814 lines
41 KiB
CSV
814 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,223100,316834950,18940,18940,18940,18940,916
|
|
20230614,223000,316834950,18940,18940,18940,18940,0
|
|
20230614,222900,316834950,18940,18940,18940,18940,0
|
|
20230614,222800,316834950,18940,18940,18940,18940,0
|
|
20230614,222700,316834950,18940,18940,18940,18940,0
|
|
20230614,222600,316834950,18940,18940,18940,18940,0
|
|
20230614,222500,316834950,18940,18940,18940,18940,0
|
|
20230614,222400,316834950,18940,18940,18940,18940,0
|
|
20230614,222300,316834950,18940,18940,18940,18940,0
|
|
20230614,222200,316834950,18940,18940,18940,18940,0
|
|
20230614,222100,316834950,18940,18940,18940,18940,0
|
|
20230614,222000,316834950,18940,18940,18940,18940,0
|
|
20230614,221900,316834950,18940,18940,18940,18940,0
|
|
20230614,221800,316834950,18940,18940,18940,18940,0
|
|
20230614,221700,316834950,18940,18940,18940,18940,0
|
|
20230614,221600,316834950,18940,18940,18940,18940,0
|
|
20230614,221500,316834950,18940,18940,18940,18940,0
|
|
20230614,221400,316834950,18940,18940,18940,18940,0
|
|
20230614,221300,316834950,18940,18940,18940,18940,0
|
|
20230614,221200,316834950,18940,18940,18940,18940,0
|
|
20230614,221100,316834950,18940,18940,18940,18940,0
|
|
20230614,221000,316834950,18940,18940,18940,18940,0
|
|
20230614,220900,316834950,18940,18940,18940,18940,0
|
|
20230614,220800,316834950,18940,18940,18940,18940,0
|
|
20230614,220700,316834950,18940,18940,18940,18940,0
|
|
20230614,220600,316834950,18940,18940,18940,18940,0
|
|
20230614,220500,316834950,18940,18940,18940,18940,0
|
|
20230614,220400,316834950,18940,18940,18940,18940,0
|
|
20230614,220300,316834950,18940,18940,18940,18940,0
|
|
20230614,220200,316834950,18940,18940,18940,18940,0
|
|
20230614,220100,316834950,18940,18940,18940,18940,916
|
|
20230614,220000,316834950,18940,18940,18940,18940,0
|
|
20230614,215900,316834950,18940,18940,18940,18940,0
|
|
20230614,215800,316834950,18940,18940,18940,18940,0
|
|
20230614,215700,316834950,18940,18940,18940,18940,0
|
|
20230614,215600,316834950,18940,18940,18940,18940,0
|
|
20230614,215500,316834950,18940,18940,18940,18940,0
|
|
20230614,215400,316834950,18940,18940,18940,18940,0
|
|
20230614,215300,316834950,18940,18940,18940,18940,0
|
|
20230614,215200,316834950,18940,18940,18940,18940,0
|
|
20230614,215100,316834950,18940,18940,18940,18940,0
|
|
20230614,215000,316834950,18940,18940,18940,18940,0
|
|
20230614,214900,316834950,18940,18940,18940,18940,0
|
|
20230614,214800,316834950,18940,18940,18940,18940,0
|
|
20230614,214700,316834950,18940,18940,18940,18940,0
|
|
20230614,214600,316834950,18940,18940,18940,18940,0
|
|
20230614,214500,316834950,18940,18940,18940,18940,0
|
|
20230614,214400,316834950,18940,18940,18940,18940,0
|
|
20230614,214300,316834950,18940,18940,18940,18940,0
|
|
20230614,214200,316834950,18940,18940,18940,18940,0
|
|
20230614,214100,316834950,18940,18940,18940,18940,0
|
|
20230614,214000,316834950,18940,18940,18940,18940,0
|
|
20230614,213900,316834950,18940,18940,18940,18940,0
|
|
20230614,213800,316834950,18940,18940,18940,18940,0
|
|
20230614,213700,316834950,18940,18940,18940,18940,0
|
|
20230614,213600,316834950,18940,18940,18940,18940,0
|
|
20230614,213500,316834950,18940,18940,18940,18940,0
|
|
20230614,213400,316834950,18940,18940,18940,18940,0
|
|
20230614,213300,316834950,18940,18940,18940,18940,0
|
|
20230614,213200,316834950,18940,18940,18940,18940,0
|
|
20230614,213100,316834950,18940,18940,18940,18940,916
|
|
20230614,213000,316834950,18940,18940,18940,18940,0
|
|
20230614,212900,316834950,18940,18940,18940,18940,0
|
|
20230614,212800,316834950,18940,18940,18940,18940,0
|
|
20230614,212700,316834950,18940,18940,18940,18940,0
|
|
20230614,212600,316834950,18940,18940,18940,18940,0
|
|
20230614,212500,316834950,18940,18940,18940,18940,0
|
|
20230614,212400,316834950,18940,18940,18940,18940,0
|
|
20230614,212300,316834950,18940,18940,18940,18940,0
|
|
20230614,212200,316834950,18940,18940,18940,18940,0
|
|
20230614,212100,316834950,18940,18940,18940,18940,0
|
|
20230614,212000,316834950,18940,18940,18940,18940,0
|
|
20230614,211900,316834950,18940,18940,18940,18940,0
|
|
20230614,211800,316834950,18940,18940,18940,18940,0
|
|
20230614,211700,316834950,18940,18940,18940,18940,0
|
|
20230614,211600,316834950,18940,18940,18940,18940,0
|
|
20230614,211500,316834950,18940,18940,18940,18940,0
|
|
20230614,211400,316834950,18940,18940,18940,18940,0
|
|
20230614,211300,316834950,18940,18940,18940,18940,0
|
|
20230614,211200,316834950,18940,18940,18940,18940,0
|
|
20230614,211100,316834950,18940,18940,18940,18940,0
|
|
20230614,211000,316834950,18940,18940,18940,18940,0
|
|
20230614,210900,316834950,18940,18940,18940,18940,0
|
|
20230614,210800,316834950,18940,18940,18940,18940,0
|
|
20230614,210700,316834950,18940,18940,18940,18940,0
|
|
20230614,210600,316834950,18940,18940,18940,18940,0
|
|
20230614,210500,316834950,18940,18940,18940,18940,0
