818 lines
42 KiB
CSV
818 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230609,223500,1161191630,19390,19390,19390,19390,2494
|
|
20230609,223400,1161191630,19390,19390,19390,19390,0
|
|
20230609,223300,1161191630,19390,19390,19390,19390,0
|
|
20230609,223200,1161191630,19390,19390,19390,19390,0
|
|
20230609,223100,1161191630,19390,19390,19390,19390,0
|
|
20230609,223000,1161191630,19390,19390,19390,19390,0
|
|
20230609,222900,1161191630,19390,19390,19390,19390,0
|
|
20230609,222800,1161191630,19390,19390,19390,19390,0
|
|
20230609,222700,1161191630,19390,19390,19390,19390,0
|
|
20230609,222600,1161191630,19390,19390,19390,19390,0
|
|
20230609,222500,1161191630,19390,19390,19390,19390,0
|
|
20230609,222400,1161191630,19390,19390,19390,19390,0
|
|
20230609,222300,1161191630,19390,19390,19390,19390,0
|
|
20230609,222200,1161191630,19390,19390,19390,19390,0
|
|
20230609,222100,1161191630,19390,19390,19390,19390,0
|
|
20230609,222000,1161191630,19390,19390,19390,19390,0
|
|
20230609,221900,1161191630,19390,19390,19390,19390,0
|
|
20230609,221800,1161191630,19390,19390,19390,19390,0
|
|
20230609,221700,1161191630,19390,19390,19390,19390,0
|
|
20230609,221600,1161191630,19390,19390,19390,19390,0
|
|
20230609,221500,1161191630,19390,19390,19390,19390,0
|
|
20230609,221400,1161191630,19390,19390,19390,19390,0
|
|
20230609,221300,1161191630,19390,19390,19390,19390,0
|
|
20230609,221200,1161191630,19390,19390,19390,19390,0
|
|
20230609,221100,1161191630,19390,19390,19390,19390,0
|
|
20230609,221000,1161191630,19390,19390,19390,19390,0
|
|
20230609,220900,1161191630,19390,19390,19390,19390,0
|
|
20230609,220800,1161191630,19390,19390,19390,19390,0
|
|
20230609,220700,1161191630,19390,19390,19390,19390,0
|
|
20230609,220600,1161191630,19390,19390,19390,19390,0
|
|
20230609,220500,1161191630,19390,19390,19390,19390,2494
|
|
20230609,220400,1161191630,19390,19390,19390,19390,0
|
|
20230609,220300,1161191630,19390,19390,19390,19390,0
|
|
20230609,220200,1161191630,19390,19390,19390,19390,0
|
|
20230609,220100,1161191630,19390,19390,19390,19390,0
|
|
20230609,220000,1161191630,19390,19390,19390,19390,0
|
|
20230609,215900,1161191630,19390,19390,19390,19390,0
|
|
20230609,215800,1161191630,19390,19390,19390,19390,0
|
|
20230609,215700,1161191630,19390,19390,19390,19390,0
|
|
20230609,215600,1161191630,19390,19390,19390,19390,0
|
|
20230609,215500,1161191630,19390,19390,19390,19390,0
|
|
20230609,215400,1161191630,19390,19390,19390,19390,0
|
|
20230609,215300,1161191630,19390,19390,19390,19390,0
|
|
20230609,215200,1161191630,19390,19390,19390,19390,0
|
|
20230609,215100,1161191630,19390,19390,19390,19390,0
|
|
20230609,215000,1161191630,19390,19390,19390,19390,0
|
|
20230609,214900,1161191630,19390,19390,19390,19390,0
|
|
20230609,214800,1161191630,19390,19390,19390,19390,0
|
|
20230609,214700,1161191630,19390,19390,19390,19390,0
|
|
20230609,214600,1161191630,19390,19390,19390,19390,0
|
|
20230609,214500,1161191630,19390,19390,19390,19390,0
|
|
20230609,214400,1161191630,19390,19390,19390,19390,0
|
|
20230609,214300,1161191630,19390,19390,19390,19390,0
|
|
20230609,214200,1161191630,19390,19390,19390,19390,0
|
|
20230609,214100,1161191630,19390,19390,19390,19390,0
|
|
20230609,214000,1161191630,19390,19390,19390,19390,0
|
|
20230609,213900,1161191630,19390,19390,19390,19390,0
|
|
20230609,213800,1161191630,19390,19390,19390,19390,0
|
|
20230609,213700,1161191630,19390,19390,19390,19390,0
|
|
20230609,213600,1161191630,19390,19390,19390,19390,0
|
|
20230609,213500,1161191630,19390,19390,19390,19390,2494
|
|
20230609,213400,1161191630,19390,19390,19390,19390,0
|
|
20230609,213300,1161191630,19390,19390,19390,19390,0
|
|
20230609,213200,1161191630,19390,19390,19390,19390,0
|
|
20230609,213100,1161191630,19390,19390,19390,19390,0
|
|
20230609,213000,1161191630,19390,19390,19390,19390,0
|
|
20230609,212900,1161191630,19390,19390,19390,19390,0
|
|
20230609,212800,1161191630,19390,19390,19390,19390,0
|
|
20230609,212700,1161191630,19390,19390,19390,19390,0
|
|
20230609,212600,1161191630,19390,19390,19390,19390,0
|
|
20230609,212500,1161191630,19390,19390,19390,19390,0
|
|
20230609,212400,1161191630,19390,19390,19390,19390,0
|
|
20230609,212300,1161191630,19390,19390,19390,19390,0
|
|
20230609,212200,1161191630,19390,19390,19390,19390,0
|
|
20230609,212100,1161191630,19390,19390,19390,19390,0
|
|
20230609,212000,1161191630,19390,19390,19390,19390,0
|
|
20230609,211900,1161191630,19390,19390,19390,19390,0
|
|
20230609,211800,1161191630,19390,19390,19390,19390,0
|
|
20230609,211700,1161191630,19390,19390,19390,19390,0
|
|
20230609,211600,1161191630,19390,19390,19390,19390,0
|
|
20230609,211500,1161191630,19390,19390,19390,19390,0
|
|
20230609,211400,1161191630,19390,19390,19390,19390,0
|
|
20230609,211300,1161191630,19390,19390,19390,19390,0
|
|
20230609,211200,1161191630,19390,19390,19390,19390,0
|
|
20230609,211100,1161191630,19390,19390,19390,19390,0
|
|
20230609,211000,1161191630,19390,19390,19390,19390,0
|
|
20230609,210900,1161191630,19390,19390,19390,19390,0
|
|
20230609,210800,1161191630,19390,19390,19390,19390,0
|
|
20230609,210700,1161191630,19390,19390,19390,19390,0
|
|
20230609,210600,1161191630,19390,19390,19390,19390,0
|
|
20230609,210500,1161191630,19390,19390,19390,19390,2494
|
|
20230609,210400,1161191630,19390,19390,19390,19390,0
|
|
20230609,210300,1161191630,19390,19390,19390,19390,0
|
|
20230609,210200,1161191630,19390,19390,19390,19390,0
|
|
20230609,210100,1161191630,19390,19390,19390,19390,0
|
|
20230609,210000,1161191630,19390,19390,19390,19390,0
|
|
20230609,205900,1161191630,19390,19390,19390,19390,0
|
|
20230609,205800,1161191630,19390,19390,19390,19390,0
|
|
20230609,205700,1161191630,19390,19390,19390,19390,0
|
|
20230609,205600,1161191630,19390,19390,19390,19390,0
|
|
20230609,205500,1161191630,19390,19390,19390,19390,0
