879312530,14650,14650,14650,14650,33
|
|
20230614,115600,878829080,14650,14650,14650,14650,0
|
|
20230614,115500,878829080,14650,14650,14650,14650,0
|
|
20230614,115400,878829080,14650,14650,14650,14640,54
|
|
20230614,115300,878038180,14650,14650,14650,14650,5
|
|
20230614,115200,877964930,14650,14650,14650,14650,0
|
|
20230614,115100,877964930,14650,14650,14650,14650,33
|
|
20230614,115000,877481480,14650,14650,14650,14650,0
|
|
20230614,114900,877481480,14650,14650,14650,14650,44
|
|
20230614,114800,876836880,14650,14650,14650,14650,6
|
|
20230614,114700,876748980,14650,14650,14650,14650,4
|
|
20230614,114600,876690380,14650,14640,14650,14640,34
|
|
20230614,114500,876192350,14640,14640,14640,14640,0
|
|
20230614,114400,876192350,14640,14640,14640,14640,5
|
|
20230614,114300,876119150,14640,14640,14640,14640,33
|
|
20230614,114200,875636030,14640,14640,14640,14640,0
|
|
20230614,114100,875636030,14640,14640,14640,14640,39
|
|
20230614,114000,875065070,14640,14640,14640,14640,0
|
|
20230614,113900,875065070,14640,14640,14640,14640,1
|
|
20230614,113800,875050430,14640,14640,14640,14640,33
|
|
20230614,113700,874567310,14640,14640,14640,14640,5
|
|
20230614,113600,874494110,14640,14640,14640,14640,3
|
|
20230614,113500,874450190,14640,14640,14640,14640,33
|
|
20230614,113400,873967070,14640,14640,14640,14640,0
|
|
20230614,113300,873967070,14640,14640,14640,14640,0
|
|
20230614,113200,873967070,14640,14640,14640,14640,33
|
|
20230614,113100,873483950,14630,14630,14630,14630,0
|
|
20230614,113000,873483950,14630,14630,14630,14630,33
|
|
20230614,112900,873001160,14600,14600,14600,14600,0
|
|
20230614,112800,873001160,14600,14620,14620,14600,66
|
|
20230614,112700,872037000,14640,14640,14640,14640,33
|
|
20230614,112600,871553880,14640,14640,14640,14640,0
|
|
20230614,112500,871553880,14640,14640,14640,14640,0
|
|
20230614,112400,871553880,14640,14640,14640,14640,33
|
|
20230614,112300,871070760,14630,14630,14630,14630,0
|
|
20230614,112200,871070760,14630,14630,14630,14630,40
|
|
20230614,112100,870485560,14640,14640,14640,14640,0
|
|
20230614,112000,870485560,14640,14640,14640,14640,1
|
|
20230614,111900,870470920,14630,14630,14630,14630,33
|
|
20230614,111800,869988130,14600,14600,14600,14600,19
|
|
20230614,111700,869710730,14620,14620,14620,14620,0
|
|
20230614,111600,869710730,14620,14620,14620,14620,33
|
|
20230614,111500,869228270,14600,14620,14620,14600,250
|
|
20230614,111400,865575290,14630,14650,14650,14630,537
|
|
20230614,111300,857716390,14650,14650,14650,14650,0
|
|
20230614,111200,857716390,14650,14650,14650,14650,5
|
|
20230614,111100,857643140,14650,14650,14650,14650,33
|
|
20230614,111000,857159690,14650,14650,14650,14650,19
|
|
20230614,110900,856881340,14650,14640,14650,14630,263
|
|
20230614,110800,853031550,14640,14640,14640,14640,35
|
|
20230614,110700,852519150,14640,14640,14640,14640,10
|
|
20230614,110600,852372750,14640,14630,14640,14630,114
|
|
20230614,110500,850704870,14630,14630,14630,14630,2
|
|
20230614,110400,850675610,14630,14630,14630,14630,17
|
|
20230614,110300,850426900,14630,14630,14630,14630,35
|
|
20230614,110200,849914850,14630,14630,14630,14630,13
|
|
20230614,110100,849724660,14620,14620,14620,14620,1
|
|
20230614,110000,849710040,14630,14630,14630,14630,35
|
|
20230614,105900,849197990,14630,14630,14630,14630,3
|
|
20230614,105800,849154100,14630,14630,14630,14630,35
|
|