|
|
20230614,210400,316834950,18940,18940,18940,18940,0
|
|
20230614,210300,316834950,18940,18940,18940,18940,0
|
|
20230614,210200,316834950,18940,18940,18940,18940,0
|
|
20230614,210100,316834950,18940,18940,18940,18940,916
|
|
20230614,210000,316834950,18940,18940,18940,18940,0
|
|
20230614,205900,316834950,18940,18940,18940,18940,0
|
|
20230614,205800,316834950,18940,18940,18940,18940,0
|
|
20230614,205700,316834950,18940,18940,18940,18940,0
|
|
20230614,205600,316834950,18940,18940,18940,18940,0
|
|
20230614,205500,316834950,18940,18940,18940,18940,0
|
|
20230614,205400,316834950,18940,18940,18940,18940,0
|
|
20230614,205300,316834950,18940,18940,18940,18940,0
|
|
20230614,205200,316834950,18940,18940,18940,18940,0
|
|
20230614,205100,316834950,18940,18940,18940,18940,0
|
|
20230614,205000,316834950,18940,18940,18940,18940,0
|
|
20230614,204900,316834950,18940,18940,18940,18940,0
|
|
20230614,204800,316834950,18940,18940,18940,18940,0
|
|
20230614,204700,316834950,18940,18940,18940,18940,0
|
|
20230614,204600,316834950,18940,18940,18940,18940,0
|
|
20230614,204500,316834950,18940,18940,18940,18940,0
|
|
20230614,204400,316834950,18940,18940,18940,18940,0
|
|
20230614,204300,316834950,18940,18940,18940,18940,0
|
|
20230614,204200,316834950,18940,18940,18940,18940,0
|
|
20230614,204100,316834950,18940,18940,18940,18940,0
|
|
20230614,204000,316834950,18940,18940,18940,18940,0
|
|
20230614,203900,316834950,18940,18940,18940,18940,0
|
|
20230614,203800,316834950,18940,18940,18940,18940,0
|
|
20230614,203700,316834950,18940,18940,18940,18940,0
|
|
20230614,203600,316834950,18940,18940,18940,18940,0
|
|
20230614,203500,316834950,18940,18940,18940,18940,0
|
|
20230614,203400,316834950,18940,18940,18940,18940,0
|
|
20230614,203300,316834950,18940,18940,18940,18940,0
|
|
20230614,203200,316834950,18940,18940,18940,18940,0
|
|
20230614,203100,316834950,18940,18940,18940,18940,916
|
|
20230614,203000,316834950,18940,18940,18940,18940,0
|
|
20230614,202900,316834950,18940,18940,18940,18940,0
|
|
20230614,202800,316834950,18940,18940,18940,18940,0
|
|
20230614,202700,316834950,18940,18940,18940,18940,0
|
|
20230614,202600,316834950,18940,18940,18940,18940,0
|
|
20230614,202500,316834950,18940,18940,18940,18940,0
|
|
20230614,202400,316834950,18940,18940,18940,18940,0
|
|
20230614,202300,316834950,18940,18940,18940,18940,0
|
|
20230614,202200,316834950,18940,18940,18940,18940,0
|
|
20230614,202100,316834950,18940,18940,18940,18940,0
|
|
20230614,202000,316834950,18940,18940,18940,18940,0
|
|
20230614,201900,316834950,18940,18940,18940,18940,0
|
|
20230614,201800,316834950,18940,18940,18940,18940,0
|
|
20230614,201700,316834950,18940,18940,18940,18940,0
|
|
20230614,201600,316834950,18940,18940,18940,18940,0
|
|
20230614,201500,316834950,18940,18940,18940,18940,0
|
|
20230614,201400,316834950,18940,18940,18940,18940,0
|
|
20230614,201300,316834950,18940,18940,18940,18940,0
|
|
20230614,201200,316834950,18940,18940,18940,18940,0
|
|
20230614,201100,316834950,18940,18940,18940,18940,0
|
|
20230614,201000,316834950,18940,18940,18940,18940,0
|
|
20230614,200900,316834950,18940,18940,18940,18940,0
|
|
20230614,200800,316834950,18940,18940,18940,18940,0
|
|
20230614,200700,316834950,18940,18940,18940,18940,0
|
|
20230614,200600,316834950,18940,18940,18940,18940,0
|
|
20230614,200500,316834950,18940,18940,18940,18940,0
|
|
20230614,200400,316834950,18940,18940,18940,18940,0
|
|
20230614,200300,316834950,18940,18940,18940,18940,0
|
|
20230614,200200,316834950,18940,18940,18940,18940,0
|
|
20230614,200100,316834950,18940,18940,18940,18940,916
|
|
20230614,200000,316834950,18940,18940,18940,18940,0
|
|
20230614,195900,316834950,18940,18940,18940,18940,0
|
|
20230614,195800,316834950,18940,18940,18940,18940,0
|
|
20230614,195700,316834950,18940,18940,18940,18940,0
|
|
20230614,195600,316834950,18940,18940,18940,18940,0
|
|
20230614,195500,316834950,18940,18940,18940,18940,0
|
|
20230614,195400,316834950,18940,18940,18940,18940,0
|
|
20230614,195300,316834950,18940,18940,18940,18940,0
|
|
20230614,195200,316834950,18940,18940,18940,18940,0
|
|
20230614,195100,316834950,18940,18940,18940,18940,0
|
|
20230614,195000,316834950,18940,18940,18940,18940,0
|
|
20230614,194900,316834950,18940,18940,18940,18940,0
|
|
20230614,194800,316834950,18940,18940,18940,18940,0
|
|
20230614,194700,316834950,18940,18940,18940,18940,0
|
|
20230614,194600,316834950,18940,18940,18940,18940,0
|
|
20230614,194500,316834950,18940,18940,18940,18940,0
|
|
20230614,194400,316834950,18940,18940,18940,18940,0
|
|
20230614,194300,316834950,18940,18940,18940,18940,0
|
|
20230614,194200,316834950,18940,18940,18940,18940,0
|
|
20230614,194100,316834950,18940,18940,18940,18940,0
|
|
20230614,194000,316834950,18940,18940,18940,18940,0
|
|
20230614,193900,316834950,18940,18940,18940,18940,0
|
|
20230614,193800,316834950,18940,18940,18940,18940,0
|
|
20230614,193700,316834950,18940,18940,18940,18940,0