|
|
20230609,205400,1161191630,19390,19390,19390,19390,0
|
|
20230609,205300,1161191630,19390,19390,19390,19390,0
|
|
20230609,205200,1161191630,19390,19390,19390,19390,0
|
|
20230609,205100,1161191630,19390,19390,19390,19390,0
|
|
20230609,205000,1161191630,19390,19390,19390,19390,0
|
|
20230609,204900,1161191630,19390,19390,19390,19390,0
|
|
20230609,204800,1161191630,19390,19390,19390,19390,0
|
|
20230609,204700,1161191630,19390,19390,19390,19390,0
|
|
20230609,204600,1161191630,19390,19390,19390,19390,0
|
|
20230609,204500,1161191630,19390,19390,19390,19390,0
|
|
20230609,204400,1161191630,19390,19390,19390,19390,0
|
|
20230609,204300,1161191630,19390,19390,19390,19390,0
|
|
20230609,204200,1161191630,19390,19390,19390,19390,0
|
|
20230609,204100,1161191630,19390,19390,19390,19390,0
|
|
20230609,204000,1161191630,19390,19390,19390,19390,0
|
|
20230609,203900,1161191630,19390,19390,19390,19390,0
|
|
20230609,203800,1161191630,19390,19390,19390,19390,0
|
|
20230609,203700,1161191630,19390,19390,19390,19390,0
|
|
20230609,203600,1161191630,19390,19390,19390,19390,0
|
|
20230609,203500,1161191630,19390,19390,19390,19390,2494
|
|
20230609,203400,1161191630,19390,19390,19390,19390,0
|
|
20230609,203300,1161191630,19390,19390,19390,19390,0
|
|
20230609,203200,1161191630,19390,19390,19390,19390,0
|
|
20230609,203100,1161191630,19390,19390,19390,19390,0
|
|
20230609,203000,1161191630,19390,19390,19390,19390,0
|
|
20230609,202900,1161191630,19390,19390,19390,19390,0
|
|
20230609,202800,1161191630,19390,19390,19390,19390,0
|
|
20230609,202700,1161191630,19390,19390,19390,19390,0
|
|
20230609,202600,1161191630,19390,19390,19390,19390,0
|
|
20230609,202500,1161191630,19390,19390,19390,19390,0
|
|
20230609,202400,1161191630,19390,19390,19390,19390,0
|
|
20230609,202300,1161191630,19390,19390,19390,19390,0
|
|
20230609,202200,1161191630,19390,19390,19390,19390,0
|
|
20230609,202100,1161191630,19390,19390,19390,19390,0
|
|
20230609,202000,1161191630,19390,19390,19390,19390,0
|
|
20230609,201900,1161191630,19390,19390,19390,19390,0
|
|
20230609,201800,1161191630,19390,19390,19390,19390,0
|
|
20230609,201700,1161191630,19390,19390,19390,19390,0
|
|
20230609,201600,1161191630,19390,19390,19390,19390,0
|
|
20230609,201500,1161191630,19390,19390,19390,19390,0
|
|
20230609,201400,1161191630,19390,19390,19390,19390,0
|
|
20230609,201300,1161191630,19390,19390,19390,19390,0
|
|
20230609,201200,1161191630,19390,19390,19390,19390,0
|
|
20230609,201100,1161191630,19390,19390,19390,19390,0
|
|
20230609,201000,1161191630,19390,19390,19390,19390,0
|
|
20230609,200900,1161191630,19390,19390,19390,19390,0
|
|
20230609,200800,1161191630,19390,19390,19390,19390,0
|
|
20230609,200700,1161191630,19390,19390,19390,19390,0
|
|
20230609,200600,1161191630,19390,19390,19390,19390,0
|
|
20230609,200500,1161191630,19390,19390,19390,19390,2494
|
|
20230609,200400,1161191630,19390,19390,19390,19390,0
|
|
20230609,200300,1161191630,19390,19390,19390,19390,0
|
|
20230609,200200,1161191630,19390,19390,19390,19390,0
|
|
20230609,200100,1161191630,19390,19390,19390,19390,0
|
|
20230609,200000,1161191630,19390,19390,19390,19390,0
|
|
20230609,195900,1161191630,19390,19390,19390,19390,0
|
|
20230609,195800,1161191630,19390,19390,19390,19390,0
|
|
20230609,195700,1161191630,19390,19390,19390,19390,0
|
|
20230609,195600,1161191630,19390,19390,19390,19390,0
|
|
20230609,195500,1161191630,19390,19390,19390,19390,0
|
|
20230609,195400,1161191630,19390,19390,19390,19390,0
|
|
20230609,195300,1161191630,19390,19390,19390,19390,0
|
|
20230609,195200,1161191630,19390,19390,19390,19390,0
|
|
20230609,195100,1161191630,19390,19390,19390,19390,0
|
|
20230609,195000,1161191630,19390,19390,19390,19390,0
|
|
20230609,194900,1161191630,19390,19390,19390,19390,0
|
|
20230609,194800,1161191630,19390,19390,19390,19390,0
|
|
20230609,194700,1161191630,19390,19390,19390,19390,0
|
|
20230609,194600,1161191630,19390,19390,19390,19390,0
|
|
20230609,194500,1161191630,19390,19390,19390,19390,0
|
|
20230609,194400,1161191630,19390,19390,19390,19390,0
|
|
20230609,194300,1161191630,19390,19390,19390,19390,0
|
|
20230609,194200,1161191630,19390,19390,19390,19390,0
|
|
20230609,194100,1161191630,19390,19390,19390,19390,0
|
|
20230609,194000,1161191630,19390,19390,19390,19390,0
|
|
20230609,193900,1161191630,19390,19390,19390,19390,0
|
|
20230609,193800,1161191630,19390,19390,19390,19390,0
|
|
20230609,193700,1161191630,19390,19390,19390,19390,0
|
|
20230609,193600,1161191630,19390,19390,19390,19390,0
|
|
20230609,193500,1161191630,19390,19390,19390,19390,2494
|
|
20230609,193400,1161191630,19390,19390,19390,19390,0
|
|
20230609,193300,1161191630,19390,19390,19390,19390,0
|
|
20230609,193200,1161191630,19390,19390,19390,19390,0
|
|
20230609,193100,1161191630,19390,19390,19390,19390,0
|
|
20230609,193000,1161191630,19390,19390,19390,19390,0
|
|
20230609,192900,1161191630,19390,19390,19390,19390,0
|
|
20230609,192800,1161191630,19390,19390,19390,19390,0
|
|
20230609,192700,1161191630,19390,19390,19390,19390,0
|
|
20230609,192600,1161191630,19390,19390,19390,19390,0
|
|
20230609,192500,1161191630,19390,19390,19390,19390,0
|
|
20230609,192400,1161191630,19390,19390,19390,19390,0
|
|
20230609,192300,1161191630,19390,19390,19390,19390,0
|
|
20230609,192200,1161191630,19390,19390,19390,19390,0
|
|
20230609,192100,1161191630,19390,19390,19390,19390,0
|
|
20230609,192000,1161191630,19390,19390,19390,19390,0
|
|
20230609,191900,1161191630,19390,19390,19390,19390,0
|
|
20230609,191800,1161191630,19390,19390,19390,19390,0
|
|
20230609,191700,1161191630,19390,19390,19390,19390,0
|
|
20230609,191600,1161191630,19390,19390,19390,19390,0
|
|
20230609,191500,1161191630,19390,19390,19390,19390,0
|
|
20230609,191400,1161191630,19390,19390,19390,19390,0
|
|
20230609,191300,1161191630,19390,19390,19390,19390,0