20230614,105700,848642050,14630,14640,14640,14630,4
|
|
20230614,105600,848583510,14630,14630,14630,14630,0
|
|
20230614,105500,848583510,14630,14630,14630,14630,33
|
|
20230614,105400,848100720,14630,14630,14630,14630,0
|
|
20230614,105300,848100720,14630,14630,14630,14630,1
|
|
20230614,105200,848086090,14630,14630,14630,14630,33
|
|
20230614,105100,847603300,14590,14590,14590,14590,0
|
|
20230614,105000,847603300,14590,14630,14630,14590,317
|
|
20230614,104900,842974880,14630,14630,14630,14630,51
|
|
20230614,104800,842228750,14630,14630,14630,14630,3
|
|
20230614,104700,842184860,14630,14620,14630,14620,34
|
|
20230614,104600,841687500,14620,14620,14620,14620,4
|
|
20230614,104500,841629020,14620,14620,14620,14620,0
|
|
20230614,104400,841629020,14620,14620,14620,14620,33
|
|
20230614,104300,841146560,14620,14620,14620,14620,1
|
|
20230614,104200,841131940,14620,14610,14620,14610,174
|
|
20230614,104100,838589110,14620,14620,14620,14620,49
|
|
20230614,104000,837872730,14630,14610,14630,14610,28
|
|
20230614,103900,837463630,14610,14610,14610,14610,262
|
|
20230614,103800,833635810,14610,14610,14610,14610,5
|
|
20230614,103700,833562760,14610,14610,14610,14610,8
|
|
20230614,103600,833445880,14610,14610,14610,14610,33
|
|
20230614,103500,832963750,14610,14610,14610,14610,0
|
|
20230614,103400,832963750,14610,14620,14620,14610,232
|
|
20230614,103300,829573230,14620,14620,14620,14620,48
|
|
20230614,103200,828871470,14610,14610,14610,14610,0
|
|
20230614,103100,828871470,14610,14640,14640,14610,234
|
|
20230614,103000,825451740,14620,14630,14630,14550,4193
|
|
20230614,102900,764343770,14640,14640,14640,14640,60
|
|
20230614,102800,763465370,14640,14640,14640,14640,39
|
|
20230614,102700,762894410,14640,14640,14640,14640,0
|
|
20230614,102600,762894410,14640,14640,14640,14640,0
|
|
20230614,102500,762894410,14640,14600,14640,14600,532
|
|
20230614,102400,755125890,14600,14600,14600,14600,1
|
|
20230614,102300,755111290,14600,14630,14640,14600,534
|
|
20230614,102200,747313640,14610,14630,14630,14610,5
|
|
20230614,102100,747240550,14600,14620,14620,14600,1000
|
|
20230614,102000,732640460,14630,14630,14630,14630,39
|
|
20230614,101900,732069890,14630,14630,14630,14630,0
|
|
20230614,101800,732069890,14630,14630,14630,14630,46
|
|
20230614,101700,731396910,14630,14620,14630,14620,141
|
|
20230614,101600,729335080,14640,14640,14640,14640,0
|
|
20230614,101500,729335080,14640,14640,14640,14640,0
|
|
20230614,101400,729335080,14640,14640,14640,14600,234
|
|
20230614,101300,725915960,14640,14640,14640,14640,1
|
|
20230614,101200,725901320,14640,14630,14640,14630,96
|
|
20230614,101100,724496170,14630,14630,14630,14630,1
|
|
20230614,101000,724481540,14630,14630,14630,14630,0
|
|
20230614,100900,724481540,14630,14630,14630,14630,52
|
|
20230614,100800,723720780,14630,14630,14630,14630,12
|
|
20230614,100700,723545220,14630,14630,14630,14630,54
|
|
20230614,100600,722755200,14630,14630,14630,14630,33
|
|
20230614,100500,722272410,14620,14620,14620,14620,127
|
|
20230614,100400,720415670,14620,14620,14620,14620,33
|
|
20230614,100300,719933210,14620,14620,14620,14620,32
|
|
20230614,100200,719465370,14620,14610,14620,14610,500
|
|
20230614,100100,712155400,14620,14620,14620,14620,33
|
|
20230614,100000,711672940,14560,14590,14590,14560,2000
|
|
20230614,095900,682532050,14570,14570,14570,14570,0
|
|