|
|
20230614,193600,316834950,18940,18940,18940,18940,0
|
|
20230614,193500,316834950,18940,18940,18940,18940,0
|
|
20230614,193400,316834950,18940,18940,18940,18940,0
|
|
20230614,193300,316834950,18940,18940,18940,18940,0
|
|
20230614,193200,316834950,18940,18940,18940,18940,0
|
|
20230614,193100,316834950,18940,18940,18940,18940,916
|
|
20230614,193000,316834950,18940,18940,18940,18940,0
|
|
20230614,192900,316834950,18940,18940,18940,18940,0
|
|
20230614,192800,316834950,18940,18940,18940,18940,0
|
|
20230614,192700,316834950,18940,18940,18940,18940,0
|
|
20230614,192600,316834950,18940,18940,18940,18940,0
|
|
20230614,192500,316834950,18940,18940,18940,18940,0
|
|
20230614,192400,316834950,18940,18940,18940,18940,0
|
|
20230614,192300,316834950,18940,18940,18940,18940,0
|
|
20230614,192200,316834950,18940,18940,18940,18940,0
|
|
20230614,192100,316834950,18940,18940,18940,18940,0
|
|
20230614,192000,316834950,18940,18940,18940,18940,0
|
|
20230614,191900,316834950,18940,18940,18940,18940,0
|
|
20230614,191800,316834950,18940,18940,18940,18940,0
|
|
20230614,191700,316834950,18940,18940,18940,18940,0
|
|
20230614,191600,316834950,18940,18940,18940,18940,0
|
|
20230614,191500,316834950,18940,18940,18940,18940,0
|
|
20230614,191400,316834950,18940,18940,18940,18940,0
|
|
20230614,191300,316834950,18940,18940,18940,18940,0
|
|
20230614,191200,316834950,18940,18940,18940,18940,0
|
|
20230614,191100,316834950,18940,18940,18940,18940,0
|
|
20230614,191000,316834950,18940,18940,18940,18940,0
|
|
20230614,190900,316834950,18940,18940,18940,18940,0
|
|
20230614,190800,316834950,18940,18940,18940,18940,0
|
|
20230614,190700,316834950,18940,18940,18940,18940,0
|
|
20230614,190600,316834950,18940,18940,18940,18940,0
|
|
20230614,190500,316834950,18940,18940,18940,18940,0
|
|
20230614,190400,316834950,18940,18940,18940,18940,0
|
|
20230614,190300,316834950,18940,18940,18940,18940,0
|
|
20230614,190200,316834950,18940,18940,18940,18940,0
|
|
20230614,190100,316834950,18940,18940,18940,18940,916
|
|
20230614,190000,316834950,18940,18940,18940,18940,0
|
|
20230614,185900,316834950,18940,18940,18940,18940,0
|
|
20230614,185800,316834950,18940,18940,18940,18940,0
|
|
20230614,185700,316834950,18940,18940,18940,18940,0
|
|
20230614,185600,316834950,18940,18940,18940,18940,0
|
|
20230614,185500,316834950,18940,18940,18940,18940,0
|
|
20230614,185400,316834950,18940,18940,18940,18940,0
|
|
20230614,185300,316834950,18940,18940,18940,18940,0
|
|
20230614,185200,316834950,18940,18940,18940,18940,0
|
|
20230614,185100,316834950,18940,18940,18940,18940,0
|
|
20230614,185000,316834950,18940,18940,18940,18940,0
|
|
20230614,184900,316834950,18940,18940,18940,18940,0
|
|
20230614,184800,316834950,18940,18940,18940,18940,0
|
|
20230614,184700,316834950,18940,18940,18940,18940,0
|
|
20230614,184600,316834950,18940,18940,18940,18940,0
|
|
20230614,184500,316834950,18940,18940,18940,18940,0
|
|
20230614,184400,316834950,18940,18940,18940,18940,0
|
|
20230614,184300,316834950,18940,18940,18940,18940,0
|
|
20230614,184200,316834950,18940,18940,18940,18940,0
|
|
20230614,184100,316834950,18940,18940,18940,18940,0
|
|
20230614,184000,316834950,18940,18940,18940,18940,0
|
|
20230614,183900,316834950,18940,18940,18940,18940,0
|
|
20230614,183800,316834950,18940,18940,18940,18940,0
|
|
20230614,183700,316834950,18940,18940,18940,18940,0
|
|
20230614,183600,316834950,18940,18940,18940,18940,0
|
|
20230614,183500,316834950,18940,18940,18940,18940,0
|
|
20230614,183400,316834950,18940,18940,18940,18940,0
|
|
20230614,183300,316834950,18940,18940,18940,18940,0
|
|
20230614,183200,316834950,18940,18940,18940,18940,0
|
|
20230614,183100,316834950,18940,18940,18940,18940,916
|
|
20230614,183000,316834950,18940,18940,18940,18940,0
|
|
20230614,182900,316834950,18940,18940,18940,18940,0
|
|
20230614,182800,316834950,18940,18940,18940,18940,0
|
|
20230614,182700,316834950,18940,18940,18940,18940,0
|
|
20230614,182600,316834950,18940,18940,18940,18940,0
|
|
20230614,182500,316834950,18940,18940,18940,18940,0
|
|
20230614,182400,316834950,18940,18940,18940,18940,0
|
|
20230614,182300,316834950,18940,18940,18940,18940,0
|
|
20230614,182200,316834950,18940,18940,18940,18940,0
|
|
20230614,182100,316834950,18940,18940,18940,18940,0
|
|
20230614,182000,316834950,18940,18940,18940,18940,0
|
|
20230614,181900,316834950,18940,18940,18940,18940,0
|
|
20230614,181800,316834950,18940,18940,18940,18940,0
|
|
20230614,181700,316834950,18940,18940,18940,18940,0
|
|
20230614,181600,316834950,18940,18940,18940,18940,0
|
|
20230614,181500,316834950,18940,18940,18940,18940,0
|
|
20230614,181400,316834950,18940,18940,18940,18940,0
|
|
20230614,181300,316834950,18940,18940,18940,18940,0
|
|
20230614,181200,316834950,18940,18940,18940,18940,0
|
|
20230614,181100,316834950,18940,18940,18940,18940,0
|
|
20230614,181000,316834950,18940,18940,18940,18940,0
|
|