|
|
20230609,191200,1161191630,19390,19390,19390,19390,0
|
|
20230609,191100,1161191630,19390,19390,19390,19390,0
|
|
20230609,191000,1161191630,19390,19390,19390,19390,0
|
|
20230609,190900,1161191630,19390,19390,19390,19390,0
|
|
20230609,190800,1161191630,19390,19390,19390,19390,0
|
|
20230609,190700,1161191630,19390,19390,19390,19390,0
|
|
20230609,190600,1161191630,19390,19390,19390,19390,0
|
|
20230609,190500,1161191630,19390,19390,19390,19390,2494
|
|
20230609,190400,1161191630,19390,19390,19390,19390,0
|
|
20230609,190300,1161191630,19390,19390,19390,19390,0
|
|
20230609,190200,1161191630,19390,19390,19390,19390,0
|
|
20230609,190100,1161191630,19390,19390,19390,19390,0
|
|
20230609,190000,1161191630,19390,19390,19390,19390,0
|
|
20230609,185900,1161191630,19390,19390,19390,19390,0
|
|
20230609,185800,1161191630,19390,19390,19390,19390,0
|
|
20230609,185700,1161191630,19390,19390,19390,19390,0
|
|
20230609,185600,1161191630,19390,19390,19390,19390,0
|
|
20230609,185500,1161191630,19390,19390,19390,19390,0
|
|
20230609,185400,1161191630,19390,19390,19390,19390,0
|
|
20230609,185300,1161191630,19390,19390,19390,19390,0
|
|
20230609,185200,1161191630,19390,19390,19390,19390,0
|
|
20230609,185100,1161191630,19390,19390,19390,19390,0
|
|
20230609,185000,1161191630,19390,19390,19390,19390,0
|
|
20230609,184900,1161191630,19390,19390,19390,19390,0
|
|
20230609,184800,1161191630,19390,19390,19390,19390,0
|
|
20230609,184700,1161191630,19390,19390,19390,19390,0
|
|
20230609,184600,1161191630,19390,19390,19390,19390,0
|
|
20230609,184500,1161191630,19390,19390,19390,19390,0
|
|
20230609,184400,1161191630,19390,19390,19390,19390,0
|
|
20230609,184300,1161191630,19390,19390,19390,19390,0
|
|
20230609,184200,1161191630,19390,19390,19390,19390,0
|
|
20230609,184100,1161191630,19390,19390,19390,19390,0
|
|
20230609,184000,1161191630,19390,19390,19390,19390,0
|
|
20230609,183900,1161191630,19390,19390,19390,19390,0
|
|
20230609,183800,1161191630,19390,19390,19390,19390,0
|
|
20230609,183700,1161191630,19390,19390,19390,19390,0
|
|
20230609,183600,1161191630,19390,19390,19390,19390,0
|
|
20230609,183500,1161191630,19390,19390,19390,19390,2494
|
|
20230609,183400,1161191630,19390,19390,19390,19390,0
|
|
20230609,183300,1161191630,19390,19390,19390,19390,0
|
|
20230609,183200,1161191630,19390,19390,19390,19390,0
|
|
20230609,183100,1161191630,19390,19390,19390,19390,0
|
|
20230609,183000,1161191630,19390,19390,19390,19390,0
|
|
20230609,182900,1161191630,19390,19390,19390,19390,0
|
|
20230609,182800,1161191630,19390,19390,19390,19390,0
|
|
20230609,182700,1161191630,19390,19390,19390,19390,0
|
|
20230609,182600,1161191630,19390,19390,19390,19390,0
|
|
20230609,182500,1161191630,19390,19390,19390,19390,0
|
|
20230609,182400,1161191630,19390,19390,19390,19390,0
|
|
20230609,182300,1161191630,19390,19390,19390,19390,0
|
|
20230609,182200,1161191630,19390,19390,19390,19390,0
|
|
20230609,182100,1161191630,19390,19390,19390,19390,0
|
|
20230609,182000,1161191630,19390,19390,19390,19390,0
|
|
20230609,181900,1161191630,19390,19390,19390,19390,0
|
|
20230609,181800,1161191630,19390,19390,19390,19390,0
|
|
20230609,181700,1161191630,19390,19390,19390,19390,0
|
|
20230609,181600,1161191630,19390,19390,19390,19390,0
|
|
20230609,181500,1161191630,19390,19390,19390,19390,0
|
|
20230609,181400,1161191630,19390,19390,19390,19390,0
|
|
20230609,181300,1161191630,19390,19390,19390,19390,0
|
|
20230609,181200,1161191630,19390,19390,19390,19390,0
|
|
20230609,181100,1161191630,19390,19390,19390,19390,0
|
|
20230609,181000,1161191630,19390,19390,19390,19390,0
|
|
20230609,180900,1161191630,19390,19390,19390,19390,0
|
|
20230609,180800,1161191630,19390,19390,19390,19390,0
|
|
20230609,180700,1161191630,19390,19390,19390,19390,0
|
|
20230609,180600,1161191630,19390,19390,19390,19390,0
|
|
20230609,180500,1161191630,19390,19390,19390,19390,2494
|
|
20230609,180400,1161191630,19390,19390,19390,19390,0
|
|
20230609,180300,1161191630,19390,19390,19390,19390,0
|
|
20230609,180200,1161191630,19390,19390,19390,19390,0
|
|
20230609,180100,1161191630,19390,19390,19390,19390,0
|
|
20230609,180000,1161191630,19390,19390,19390,19390,0
|
|
20230609,175900,1161191630,19390,19390,19390,19390,0
|
|
20230609,175800,1161191630,19390,19390,19390,19390,0
|
|
20230609,175700,1161191630,19390,19390,19390,19390,0
|
|
20230609,175600,1161191630,19390,19390,19390,19390,0
|
|
20230609,175500,1161191630,19390,19390,19390,19390,0
|
|
20230609,175400,1161191630,19390,19390,19390,19390,0
|
|
20230609,175300,1161191630,19390,19390,19390,19390,0
|
|
20230609,175200,1161191630,19390,19390,19390,19390,0
|
|
20230609,175100,1161191630,19390,19390,19390,19390,0
|
|
20230609,175000,1161191630,19390,19390,19390,19390,0
|
|
20230609,174900,1161191630,19390,19390,19390,19390,0
|
|
20230609,174800,1161191630,19390,19390,19390,19390,0
|
|
20230609,174700,1161191630,19390,19390,19390,19390,0
|
|
20230609,174600,1161191630,19390,19390,19390,19390,0
|
|
20230609,174500,1161191630,19390,19390,19390,19390,0
|
|
20230609,174400,1161191630,19390,19390,19390,19390,0
|
|
20230609,174300,1161191630,19390,19390,19390,19390,0
|
|
20230609,174200,1161191630,19390,19390,19390,19390,0
|
|
20230609,174100,1161191630,19390,19390,19390,19390,0
|
|
20230609,174000,1161191630,19390,19390,19390,19390,0
|
|
20230609,173900,1161191630,19390,19390,19390,19390,0
|
|
20230609,173800,1161191630,19390,19390,19390,19390,0
|
|
20230609,173700,1161191630,19390,19390,19390,19390,0
|
|
20230609,173600,1161191630,19390,19390,19390,19390,0
|
|
20230609,173500,1161191630,19390,19390,19390,19390,2494
|
|
20230609,173400,1161191630,19390,19390,19390,19390,0
|
|
20230609,173300,1161191630,19390,19390,19390,19390,0
|
|
20230609,173200,1161191630,19390,19390,19390,19390,0
|
|
20230609,173100,1161191630,19390,19390,19390,19390,0
|