20230614,095800,682532050,14570,14610,14610,14570,38
|
|
20230614,095700,681977070,14560,14560,14560,14560,0
|
|
20230614,095600,681977070,14560,14600,14630,14560,6111
|
|
20230614,095500,592927570,14600,14610,14620,14600,1340
|
|
20230614,095400,573359560,14610,14610,14610,14610,102
|
|
20230614,095300,571869340,14610,14610,14610,14610,33
|
|
20230614,095200,571387210,14600,14600,14600,14600,2025
|
|
20230614,095100,541822210,14600,14600,14600,14600,210
|
|
20230614,095000,538756210,14600,14600,14600,14600,239
|
|
20230614,094900,535266810,14600,14600,14600,14600,5
|
|
20230614,094800,535193810,14600,14610,14630,14600,381
|
|
20230614,094700,529629130,14600,14600,14600,14600,305
|
|
20230614,094600,525176130,14580,14590,14590,14570,2215
|
|
20230614,094500,492890980,14580,14590,14610,14580,973
|
|
20230614,094400,478700180,14590,14600,14600,14590,289
|
|
20230614,094300,474481720,14630,14630,14630,14630,3
|
|
20230614,094200,474437830,14630,14610,14630,14600,258
|
|
20230614,094100,470669130,14600,14600,14600,14600,1450
|
|
20230614,094000,449499130,14600,14630,14630,14600,1320
|
|
20230614,093900,430218720,14620,14620,14620,14610,120
|
|
20230614,093800,428464470,14600,14600,14600,14600,0
|
|
20230614,093700,428464470,14600,14650,14650,14600,1218
|
|
20230614,093600,410679080,14650,14600,14650,14600,190
|
|
20230614,093500,407903280,14600,14680,14680,14590,2380
|
|
20230614,093400,373081830,14680,14720,14720,14680,789
|
|
20230614,093300,361483560,14720,14730,14730,14720,410
|
|
20230614,093200,355447260,14730,14730,14730,14730,0
|
|
20230614,093100,355447260,14730,14740,14740,14730,59
|
|
20230614,093000,354577810,14750,14710,14750,14710,35
|
|
20230614,092900,354062680,14690,14690,14690,14690,15
|
|
20230614,092800,353842330,14690,14690,14690,14690,23
|
|
20230614,092700,353504460,14690,14690,14690,14690,256
|
|
20230614,092600,349743820,14690,14690,14690,14690,11
|
|
20230614,092500,349582230,14690,14690,14690,14690,397
|
|
20230614,092400,343750300,14670,14660,14690,14650,99
|
|
20230614,092300,342298530,14650,14650,14650,14650,133
|
|
20230614,092200,340350080,14650,14650,14650,14650,532
|
|
20230614,092100,332556280,14640,14630,14640,14630,39
|
|
20230614,092000,331985330,14600,14620,14620,14600,908
|
|
20230614,091900,318720040,14620,14630,14630,14620,345
|
|
20230614,091800,313672780,14620,14620,14620,14620,10
|
|
20230614,091700,313526580,14600,14600,14600,14600,0
|
|
20230614,091600,313526580,14600,14600,14600,14560,1987
|
|
20230614,091500,284554370,14600,14680,14680,14580,5072
|
|
20230614,091400,210419410,14690,14720,14720,14690,1287
|
|
20230614,091300,191500230,14720,14750,14750,14720,1869
|
|
20230614,091200,163961270,14740,14740,14740,14740,258
|
|
20230614,091100,160158350,14720,14720,14730,14720,345
|
|
20230614,091000,155079320,14730,14760,14760,14730,210
|
|
20230614,090900,151982860,14760,14810,14810,14760,1038
|
|
20230614,090800,136642930,14810,14820,14820,14810,334
|
|
20230614,090700,131693070,14790,14790,14800,14780,519
|
|
20230614,090600,124016280,14780,14780,14780,14780,0
|
|
20230614,090500,124016280,14780,14800,14860,14780,197
|
|
20230614,090400,121098200,14810,14890,14890,14810,3735
|
|
20230614,090300,65597930,14910,15010,15010,14910,30
|
|
20230614,090200,65150100,14870,14870,14870,14870,0
|
|
20230614,090100,65150100,14870,14880,14880,14870,250
|
|
20230614,090000,61431600,14880,14920,14920,14880,4111
|