20230614,180900,316834950,18940,18940,18940,18940,0
|
|
20230614,180800,316834950,18940,18940,18940,18940,0
|
|
20230614,180700,316834950,18940,18940,18940,18940,0
|
|
20230614,180600,316834950,18940,18940,18940,18940,0
|
|
20230614,180500,316834950,18940,18940,18940,18940,0
|
|
20230614,180400,316834950,18940,18940,18940,18940,0
|
|
20230614,180300,316834950,18940,18940,18940,18940,0
|
|
20230614,180200,316834950,18940,18940,18940,18940,0
|
|
20230614,180100,316834950,18940,18940,18940,18940,916
|
|
20230614,180000,316834950,18940,18940,18940,18940,0
|
|
20230614,175900,316834950,18940,18940,18940,18940,0
|
|
20230614,175800,316834950,18940,18940,18940,18940,0
|
|
20230614,175700,316834950,18940,18940,18940,18940,0
|
|
20230614,175600,316834950,18940,18940,18940,18940,0
|
|
20230614,175500,316834950,18940,18940,18940,18940,0
|
|
20230614,175400,316834950,18940,18940,18940,18940,0
|
|
20230614,175300,316834950,18940,18940,18940,18940,0
|
|
20230614,175200,316834950,18940,18940,18940,18940,0
|
|
20230614,175100,316834950,18940,18940,18940,18940,0
|
|
20230614,175000,316834950,18940,18940,18940,18940,0
|
|
20230614,174900,316834950,18940,18940,18940,18940,0
|
|
20230614,174800,316834950,18940,18940,18940,18940,0
|
|
20230614,174700,316834950,18940,18940,18940,18940,0
|
|
20230614,174600,316834950,18940,18940,18940,18940,0
|
|
20230614,174500,316834950,18940,18940,18940,18940,0
|
|
20230614,174400,316834950,18940,18940,18940,18940,0
|
|
20230614,174300,316834950,18940,18940,18940,18940,0
|
|
20230614,174200,316834950,18940,18940,18940,18940,0
|
|
20230614,174100,316834950,18940,18940,18940,18940,0
|
|
20230614,174000,316834950,18940,18940,18940,18940,0
|
|
20230614,173900,316834950,18940,18940,18940,18940,0
|
|
20230614,173800,316834950,18940,18940,18940,18940,0
|
|
20230614,173700,316834950,18940,18940,18940,18940,0
|
|
20230614,173600,316834950,18940,18940,18940,18940,0
|
|
20230614,173500,316834950,18940,18940,18940,18940,0
|
|
20230614,173400,316834950,18940,18940,18940,18940,0
|
|
20230614,173300,316834950,18940,18940,18940,18940,0
|
|
20230614,173200,316834950,18940,18940,18940,18940,0
|
|
20230614,173100,316834950,18940,18940,18940,18940,916
|
|
20230614,173000,316834950,18940,18940,18940,18940,0
|
|
20230614,172900,316834950,18940,18940,18940,18940,0
|
|
20230614,172800,316834950,18940,18940,18940,18940,0
|
|
20230614,172700,316834950,18940,18940,18940,18940,0
|
|
20230614,172600,316834950,18940,18940,18940,18940,0
|
|
20230614,172500,316834950,18940,18940,18940,18940,0
|
|
20230614,172400,316834950,18940,18940,18940,18940,0
|
|
20230614,172300,316834950,18940,18940,18940,18940,0
|
|
20230614,172200,316834950,18940,18940,18940,18940,0
|
|
20230614,172100,316834950,18940,18940,18940,18940,0
|
|
20230614,172000,316834950,18940,18940,18940,18940,0
|
|
20230614,171900,316834950,18940,18940,18940,18940,0
|
|
20230614,171800,316834950,18940,18940,18940,18940,0
|
|
20230614,171700,316834950,18940,18940,18940,18940,0
|
|
20230614,171600,316834950,18940,18940,18940,18940,0
|
|
20230614,171500,316834950,18940,18940,18940,18940,0
|
|
20230614,171400,316834950,18940,18940,18940,18940,0
|
|
20230614,171300,316834950,18940,18940,18940,18940,0
|
|
20230614,171200,316834950,18940,18940,18940,18940,0
|
|
20230614,171100,316834950,18940,18940,18940,18940,0
|
|
20230614,171000,316834950,18940,18940,18940,18940,0
|
|
20230614,170900,316834950,18940,18940,18940,18940,0
|
|
20230614,170800,316834950,18940,18940,18940,18940,0
|
|
20230614,170700,316834950,18940,18940,18940,18940,0
|
|
20230614,170600,316834950,18940,18940,18940,18940,0
|
|
20230614,170500,316834950,18940,18940,18940,18940,0
|
|
20230614,170400,316834950,18940,18940,18940,18940,0
|
|
20230614,170300,316834950,18940,18940,18940,18940,0
|
|
20230614,170200,316834950,18940,18940,18940,18940,0
|
|
20230614,170100,316834950,18940,18940,18940,18940,916
|
|
20230614,170000,316834950,18940,18940,18940,18940,0
|
|
20230614,165900,316834950,18940,18940,18940,18940,0
|
|
20230614,165800,316834950,18940,18940,18940,18940,0
|
|
20230614,165700,316834950,18940,18940,18940,18940,0
|
|
20230614,165600,316834950,18940,18940,18940,18940,0
|
|
20230614,165500,316834950,18940,18940,18940,18940,0
|
|
20230614,165400,316834950,18940,18940,18940,18940,0
|
|
20230614,165300,316834950,18940,18940,18940,18940,0
|
|
20230614,165200,316834950,18940,18940,18940,18940,0
|
|
20230614,165100,316834950,18940,18940,18940,18940,0
|
|
20230614,165000,316834950,18940,18940,18940,18940,0
|
|
20230614,164900,316834950,18940,18940,18940,18940,0
|
|
20230614,164800,316834950,18940,18940,18940,18940,0
|
|
20230614,164700,316834950,18940,18940,18940,18940,0
|
|
20230614,164600,316834950,18940,18940,18940,18940,0
|
|
20230614,164500,316834950,18940,18940,18940,18940,0
|
|
20230614,164400,316834950,18940,18940,18940,18940,0
|
|
20230614,164300,316834950,18940,18940,18940,18940,0
|
|
20230614,164200,316834950,18940,18940,18940,18940,0
|
|