|
20230609,173000,1161191630,19390,19390,19390,19390,0
|
|
20230609,172900,1161191630,19390,19390,19390,19390,0
|
|
20230609,172800,1161191630,19390,19390,19390,19390,0
|
|
20230609,172700,1161191630,19390,19390,19390,19390,0
|
|
20230609,172600,1161191630,19390,19390,19390,19390,0
|
|
20230609,172500,1161191630,19390,19390,19390,19390,0
|
|
20230609,172400,1161191630,19390,19390,19390,19390,0
|
|
20230609,172300,1161191630,19390,19390,19390,19390,0
|
|
20230609,172200,1161191630,19390,19390,19390,19390,0
|
|
20230609,172100,1161191630,19390,19390,19390,19390,0
|
|
20230609,172000,1161191630,19390,19390,19390,19390,0
|
|
20230609,171900,1161191630,19390,19390,19390,19390,0
|
|
20230609,171800,1161191630,19390,19390,19390,19390,0
|
|
20230609,171700,1161191630,19390,19390,19390,19390,0
|
|
20230609,171600,1161191630,19390,19390,19390,19390,0
|
|
20230609,171500,1161191630,19390,19390,19390,19390,0
|
|
20230609,171400,1161191630,19390,19390,19390,19390,0
|
|
20230609,171300,1161191630,19390,19390,19390,19390,0
|
|
20230609,171200,1161191630,19390,19390,19390,19390,0
|
|
20230609,171100,1161191630,19390,19390,19390,19390,0
|
|
20230609,171000,1161191630,19390,19390,19390,19390,0
|
|
20230609,170900,1161191630,19390,19390,19390,19390,0
|
|
20230609,170800,1161191630,19390,19390,19390,19390,0
|
|
20230609,170700,1161191630,19390,19390,19390,19390,0
|
|
20230609,170600,1161191630,19390,19390,19390,19390,0
|
|
20230609,170500,1161191630,19390,19390,19390,19390,2494
|
|
20230609,170400,1161191630,19390,19390,19390,19390,0
|
|
20230609,170300,1161191630,19390,19390,19390,19390,0
|
|
20230609,170200,1161191630,19390,19390,19390,19390,0
|
|
20230609,170100,1161191630,19390,19390,19390,19390,0
|
|
20230609,170000,1161191630,19390,19390,19390,19390,0
|
|
20230609,165900,1161191630,19390,19390,19390,19390,0
|
|
20230609,165800,1161191630,19390,19390,19390,19390,0
|
|
20230609,165700,1161191630,19390,19390,19390,19390,0
|
|
20230609,165600,1161191630,19390,19390,19390,19390,0
|
|
20230609,165500,1161191630,19390,19390,19390,19390,0
|
|
20230609,165400,1161191630,19390,19390,19390,19390,0
|
|
20230609,165300,1161191630,19390,19390,19390,19390,0
|
|
20230609,165200,1161191630,19390,19390,19390,19390,0
|
|
20230609,165100,1161191630,19390,19390,19390,19390,0
|
|
20230609,165000,1161191630,19390,19390,19390,19390,0
|
|
20230609,164900,1161191630,19390,19390,19390,19390,0
|
|
20230609,164800,1161191630,19390,19390,19390,19390,0
|
|
20230609,164700,1161191630,19390,19390,19390,19390,0
|
|
20230609,164600,1161191630,19390,19390,19390,19390,0
|
|
20230609,164500,1161191630,19390,19390,19390,19390,0
|
|
20230609,164400,1161191630,19390,19390,19390,19390,0
|
|
20230609,164300,1161191630,19390,19390,19390,19390,0
|
|
20230609,164200,1161191630,19390,19390,19390,19390,0
|
|
20230609,164100,1161191630,19390,19390,19390,19390,0
|
|
20230609,164000,1161191630,19390,19390,19390,19390,0
|
|
20230609,163900,1161191630,19390,19390,19390,19390,0
|
|
20230609,163800,1161191630,19390,19390,19390,19390,0
|
|
20230609,163700,1161191630,19390,19390,19390,19390,0
|
|
20230609,163600,1161191630,19390,19390,19390,19390,0
|
|
20230609,163500,1161191630,19390,19390,19390,19390,2494
|
|
20230609,163400,1161191630,19390,19390,19390,19390,0
|
|
20230609,163300,1161191630,19390,19390,19390,19390,0
|
|
20230609,163200,1161191630,19390,19390,19390,19390,0
|
|
20230609,163100,1161191630,19390,19390,19390,19390,0
|
|
20230609,163000,1161191630,19390,19390,19390,19390,0
|
|
20230609,162900,1161191630,19390,19390,19390,19390,0
|
|
20230609,162800,1161191630,19390,19390,19390,19390,0
|
|
20230609,162700,1161191630,19390,19390,19390,19390,0
|
|
20230609,162600,1161191630,19390,19390,19390,19390,0
|
|
20230609,162500,1161191630,19390,19390,19390,19390,0
|
|
20230609,162400,1161191630,19390,19390,19390,19390,0
|
|
20230609,162300,1161191630,19390,19390,19390,19390,0
|
|
20230609,162200,1161191630,19390,19390,19390,19390,0
|
|
20230609,162100,1161191630,19390,19390,19390,19390,0
|
|
20230609,162000,1161191630,19390,19390,19390,19390,0
|
|
20230609,161900,1161191630,19390,19390,19390,19390,0
|
|
20230609,161800,1161191630,19390,19390,19390,19390,0
|
|
20230609,161700,1161191630,19390,19390,19390,19390,0
|
|
20230609,161600,1161191630,19390,19390,19390,19390,0
|
|
20230609,161500,1161191630,19390,19390,19390,19390,0
|
|
20230609,161400,1161191630,19390,19390,19390,19390,0
|
|
20230609,161300,1161191630,19390,19390,19390,19390,0
|
|
20230609,161200,1161191630,19390,19390,19390,19390,0
|
|
20230609,161100,1161191630,19390,19390,19390,19390,0
|
|
20230609,161000,1161191630,19390,19390,19390,19390,0
|
|
20230609,160900,1161191630,19390,19390,19390,19390,0
|
|
20230609,160800,1161191630,19390,19390,19390,19390,0
|
|
20230609,160700,1161191630,19390,19390,19390,19390,0
|
|
20230609,160600,1161191630,19390,19390,19390,19390,0
|
|
20230609,160500,1161191630,19390,19390,19390,19390,2494
|
|
20230609,160400,1161191630,19390,19390,19390,19390,0
|
|
20230609,160300,1161191630,19390,19390,19390,19390,0
|
|
20230609,160200,1161191630,19390,19390,19390,19390,0
|
|
20230609,160100,1161191630,19390,19390,19390,19390,0
|
|
20230609,160000,1161191630,19390,19390,19390,19390,0
|
|
20230609,155900,1161191630,19390,19390,19390,19390,0
|
|
20230609,155800,1161191630,19390,19390,19390,19390,0
|
|
20230609,155700,1161191630,19390,19390,19390,19390,0
|
|
20230609,155600,1161191630,19390,19390,19390,19390,0
|
|
20230609,155500,1161191630,19390,19390,19390,19390,0
|
|
20230609,155400,1161191630,19390,19390,19390,19390,0
|
|
20230609,155300,1161191630,19390,19390,19390,19390,0
|
|
20230609,155200,1161191630,19390,19390,19390,19390,0
|
|
20230609,155100,1161191630,19390,19390,19390,19390,0
|
|
20230609,155000,1161191630,19390,19390,19390,19390,0
|
|
20230609,154900,1161191630,19390,19390,19390,19390,0
|
|