20230614,164100,316834950,18940,18940,18940,18940,0
|
|
20230614,164000,316834950,18940,18940,18940,18940,0
|
|
20230614,163900,316834950,18940,18940,18940,18940,0
|
|
20230614,163800,316834950,18940,18940,18940,18940,0
|
|
20230614,163700,316834950,18940,18940,18940,18940,0
|
|
20230614,163600,316834950,18940,18940,18940,18940,0
|
|
20230614,163500,316834950,18940,18940,18940,18940,0
|
|
20230614,163400,316834950,18940,18940,18940,18940,0
|
|
20230614,163300,316834950,18940,18940,18940,18940,0
|
|
20230614,163200,316834950,18940,18940,18940,18940,0
|
|
20230614,163100,316834950,18940,18940,18940,18940,916
|
|
20230614,163000,316834950,18940,18940,18940,18940,0
|
|
20230614,162900,316834950,18940,18940,18940,18940,0
|
|
20230614,162800,316834950,18940,18940,18940,18940,0
|
|
20230614,162700,316834950,18940,18940,18940,18940,0
|
|
20230614,162600,316834950,18940,18940,18940,18940,0
|
|
20230614,162500,316834950,18940,18940,18940,18940,0
|
|
20230614,162400,316834950,18940,18940,18940,18940,0
|
|
20230614,162300,316834950,18940,18940,18940,18940,0
|
|
20230614,162200,316834950,18940,18940,18940,18940,0
|
|
20230614,162100,316834950,18940,18940,18940,18940,0
|
|
20230614,162000,316834950,18940,18940,18940,18940,0
|
|
20230614,161900,316834950,18940,18940,18940,18940,0
|
|
20230614,161800,316834950,18940,18940,18940,18940,0
|
|
20230614,161700,316834950,18940,18940,18940,18940,0
|
|
20230614,161600,316834950,18940,18940,18940,18940,0
|
|
20230614,161500,316834950,18940,18940,18940,18940,0
|
|
20230614,161400,316834950,18940,18940,18940,18940,0
|
|
20230614,161300,316834950,18940,18940,18940,18940,0
|
|
20230614,161200,316834950,18940,18940,18940,18940,0
|
|
20230614,161100,316834950,18940,18940,18940,18940,0
|
|
20230614,161000,316834950,18940,18940,18940,18940,0
|
|
20230614,160900,316834950,18940,18940,18940,18940,0
|
|
20230614,160800,316834950,18940,18940,18940,18940,0
|
|
20230614,160700,316834950,18940,18940,18940,18940,0
|
|
20230614,160600,316834950,18940,18940,18940,18940,0
|
|
20230614,160500,316834950,18940,18940,18940,18940,0
|
|
20230614,160400,316834950,18940,18940,18940,18940,0
|
|
20230614,160300,316834950,18940,18940,18940,18940,0
|
|
20230614,160200,316834950,18940,18940,18940,18940,0
|
|
20230614,160100,316834950,18940,18940,18940,18940,916
|
|
20230614,160000,316834950,18940,18940,18940,18940,0
|
|
20230614,155900,316834950,18940,18940,18940,18940,0
|
|
20230614,155800,316834950,18940,18940,18940,18940,0
|
|
20230614,155700,316834950,18940,18940,18940,18940,0
|
|
20230614,155600,316834950,18940,18940,18940,18940,0
|
|
20230614,155500,316834950,18940,18940,18940,18940,0
|
|
20230614,155400,316834950,18940,18940,18940,18940,0
|
|
20230614,155300,316834950,18940,18940,18940,18940,0
|
|
20230614,155200,316834950,18940,18940,18940,18940,0
|
|
20230614,155100,316834950,18940,18940,18940,18940,0
|
|
20230614,155000,316834950,18940,18940,18940,18940,0
|
|
20230614,154900,316834950,18940,18940,18940,18940,0
|
|
20230614,154800,316834950,18940,18940,18940,18940,0
|
|
20230614,154700,316834950,18940,18940,18940,18940,0
|
|
20230614,154600,316834950,18940,18940,18940,18940,0
|
|
20230614,154500,316834950,18940,18940,18940,18940,0
|
|
20230614,154400,316834950,18940,18940,18940,18940,0
|
|
20230614,154300,316834950,18940,18940,18940,18940,0
|
|
20230614,154200,316834950,18940,18940,18940,18940,0
|
|
20230614,154100,316834950,18940,18940,18940,18940,0
|
|
20230614,154000,316834950,18940,18940,18940,18940,0
|
|
20230614,153900,316834950,18940,18940,18940,18940,0
|
|
20230614,153800,316834950,18940,18940,18940,18940,0
|
|
20230614,153700,316834950,18940,18940,18940,18940,0
|
|
20230614,153600,316834950,18940,18940,18940,18940,0
|
|
20230614,153500,316834950,18940,18940,18940,18940,0
|
|
20230614,153400,316834950,18940,18940,18940,18940,0
|
|
20230614,153300,316834950,18940,18940,18940,18940,0
|
|
20230614,153200,316834950,18940,18940,18940,18940,0
|
|
20230614,153100,316834950,18940,18940,18940,18940,916
|
|
20230614,153000,316834950,18940,18940,18940,18940,916
|
|
20230614,152900,299485910,18890,18890,18890,18890,0
|
|
20230614,152800,299485910,18890,18890,18890,18890,0
|
|
20230614,152700,299485910,18890,18890,18890,18890,0
|
|
20230614,152600,299485910,18890,18890,18890,18890,0
|
|
20230614,152500,299485910,18890,18890,18890,18890,0
|
|
20230614,152400,299485910,18890,18890,18890,18890,0
|
|
20230614,152300,299485910,18890,18890,18890,18890,0
|
|
20230614,152200,299485910,18890,18890,18890,18890,0
|
|
20230614,152100,299485910,18890,18890,18890,18890,0
|
|
20230614,152000,299485910,18890,18890,18890,18890,0
|
|
20230614,151900,299485910,18890,18890,18890,18890,14
|
|
20230614,151800,299221450,18890,18890,18890,18890,9
|
|
20230614,151700,299051440,18890,18890,18890,18890,5
|
|
20230614,151600,298956990,18890,18820,18890,18820,274
|
|
20230614,151500,293790690,18810,18810,18810,18810,2
|
|
20230614,151400,293753070,18810,18810,18810,18810,18
|
|
20230614,151300,293414490,18810,18810,18810,18810,343
|
|
20230614,151200,286962660,18810,18810,18810,18810,18
|
|
20230614,151100,286624080,18810,18810,18810,18810,22
|
|
20230614,151000,286210260,18800,18800,18800,18800,1
|
|
20230614,150900,286191460,18810,18810,18810,18810,8
|
|
20230614,150800,286040980,18810,18810,18810,18810,0
|
|
20230614,150700,286040980,18810,18810,18810,18810,2
|
|
20230614,150600,286003360,18810,18810,18810,18810,7
|
|
20230614,150500,285871690,18810,18810,18810,18810,0
|
|
20230614,150400,285871690,18810,18810,18810,18810,3
|
|
20230614,150300,285815260,18800,18780,18800,18780,709
|
|
20230614,150200,272494290,18760,18760,18760,18760,9
|
|
20230614,150100,272325450,18780,18780,18780,18780,0
|
|
20230614,150000,272325450,18780,18770,18780,18770,75
|
|
20230614,145900,270917680,18760,18770,18770,18760,31
|
|
20230614,145800,270336110,18770,18770,18770,18770,1
|
|
20230614,145700,270317340,18770,18770,18770,18770,2
|
|
20230614,145600,270279800,18760,18770,18780,18760,57
|
|
20230614,145500,269209870,18770,18780,18780,18770,31
|
|
20230614,145400,268627960,18780,18780,18780,18780,0
|
|
20230614,145300,268627960,18780,18780,18780,18780,1
|
|
20230614,145200,268609180,18780,18770,18780,18770,74
|
|
20230614,145100,267220160,18780,18780,18780,18780,2
|
|
20230614,145000,267182600,18780,18780,18780,18780,7
|
|
20230614,144900,267051140,18780,18780,18780,18780,0
|
|
20230614,144800,267051140,18780,18780,18780,18780,3
|
|
20230614,144700,266994800,18770,18770,18770,18770,8
|
|
20230614,144600,266844640,18760,18760,18760,18760,14
|
|
20230614,144500,266582000,18770,18770,18770,18770,20
|
|
20230614,144400,266206600,18770,18780,18780,18770,24
|
|
20230614,144300,265756110,18780,18770,18780,18770,26
|
|
20230614,144200,265268030,18780,18770,18780,18770,21
|
|
20230614,144100,264873850,18770,18770,18770,18770,30
|
|
20230614,144000,264310750,18780,18780,18780,18780,7
|
|
20230614,143900,264179290,18760,18780,18780,18760,22
|
|
20230614,143800,263766340,18780,18770,18780,18770,36
|
|
20230614,143700,263090540,18770,18770,18770,18770,1
|
|
20230614,143600,263071770,18770,18760,18770,18760,43
|
|
20230614,143500,262264940,18760,18760,18760,18760,2
|
|
20230614,143400,262227420,18760,18750,18760,18750,24
|
|
20230614,143300,261777380,18760,18750,18760,18750,62
|
|
20230614,143200,260614870,18760,18760,18760,18760,45
|
|
20230614,143100,259770670,18770,18770,18780,18770,31
|
|
20230614,143000,259188730,18770,18770,18780,18770,32
|
|
20230614,142900,258588080,18780,18780,18780,18780,2
|
|
20230614,142800,258550520,18780,18800,18800,18770,32
|
|
20230614,142700,257949840,18800,18770,18800,18770,13
|
|
20230614,142600,257705800,18770,18770,18770,18770,0
|
|
20230614,142500,257705800,18770,18750,18770,18750,10
|
|
20230614,142400,257518280,18750,18750,18750,18750,5
|
|
20230614,142300,257424530,18740,18740,18740,18740,0
|
|
20230614,142200,257424530,18740,18740,18740,18740,12
|
|
20230614,142100,257199650,18740,18740,18740,18740,6
|
|
20230614,142000,257087210,18720,18720,18720,18720,36
|
|
20230614,141900,256413290,18720,18720,18720,18720,23
|
|
20230614,141800,255982730,18720,18720,18720,18720,79
|
|
20230614,141700,254503850,18710,18710,18710,18710,8
|
|
20230614,141600,254354170,18710,18710,18710,18710,1
|
|
20230614,141500,254335460,18710,18710,18710,18710,1
|
|
20230614,141400,254316750,18680,18660,18680,18660,471
|
|
20230614,141300,245518490,18640,18640,18640,18640,0
|
|
20230614,141200,245518490,18640,18630,18640,18630,19
|
|
20230614,141100,245164470,18630,18630,18630,18630,186
|
|
20230614,141000,241699290,18600,18640,18640,18600,32
|
|
20230614,140900,241103790,18680,18680,18680,18680,0
|
|
20230614,140800,241103790,18680,18680,18680,18680,1
|
|
20230614,140700,241085110,18600,18680,18680,18600,547
|
|
20230614,140600,230898550,18680,18680,18680,18670,177
|
|
20230614,140500,227592320,18680,18710,18710,18680,128
|
|
20230614,140400,225200900,18720,18720,18720,18720,1
|
|
20230614,140300,225182180,18720,18710,18720,18700,71
|
|
20230614,140200,223854210,18720,18720,18720,18720,10
|
|
20230614,140100,223667010,18720,18720,18720,18720,153
|
|
20230614,140000,220802850,18720,18720,18720,18720,0
|
|
20230614,135900,220802850,18720,18720,18720,18720,1
|
|
20230614,135800,220784130,18710,18720,18720,18710,9
|
|
20230614,135700,220615680,18710,18700,18710,18700,101
|
|
20230614,135600,218726120,18700,18700,18700,18700,1
|
|
20230614,135500,218707420,18700,18760,18760,18700,775
|
|
20230614,135400,204203790,18770,18770,18770,18770,0
|
|
20230614,135300,204203790,18770,18770,18770,18770,5
|
|
20230614,135200,204109940,18770,18770,18770,18770,1
|
|
20230614,135100,204091170,18760,18790,18790,18760,864
|
|
20230614,135000,187864540,18800,18800,18800,18800,339
|
|
20230614,134900,181491340,18810,18830,18830,18810,452
|
|
20230614,134800,172984730,18840,18840,18880,18840,20
|
|
20230614,134700,172607890,18880,18880,18880,18880,0
|
|