20230609,154800,1161191630,19390,19390,19390,19390,0
|
|
20230609,154700,1161191630,19390,19390,19390,19390,0
|
|
20230609,154600,1161191630,19390,19390,19390,19390,0
|
|
20230609,154500,1161191630,19390,19390,19390,19390,0
|
|
20230609,154400,1161191630,19390,19390,19390,19390,0
|
|
20230609,154300,1161191630,19390,19390,19390,19390,0
|
|
20230609,154200,1161191630,19390,19390,19390,19390,0
|
|
20230609,154100,1161191630,19390,19390,19390,19390,0
|
|
20230609,154000,1161191630,19390,19390,19390,19390,0
|
|
20230609,153900,1161191630,19390,19390,19390,19390,0
|
|
20230609,153800,1161191630,19390,19390,19390,19390,0
|
|
20230609,153700,1161191630,19390,19390,19390,19390,0
|
|
20230609,153600,1161191630,19390,19390,19390,19390,0
|
|
20230609,153500,1161191630,19390,19390,19390,19390,2494
|
|
20230609,153400,1161191630,19390,19390,19390,19390,0
|
|
20230609,153300,1161191630,19390,19390,19390,19390,0
|
|
20230609,153200,1161191630,19390,19390,19390,19390,0
|
|
20230609,153100,1161191630,19390,19390,19390,19390,0
|
|
20230609,153000,1161191630,19390,19390,19390,19390,2494
|
|
20230609,152900,1112832970,19320,19320,19320,19320,0
|
|
20230609,152800,1112832970,19320,19320,19320,19320,0
|
|
20230609,152700,1112832970,19320,19320,19320,19320,0
|
|
20230609,152600,1112832970,19320,19320,19320,19320,0
|
|
20230609,152500,1112832970,19320,19320,19320,19320,0
|
|
20230609,152400,1112832970,19320,19320,19320,19320,0
|
|
20230609,152300,1112832970,19320,19320,19320,19320,0
|
|
20230609,152200,1112832970,19320,19320,19320,19320,0
|
|
20230609,152100,1112832970,19320,19320,19320,19320,0
|
|
20230609,152000,1112832970,19320,19320,19320,19320,0
|
|
20230609,151900,1112832970,19320,19320,19330,19320,11
|
|
20230609,151800,1112620410,19320,19320,19330,19320,184
|
|
20230609,151700,1109063740,19330,19400,19400,19330,306
|
|
20230609,151600,1103133200,19400,19390,19400,19390,139
|
|
20230609,151500,1100436980,19390,19390,19400,19390,181
|
|
20230609,151400,1096927350,19400,19400,19400,19390,42
|
|
20230609,151300,1096112570,19400,19390,19400,19380,146
|
|
20230609,151200,1093280620,19390,19390,19390,19380,21
|
|
20230609,151100,1092873460,19360,19350,19360,19330,239
|
|
20230609,151000,1088248880,19360,19330,19360,19330,90
|
|
20230609,150900,1086508640,19370,19330,19370,19330,19
|
|
20230609,150800,1086140650,19380,19390,19390,19330,102
|
|
20230609,150700,1084163770,19390,19410,19420,19390,508
|
|
20230609,150600,1074305740,19410,19410,19420,19410,61
|
|
20230609,150500,1073121550,19410,19410,19420,19410,33
|
|
20230609,150400,1072480840,19430,19430,19430,19430,34
|
|
20230609,150300,1071820220,19430,19430,19440,19430,124
|
|
20230609,150200,1069410720,19430,19450,19460,19410,101
|
|
20230609,150100,1067446350,19490,19480,19490,19460,110
|
|
20230609,150000,1065304560,19480,19480,19480,19470,542
|
|
20230609,145900,1054748160,19460,19450,19460,19450,155
|
|
20230609,145800,1051732160,19450,19420,19450,19420,473
|
|
20230609,145700,1042537230,19440,19420,19440,19420,162
|
|
20230609,145600,1039388610,19440,19440,19440,19440,101
|
|
20230609,145500,1037425170,19440,19490,19490,19440,195
|
|
20230609,145400,1033627050,19490,19490,19510,19490,94
|
|
20230609,145300,1031794650,19520,19500,19520,19470,437
|
|
20230609,145200,1023274060,19500,19470,19500,19470,159
|
|
20230609,145100,1020174380,19470,19500,19500,19470,272
|
|
20230609,145000,1014872910,19500,19520,19530,19500,307
|
|
20230609,144900,1008880290,19510,19500,19520,19500,117
|
|
20230609,144800,1006596710,19500,19530,19540,19490,138
|
|
20230609,144700,1003902020,19530,19520,19530,19520,303
|
|
20230609,144600,997986020,19520,19490,19530,19490,569
|
|
20230609,144500,986882830,19490,19470,19500,19470,124
|
|
20230609,144400,984467890,19470,19500,19500,19460,160
|
|
20230609,144300,981349800,19490,19510,19520,19490,540
|
|
20230609,144200,970816730,19510,19470,19510,19470,5215
|
|
20230609,144100,869129790,19460,19470,19470,19450,32
|
|
20230609,144000,868506900,19460,19430,19460,19430,307
|
|
20230609,143900,862534440,19440,19440,19440,19430,2022
|
|
20230609,143800,823226790,19440,19430,19440,19430,75
|
|
20230609,143700,821769370,19430,19440,19440,19430,818
|
|
20230609,143600,805869820,19430,19420,19430,19420,40
|
|
20230609,143500,805092700,19420,19430,19430,19420,184
|
|
20230609,143400,801517730,19430,19420,19430,19420,445
|
|
20230609,143300,792872160,19420,19420,19440,19390,768
|
|
20230609,143200,777964220,19430,19440,19450,19430,636
|
|
20230609,143100,765602500,19440,19400,19450,19400,1044
|
|
20230609,143000,745328880,19390,19360,19390,19360,54
|
|
20230609,142900,744282190,19360,19310,19360,19300,1818
|
|
20230609,142800,709146440,19310,19300,19310,19300,159
|
|
20230609,142700,706077560,19300,19290,19300,19280,144
|
|
20230609,142600,703299480,19290,19290,19290,19280,114
|
|
20230609,142500,701100460,19290,19290,19300,19290,494
|
|
20230609,142400,691570370,19300,19300,19300,19290,143
|
|
20230609,142300,688810740,19290,19300,19300,19290,295
|
|
20230609,142200,683117970,19300,19290,19300,19290,314
|
|
20230609,142100,677060720,19290,19280,19290,19280,122
|
|
20230609,142000,674707450,19290,19290,19290,19280,176
|
|
20230609,141900,671312870,19290,19290,19290,19290,98
|
|
20230609,141800,669422450,19290,19270,19290,19270,145
|
|
20230609,141700,666625650,19280,19250,19280,19240,3233
|
|
20230609,141600,604364460,19240,19240,19250,19240,67
|
|
20230609,141500,603075220,19240,19240,19240,19240,303
|
|
20230609,141400,597245500,19240,19220,19240,19220,191
|
|
20230609,141300,593571560,19230,19220,19230,19220,201
|
|
20230609,141200,589706420,19220,19220,19230,19220,141
|
|
20230609,141100,586996240,19230,19220,19230,19220,213
|
|
20230609,141000,582901710,19230,19220,19230,19220,111
|
|
20230609,140900,580767460,19230,19220,19230,19220,208
|
|
20230609,140800,576768690,19220,19220,19230,19220,125