20230614,134600,172607890,18880,18880,18880,18880,0
|
|
20230614,134500,172607890,18880,18880,18880,18880,0
|
|
20230614,134400,172607890,18880,18830,18880,18830,10
|
|
20230614,134300,172419540,18840,18840,18840,18840,6
|
|
20230614,134200,172306500,18830,18830,18830,18830,8
|
|
20230614,134100,172155860,18840,18840,18840,18840,0
|
|
20230614,134000,172155860,18840,18850,18850,18840,2
|
|
20230614,133900,172118170,18880,18880,18880,18880,1
|
|
20230614,133800,172099290,18860,18870,18870,18860,31
|
|
20230614,133700,171514410,18880,18850,18880,18850,165
|
|
20230614,133600,168400500,18850,18850,18850,18850,0
|
|
20230614,133500,168400500,18850,18850,18850,18850,0
|
|
20230614,133400,168400500,18850,18800,18850,18800,100
|
|
20230614,133300,166520450,18800,18800,18800,18800,9
|
|
20230614,133200,166351250,18800,18800,18800,18800,12
|
|
20230614,133100,166125650,18800,18800,18800,18800,10
|
|
20230614,133000,165937650,18800,18800,18800,18790,90
|
|
20230614,132900,164245750,18800,18800,18800,18800,5
|
|
20230614,132800,164151750,18800,18800,18800,18800,6
|
|
20230614,132700,164038950,18790,18790,18790,18790,0
|
|
20230614,132600,164038950,18790,18790,18790,18790,13
|
|
20230614,132500,163794680,18790,18790,18790,18790,2
|
|
20230614,132400,163757100,18770,18770,18770,18770,0
|
|
20230614,132300,163757100,18770,18770,18770,18770,0
|
|
20230614,132200,163757100,18770,18770,18770,18770,7
|
|
20230614,132100,163625710,18770,18770,18770,18770,0
|
|
20230614,132000,163625710,18770,18770,18770,18770,2
|
|
20230614,131900,163588170,18730,18770,18770,18730,53
|
|
20230614,131800,162594760,18780,18820,18820,18780,388
|
|
20230614,131700,155302440,18810,18830,18830,18810,464
|
|
20230614,131600,146568920,18880,18840,18880,18840,87
|
|
20230614,131500,144929760,18880,18840,18880,18840,28
|
|
20230614,131400,144401950,18840,18880,18880,18840,558
|
|
20230614,131300,133880980,18870,18870,18870,18870,2
|
|
20230614,131200,133843240,18880,18880,18880,18880,5
|
|
20230614,131100,133748840,18880,18870,18880,18870,113
|
|
20230614,131000,131615440,18870,18860,18870,18860,14
|
|
20230614,130900,131351390,18860,18860,18860,18860,50
|
|
20230614,130800,130408390,18870,18870,18870,18870,0
|
|
20230614,130700,130408390,18870,18870,18870,18870,7
|
|
20230614,130600,130276300,18860,18860,18860,18860,17
|
|
20230614,130500,129955680,18860,18860,18860,18860,2
|
|
20230614,130400,129917960,18860,18860,18860,18860,7
|
|
20230614,130300,129785940,18860,18860,18860,18860,0
|
|
20230614,130200,129785940,18860,18860,18860,18860,10
|
|
20230614,130100,129597340,18850,18850,18850,18850,0
|
|
20230614,130000,129597340,18850,18860,18860,18850,3
|
|
20230614,125900,129540770,18860,18860,18860,18860,0
|
|
20230614,125800,129540770,18860,18860,18860,18860,17
|
|
20230614,125700,129220150,18870,18880,18880,18870,18
|
|
20230614,125600,128880390,18880,18880,18880,18880,0
|
|
20230614,125500,128880390,18880,18870,18880,18870,15
|
|
20230614,125400,128597210,18880,18880,18880,18880,0
|
|
20230614,125300,128597210,18880,18860,18880,18860,3
|
|
20230614,125200,128540590,18870,18860,18870,18860,4
|
|
20230614,125100,128465120,18880,18880,18880,18880,1
|
|
20230614,125000,128446240,18860,18860,18860,18860,6
|
|
20230614,124900,128333080,18860,18860,18860,18860,8
|
|
20230614,124800,128182200,18880,18880,18880,18880,2
|
|
20230614,124700,128144440,18880,18870,18880,18850,24
|
|
20230614,124600,127691710,18880,18880,18880,18860,4
|
|
20230614,124500,127616230,18870,18870,18870,18850,48
|
|
20230614,124400,126710930,18870,18860,18870,18860,16
|
|
20230614,124300,126409160,18870,18910,18930,18870,1002
|
|
20230614,124200,107484980,18920,18930,18930,18920,13
|
|
20230614,124100,107239000,18910,18910,18910,18910,54
|
|
20230614,124000,106217860,18920,18920,18920,18920,5
|
|
20230614,123900,106123260,18930,18930,18930,18930,2
|
|
20230614,123800,106085400,18920,18920,18920,18920,3
|
|
20230614,123700,106028640,18920,18920,18920,18920,5
|
|
20230614,123600,105934040,18920,18920,18920,18920,213
|
|
20230614,123500,101904080,18930,18930,18930,18930,3
|
|
20230614,123400,101847290,18930,18960,18990,18930,56
|
|
20230614,123300,100786390,18960,18960,18960,18960,0
|
|
20230614,123200,100786390,18960,18960,18960,18960,1
|
|
20230614,123100,100767430,18960,18960,18960,18950,8
|
|
20230614,123000,100615770,18990,18990,18990,18990,2
|
|
20230614,122900,100577790,18970,18970,18970,18970,4
|
|
20230614,122800,100501910,18970,18970,18970,18970,0
|
|
20230614,122700,100501910,18970,18980,18980,18970,5
|
|
20230614,122600,100407020,18990,18970,18990,18970,7
|
|
20230614,122500,100274110,18970,18970,18970,18970,2
|
|
20230614,122400,100236170,18970,18970,18970,18970,2
|
|
20230614,122300,100198230,18960,18960,18970,18960,4
|
|
20230614,122200,100122370,18970,18970,18970,18970,0
|
|
20230614,122100,100122370,18970,18970,18970,18970,1
|
|
20230614,122000,100103400,18970,18960,18970,18950,44
|
|