|
|
20230609,140700,574365240,19220,19240,19240,19220,203
|
|
20230609,140600,570461240,19240,19260,19280,19240,607
|
|
20230609,140500,558775000,19250,19240,19260,19240,236
|
|
20230609,140400,554231330,19240,19220,19240,19220,1027
|
|
20230609,140300,534478460,19220,19200,19220,19200,369
|
|
20230609,140200,527387700,19200,19200,19210,19200,259
|
|
20230609,140100,522413460,19200,19130,19200,19130,1170
|
|
20230609,140000,499994590,19130,19120,19130,19120,128
|
|
20230609,135900,497546210,19120,19120,19130,19120,211
|
|
20230609,135800,493511700,19120,19080,19120,19080,806
|
|
20230609,135700,478116170,19080,19070,19080,19070,146
|
|
20230609,135600,475330840,19070,19070,19080,19070,78
|
|
20230609,135500,473843210,19070,19090,19090,19030,437
|
|
20230609,135400,465512560,19090,19090,19090,19090,84
|
|
20230609,135300,463909000,19060,19050,19080,19050,563
|
|
20230609,135200,453174130,19040,19010,19050,19010,76
|
|
20230609,135100,451728040,19020,19010,19020,19010,158
|
|
20230609,135000,448724130,19000,19000,19030,19000,48
|
|
20230609,134900,447811620,19030,19050,19060,19030,618
|
|
20230609,134800,436038990,19050,19040,19050,19040,125
|
|
20230609,134700,433658120,19020,19040,19040,19020,787
|
|
20230609,134600,418686870,19040,19030,19040,19020,85
|
|
20230609,134500,417068670,19030,19010,19030,19010,90
|
|
20230609,134400,415356650,19020,19000,19020,18990,104
|
|
20230609,134300,413380490,19000,19000,19000,18990,263
|
|
20230609,134200,408384330,19000,19000,19000,18990,42
|
|
20230609,134100,407586340,18990,18980,19000,18980,93
|
|
20230609,134000,405820270,18990,18980,18990,18970,59
|
|
20230609,133900,404700320,18980,18960,18980,18960,80
|
|
20230609,133800,403182740,18970,18960,18970,18960,71
|
|
20230609,133700,401836360,18960,18950,18960,18950,561
|
|
20230609,133600,391204800,18950,18930,18950,18930,123
|
|
20230609,133500,388874560,18930,18920,18930,18920,88
|
|
20230609,133400,387208940,18920,18910,18920,18910,98
|
|
20230609,133300,385355600,18910,18890,18910,18880,79
|
|
20230609,133200,383863090,18900,18900,18900,18880,72
|
|
20230609,133100,382502890,18900,18900,18900,18900,16
|
|
20230609,133000,382200490,18900,18900,18900,18900,46
|
|
20230609,132900,381331090,18900,18900,18900,18900,63
|
|
20230609,132800,380140390,18880,18910,18920,18880,121
|
|
20230609,132700,377852170,18930,18930,18930,18930,34
|
|
20230609,132600,377208550,18930,18930,18930,18930,47
|
|
20230609,132500,376318840,18930,18870,18930,18870,1627
|
|
20230609,132400,345615730,18930,18890,18930,18870,465
|
|
20230609,132300,336830000,18890,18880,18890,18880,117
|
|
20230609,132200,334620590,18880,18880,18880,18880,103
|
|
20230609,132100,332675950,18880,18880,18880,18880,21
|
|
20230609,132000,332279470,18880,18860,18880,18860,298
|
|
20230609,131900,326656080,18870,18860,18870,18860,203
|
|
20230609,131800,322827490,18860,18860,18860,18860,18
|
|
20230609,131700,322488010,18860,18860,18860,18860,46
|
|
20230609,131600,321620450,18860,18850,18860,18850,23
|
|
20230609,131500,321186720,18860,18860,18860,18850,34
|
|
20230609,131400,320545490,18850,18860,18860,18850,29
|
|
20230609,131300,319998660,18860,18860,18860,18860,18
|
|
20230609,131200,319659180,18860,18850,18860,18850,29
|
|
20230609,131100,319112370,18860,18850,18860,18850,161
|
|
20230609,131000,316077180,18850,18850,18850,18850,42
|
|
20230609,130900,315285480,18850,18850,18850,18850,44
|
|
20230609,130800,314456080,18850,18850,18850,18830,76
|
|
20230609,130700,313023550,18850,18850,18850,18850,18
|
|
20230609,130600,312684250,18830,18840,18840,18830,121
|
|
20230609,130500,310404770,18840,18840,18840,18840,39
|
|
20230609,130400,309670010,18840,18830,18840,18830,40
|
|
20230609,130300,308916440,18840,18840,18840,18840,27
|
|
20230609,130200,308407760,18830,18800,18830,18800,27
|
|
20230609,130100,307899380,18830,18830,18830,18830,45
|
|
20230609,130000,307052030,18830,18800,18830,18800,481
|
|
20230609,125900,297999480,18830,18800,18830,18800,48
|
|
20230609,125800,297095670,18830,18830,18830,18830,18
|
|
20230609,125700,296756730,18830,18830,18830,18800,36
|
|
20230609,125600,296078880,18830,18830,18830,18830,25
|
|
20230609,125500,295608130,18830,18830,18830,18830,18
|
|
20230609,125400,295269190,18830,18830,18830,18830,18
|
|
20230609,125300,294930250,18830,18830,18830,18790,40
|
|
20230609,125200,294177090,18830,18830,18830,18830,16
|
|
20230609,125100,293875810,18830,18830,18830,18830,63
|
|
20230609,125000,292689520,18830,18800,18830,18800,281
|
|
20230609,124900,287398410,18800,18800,18800,18800,16
|
|
20230609,124800,287097610,18770,18800,18800,18770,20
|
|
20230609,124700,286721640,18800,18770,18800,18770,21
|
|
20230609,124600,286327140,18780,18780,18780,18780,35
|
|
20230609,124500,285669840,18790,18790,18790,18790,18
|
|
20230609,124400,285331620,18790,18750,18790,18750,137
|
|
20230609,124300,282759400,18750,18750,18750,18750,10
|
|
20230609,124200,282571900,18750,18750,18750,18750,7
|
|
20230609,124100,282440650,18740,18730,18740,18730,61
|
|
20230609,124000,281297850,18730,18730,18730,18730,118
|
|
20230609,123900,279087710,18730,18730,18730,18730,1
|
|
20230609,123800,279068980,18720,18720,18720,18720,0
|
|
20230609,123700,279068980,18720,18720,18720,18720,0
|
|
20230609,123600,279068980,18720,18720,18720,18720,0
|
|
20230609,123500,279068980,18720,18720,18720,18720,96
|
|
20230609,123400,277271860,18720,18720,18720,18720,0
|
|
20230609,123300,277271860,18720,18720,18720,18720,0
|
|
20230609,123200,277271860,18720,18720,18720,18720,0
|
|
20230609,123100,277271860,18720,18720,18720,18720,18
|
|
20230609,123000,276934900,18700,18700,18700,18700,1
|
|
20230609,122900,276916200,18700,18700,18700,18700,0
|
|
20230609,122800,276916200,18700,18700,18700,18700,0
|
|
20230609,122700,276916200,18700,18700,18700,18700,0
|
|
20230609,122600,276916200,18700,18700,18700,18700,3
|
|
20230609,122500,276860100,18700,18700,18700,18700,2
|
|
20230609,122400,276822700,18700,18700,18710,18700,104
|
|
20230609,122300,274877890,18700,18700,18700,18700,0
|
|
20230609,122200,274877890,18700,18700,18700,18700,1
|
|
20230609,122100,274859190,18710,18710,18710,18710,0
|
|
20230609,122000,274859190,18710,18710,18710,18710,0
|
|
20230609,121900,274859190,18710,18710,18710,18710,1
|
|
20230609,121800,274840480,18700,18700,18700,18700,0
|
|
20230609,121700,274840480,18700,18700,18700,18700,1
|
|
20230609,121600,274821780,18710,18710,18710,18710,0
|
|
20230609,121500,274821780,18710,18710,18710,18710,0
|
|
20230609,121400,274821780,18710,18710,18710,18710,1
|
|
20230609,121300,274803070,18720,18700,18720,18700,2
|
|
20230609,121200,274765650,18710,18710,18710,18710,0
|
|
20230609,121100,274765650,18710,18710,18710,18710,13
|
|
20230609,121000,274522420,18700,18700,18700,18700,0
|
|
20230609,120900,274522420,18700,18700,18700,18700,0
|
|
20230609,120800,274522420,18700,18700,18700,18700,1
|
|
20230609,120700,274503720,18710,18710,18710,18710,15
|
|
20230609,120600,274223070,18700,18700,18700,18700,0
|
|
20230609,120500,274223070,18700,18700,18700,18700,101
|
|
20230609,120400,272334370,18700,18700,18700,18700,1
|
|
20230609,120300,272315670,18700,18700,18700,18700,0
|
|
20230609,120200,272315670,18700,18700,18700,18700,0
|
|
20230609,120100,272315670,18700,18700,18700,18700,0
|
|
20230609,120000,272315670,18700,18700,18700,18700,0
|
|
20230609,115900,272315670,18700,18700,18700,18700,1
|
|
20230609,115800,272296970,18690,18690,18690,18690,0
|
|
20230609,115700,272296970,18690,18690,18690,18690,0
|
|
20230609,115600,272296970,18690,18690,18690,18690,0
|
|
20230609,115500,272296970,18690,18690,18690,18690,1
|
|
20230609,115400,272278280,18690,18690,18690,18690,1
|
|
20230609,115300,272259590,18720,18720,18720,18720,40
|
|
20230609,115200,271510790,18690,18690,18690,18690,0
|
|
20230609,115100,271510790,18690,18690,18690,18690,0
|
|
20230609,115000,271510790,18690,18690,18690,18690,1
|
|
20230609,114900,271492100,18690,18690,18690,18690,0
|
|
20230609,114800,271492100,18690,18690,18690,18690,0
|
|
20230609,114700,271492100,18690,18690,18690,18690,0
|
|
20230609,114600,271492100,18690,18690,18690,18690,1
|
|
20230609,114500,271473410,18700,18710,18710,18700,150
|
|
20230609,114400,268667410,18710,18710,18710,18710,0
|
|
20230609,114300,268667410,18710,18710,18710,18710,13
|
|
20230609,114200,268424180,18710,18710,18710,18710,0
|
|
20230609,114100,268424180,18710,18710,18710,18710,1
|
|
20230609,114000,268405470,18720,18730,18730,18720,42
|
|
20230609,113900,267618950,18730,18730,18730,18730,0
|
|
20230609,113800,267618950,18730,18730,18730,18730,6
|
|
20230609,113700,267506570,18730,18720,18730,18720,33
|
|
20230609,113600,266888490,18730,18730,18730,18730,0
|
|
20230609,113500,266888490,18730,18730,18730,18730,1
|
|
20230609,113400,266869760,18710,18710,18710,18710,0
|
|
20230609,113300,266869760,18710,18710,18710,18710,0
|
|
20230609,113200,266869760,18710,18720,18720,18710,2
|
|
20230609,113100,266832330,18720,18720,18720,18720,1
|
|
20230609,113000,266813610,18720,18720,18720,18720,1
|
|
20230609,112900,266794890,18720,18720,18720,18720,11
|
|
20230609,112800,266588970,18730,18720,18730,18710,14
|
|
20230609,112700,266326890,18720,18720,18720,18720,1
|
|
20230609,112600,266308170,18720,18720,18720,18720,1
|
|
20230609,112500,266289450,18700,18700,18700,18700,0
|
|
20230609,112400,266289450,18700,18690,18700,18690,6
|
|
20230609,112300,266177260,18690,18690,18690,18690,5
|
|
20230609,112200,266083810,18700,18710,18710,18700,155
|
|
20230609,112100,263184880,18720,18720,18720,18720,0
|
|
20230609,112000,263184880,18720,18720,18720,18720,0
|
|
20230609,111900,263184880,18720,18720,18720,18710,199
|
|
20230609,111800,259459690,18700,18700,18700,18700,18
|
|
20230609,111700,259123090,18700,18700,18700,18700,0
|
|
20230609,111600,259123090,18700,18700,18700,18700,0
|
|
20230609,111500,259123090,18700,18690,18700,18690,2
|
|
20230609,111400,259085700,18690,18690,18690,18690,2
|
|
20230609,111300,259048320,18700,18700,18700,18700,0
|
|
20230609,111200,259048320,18700,18700,18700,18700,1
|
|
20230609,111100,259029620,18680,18680,18680,18680,0
|
|
20230609,111000,259029620,18680,18690,18690,18680,7
|
|
20230609,110900,258898810,18680,18680,18680,18680,30
|
|
20230609,110800,258338410,18690,18690,18690,18690,1
|
|
20230609,110700,258319720,18680,18680,18680,18680,0
|
|
20230609,110600,258319720,18680,18680,18680,18680,0
|
|
20230609,110500,258319720,18680,18690,18690,18680,641
|
|
20230609,110400,246344400,18700,18700,18700,18700,0
|
|
20230609,110300,246344400,18700,18700,18700,18700,2
|
|
20230609,110200,246307000,18690,18690,18690,18690,0
|
|
20230609,110100,246307000,18690,18690,18690,18690,2
|
|
20230609,110000,246269620,18700,18700,18700,18700,0
|
|
20230609,105900,246269620,18700,18700,18700,18700,100
|
|
20230609,105800,244399620,18680,18680,18680,18680,0
|
|
20230609,105700,244399620,18680,18680,18680,18680,0
|
|
20230609,105600,244399620,18680,18680,18680,18680,0
|
|
20230609,105500,244399620,18680,18690,18690,18680,101
|
|
20230609,105400,242512930,18680,18680,18680,18680,4
|
|
20230609,105300,242438210,18680,18680,18680,18680,4
|
|
20230609,105200,242363490,18680,18690,18690,18680,121
|
|
20230609,105100,240103200,18680,18680,18680,18680,0
|
|
20230609,105000,240103200,18680,18680,18680,18680,1
|
|
20230609,104900,240084520,18700,18690,18700,18690,14
|
|
20230609,104800,239822840,18690,18690,18690,18690,1
|
|
20230609,104700,239804150,18690,18690,18690,18680,76
|
|
20230609,104600,238383720,18690,18690,18690,18690,0
|
|
20230609,104500,238383720,18690,18690,18690,18690,0
|
|
20230609,104400,238383720,18690,18690,18690,18690,100
|
|
20230609,104300,236514720,18700,18700,18700,18700,20
|
|
20230609,104200,236140720,18700,18690,18700,18690,44
|
|
20230609,104100,235318260,18690,18690,18690,18690,0
|
|
20230609,104000,235318260,18690,18690,18690,18690,10
|
|
20230609,103900,235131360,18690,18690,18690,18690,7
|
|
20230609,103800,235000530,18690,18690,18690,18690,0
|
|
20230609,103700,235000530,18690,18690,18690,18690,0
|
|
20230609,103600,235000530,18690,18690,18690,18690,0
|
|
20230609,103500,235000530,18690,18690,18690,18690,2
|
|
20230609,103400,234963150,18690,18690,18690,18690,0
|
|
20230609,103300,234963150,18690,18690,18690,18690,0
|
|
20230609,103200,234963150,18690,18690,18700,18690,5
|
|
20230609,103100,234869690,18710,18710,18710,18710,0
|
|
20230609,103000,234869690,18710,18710,18710,18690,530
|
|
20230609,102900,224961210,18720,18720,18720,18720,24
|
|
20230609,102800,224511930,18740,18740,18740,18740,0
|
|
20230609,102700,224511930,18740,18750,18750,18740,29
|
|
20230609,102600,223968190,18760,18760,18760,18760,1
|
|
20230609,102500,223949430,18760,18760,18760,18760,0
|
|
20230609,102400,223949430,18760,18760,18760,18750,128
|
|
20230609,102300,221548240,18790,18790,18790,18790,5
|
|
20230609,102200,221454290,18760,18770,18770,18740,189
|
|
20230609,102100,217909800,18780,18770,18780,18770,33
|
|
20230609,102000,217290360,18750,18770,18770,18750,10
|
|
20230609,101900,217102750,18770,18730,18770,18730,3
|
|
20230609,101800,217046480,18720,18720,18720,18720,29
|
|
20230609,101700,216503600,18720,18720,18720,18720,6
|
|
20230609,101600,216391280,18720,18720,18720,18720,0
|
|
20230609,101500,216391280,18720,18720,18720,18720,1
|
|
20230609,101400,216372560,18720,18720,18720,18720,0
|
|
20230609,101300,216372560,18720,18720,18720,18720,48
|
|
20230609,101200,215474000,18690,18690,18690,18690,11
|
|
20230609,101100,215268410,18690,18690,18690,18690,0
|
|
20230609,101000,215268410,18690,18690,18690,18690,0
|
|
20230609,100900,215268410,18690,18690,18690,18690,116
|
|
20230609,100800,213100370,18680,18680,18680,18680,56
|
|
20230609,100700,212054290,18680,18680,18690,18680,57
|
|
20230609,100600,210989130,18680,18690,18690,18680,126
|
|
20230609,100500,208634240,18690,18690,18690,18690,40
|
|
20230609,100400,207886640,18690,18690,18690,18690,0
|
|
20230609,100300,207886640,18690,18720,18720,18690,17
|
|
20230609,100200,207568880,18720,18720,18720,18720,0
|
|
20230609,100100,207568880,18720,18720,18720,18720,0
|
|
20230609,100000,207568880,18720,18720,18720,18720,0
|
|
20230609,095900,207568880,18720,18680,18720,18680,111
|
|
20230609,095800,205494360,18680,18680,18680,18680,1
|
|
20230609,095700,205475680,18680,18680,18680,18680,0
|
|
20230609,095600,205475680,18680,18680,18680,18680,112
|
|
20230609,095500,203383520,18680,18670,18680,18670,83
|
|
20230609,095400,201833250,18680,18680,18680,18680,20
|
|
20230609,095300,201459650,18660,18660,18660,18660,0
|
|
20230609,095200,201459650,18660,18680,18680,18660,471
|
|
20230609,095100,192664410,18680,18680,18680,18680,25
|
|
20230609,095000,192197410,18670,18670,18670,18670,0
|
|
20230609,094900,192197410,18670,18690,18690,18670,9
|
|
20230609,094800,192029360,18720,18720,18720,18720,0
|
|
20230609,094700,192029360,18720,18690,18720,18690,114
|
|
20230609,094600,189895490,18710,18700,18780,18690,320
|
|
20230609,094500,183908450,18700,18670,18700,18670,16
|
|
20230609,094400,183609700,18640,18630,18640,18630,14
|
|
20230609,094300,183348770,18630,18640,18640,18630,47
|
|
20230609,094200,182472700,18640,18640,18640,18640,51
|
|
20230609,094100,181522060,18650,18650,18660,18640,252
|
|
20230609,094000,176822180,18660,18700,18700,18660,106
|
|
20230609,093900,174844170,18690,18670,18690,18670,5
|
|
20230609,093800,174750790,18660,18660,18660,18660,2
|
|
20230609,093700,174713470,18650,18650,18650,18650,0
|
|
20230609,093600,174713470,18650,18680,18680,18650,49
|
|
20230609,093500,173799070,18720,18700,18720,18680,161
|
|
20230609,093400,170789470,18770,18730,18770,18680,5
|
|
20230609,093300,170695880,18680,18670,18700,18670,16
|
|
20230609,093200,170396750,18690,18720,18720,18690,846
|
|
20230609,093100,154559720,18720,18650,18720,18640,1045
|
|
20230609,093000,135050390,18650,18690,18690,18650,628
|
|
20230609,092900,123321870,18700,18680,18700,18680,2
|
|
20230609,092800,123284490,18670,18670,18670,18670,1
|
|
20230609,092700,123265820,18660,18680,18680,18660,96
|
|
20230609,092600,121472820,18690,18750,18750,18690,1414
|
|
20230609,092500,94995840,18760,18760,18760,18760,1
|
|
20230609,092400,94977080,18750,18770,18790,18750,94
|
|
20230609,092300,93212800,18760,18760,18760,18760,2
|
|
20230609,092200,93175280,18760,18780,18780,18750,117
|
|
20230609,092100,90981310,18790,18800,18800,18790,261
|
|
20230609,092000,86075760,18800,18800,18800,18800,6
|
|
20230609,091900,85962960,18800,18800,18800,18800,13
|
|
20230609,091800,85718560,18900,18880,18900,18880,10
|
|
20230609,091700,85529690,18800,18800,18800,18800,54
|
|
20230609,091600,84514490,18800,18810,18810,18800,69
|
|
20230609,091500,83216620,18810,18920,18920,18810,3
|
|
20230609,091400,83160080,18800,18810,18920,18800,157
|
|
20230609,091300,80206820,18920,18800,18920,18800,3
|
|
20230609,091200,80150300,18800,18790,18800,18790,134
|
|
20230609,091100,77632420,18790,18740,18790,18740,266
|
|
20230609,091000,72647500,18740,18740,18740,18740,224
|
|
20230609,090900,68449740,18730,18760,18790,18720,1150
|
|
20230609,090800,46906520,18760,18780,18780,18760,46
|
|
20230609,090700,46042690,18780,18810,18810,18780,338
|
|
20230609,090600,39689960,18810,18920,18920,18810,1250
|
|
20230609,090500,16074780,18930,18950,18950,18930,24
|
|
20230609,090400,15620220,18930,18960,18960,18930,260
|
|
20230609,090300,10695670,18960,18940,18960,18940,3
|
|
20230609,090200,10638830,18990,18990,19000,18990,128
|
|
20230609,090100,8207460,18990,18930,19000,18930,220
|
|
20230609,090000,4029980,18930,18920,18930,18920,213
|