20230614,121900,99269510,18970,18970,18970,18970,2
|
|
20230614,121800,99231570,18970,18970,18970,18970,2
|
|
20230614,121700,99193630,18980,18980,18980,18980,0
|
|
20230614,121600,99193630,18980,19000,19000,18980,15
|
|
20230614,121500,98908840,18990,18990,18990,18990,8
|
|
20230614,121400,98756920,18990,18990,18990,18990,13
|
|
20230614,121300,98510050,19000,19000,19000,19000,6
|
|
20230614,121200,98396050,19000,19000,19000,19000,0
|
|
20230614,121100,98396050,19000,19000,19000,19000,2
|
|
20230614,121000,98358050,19000,18980,19000,18980,6
|
|
20230614,120900,98244150,18990,18990,18990,18990,0
|
|
20230614,120800,98244150,18990,18990,18990,18990,1
|
|
20230614,120700,98225160,19000,19000,19000,19000,2
|
|
20230614,120600,98187160,19000,19000,19000,19000,0
|
|
20230614,120500,98187160,19000,19000,19000,19000,0
|
|
20230614,120400,98187160,19000,19000,19000,19000,17
|
|
20230614,120300,97864160,19000,19000,19000,19000,0
|
|
20230614,120200,97864160,19000,19000,19000,19000,2
|
|
20230614,120100,97826160,18950,18990,18990,18950,61
|
|
20230614,120000,96668850,18980,18980,18980,18980,1
|
|
20230614,115900,96649870,18990,19000,19000,18990,56
|
|
20230614,115800,95586390,19010,19010,19010,19010,1
|
|
20230614,115700,95567380,19010,19020,19020,19010,3
|
|
20230614,115600,95510330,19010,19010,19010,19010,4
|
|
20230614,115500,95434290,19000,19000,19000,19000,4
|
|
20230614,115400,95358290,19020,19020,19020,19020,0
|
|
20230614,115300,95358290,19020,19020,19020,19020,2
|
|
20230614,115200,95320250,19000,19000,19000,19000,0
|
|
20230614,115100,95320250,19000,19010,19010,19000,9
|
|
20230614,115000,95149210,19020,19020,19020,19020,4
|
|
20230614,114900,95073130,19000,19000,19000,19000,0
|
|
20230614,114800,95073130,19000,18990,19020,18990,19
|
|
20230614,114700,94712240,18990,19000,19000,18990,21
|
|
20230614,114600,94313430,18990,19010,19010,18990,73
|
|
20230614,114500,92927050,19020,19020,19020,19020,0
|
|
20230614,114400,92927050,19020,19020,19020,19020,0
|
|
20230614,114300,92927050,19020,19010,19020,19000,6
|
|
20230614,114200,92812990,19010,19020,19020,19010,17
|
|
20230614,114100,92489710,19020,19020,19020,19020,1
|
|
20230614,114000,92470690,19020,19020,19020,19020,6
|
|
20230614,113900,92356570,19020,19020,19020,19020,3
|
|
20230614,113800,92299510,19020,19020,19020,19020,2
|
|
20230614,113700,92261470,19020,19020,19020,19020,6
|
|
20230614,113600,92147350,19020,19020,19020,19020,1
|
|
20230614,113500,92128330,19010,19020,19020,19010,123
|
|
20230614,113400,89788880,19020,19020,19020,19020,9
|
|
20230614,113300,89617700,19020,19020,19020,19020,5
|
|
20230614,113200,89522600,19020,19020,19020,18990,46
|
|
20230614,113100,88648250,19020,19020,19020,19020,9
|
|
20230614,113000,88477070,19020,19020,19020,19020,12
|
|
20230614,112900,88248830,19020,19020,19020,19020,4
|
|
20230614,112800,88172750,19020,19020,19020,19020,3
|
|
20230614,112700,88115690,19020,19020,19020,19020,10
|
|
20230614,112600,87925490,19020,19020,19020,19020,4
|
|
20230614,112500,87849410,19020,19020,19020,19020,11
|
|
20230614,112400,87640190,18990,19020,19020,18990,18
|
|
20230614,112300,87298230,19020,19020,19020,19020,4
|
|
20230614,112200,87222150,19020,19020,19020,19020,2
|
|
20230614,112100,87184110,18990,19020,19020,18990,71
|
|
20230614,112000,85835590,19020,19020,19020,19020,10
|
|
20230614,111900,85645390,19020,19020,19020,19020,3
|
|
20230614,111800,85588330,19020,19020,19020,19020,3
|
|
20230614,111700,85531270,19020,19020,19020,19020,3
|
|
20230614,111600,85474210,19010,19010,19010,19010,6
|
|
20230614,111500,85360150,19010,19010,19010,19010,7
|
|
20230614,111400,85227080,19010,19010,19010,19010,3
|
|
20230614,111300,85170050,19010,19010,19010,19010,5
|
|
20230614,111200,85075000,19010,19010,19010,19010,4
|
|
20230614,111100,84998960,19010,19010,19010,19010,5
|
|
20230614,111000,84903910,19010,19010,19010,19010,7
|
|
20230614,110900,84770840,19010,19010,19010,19010,2
|
|
20230614,110800,84732820,19010,19010,19010,19010,2
|
|
20230614,110700,84694800,19010,19010,19010,19010,8
|
|
20230614,110600,84542720,19010,19010,19010,19010,6
|
|
20230614,110500,84428660,19020,19020,19020,19020,2
|
|
20230614,110400,84390620,19020,19020,19020,19020,8
|
|
20230614,110300,84238460,19020,19020,19020,19020,2
|
|
20230614,110200,84200420,19020,19020,19020,19020,5
|
|
20230614,110100,84105320,19020,19020,19020,19020,4
|
|
20230614,110000,84029240,19020,19020,19020,19020,2
|
|
20230614,105900,83991200,19020,19010,19020,19010,6
|
|
20230614,105800,83877110,19010,19010,19010,19010,5
|
|
20230614,105700,83782060,19010,18980,19010,18980,35
|
|
20230614,105600,83117610,18980,18980,18980,18980,0
|
|
20230614,105500,83117610,18980,19010,19010,18980,105
|
|
20230614,105400,81124530,19010,19010,19010,19010,32
|
|
20230614,105300,80516210,19020,19020,19020,19020,19
|
|
20230614,105200,80154830,19020,19020,19020,19020,5
|
|
20230614,105100,80059730,19020,19020,19020,19020,4
|
|
20230614,105000,79983650,19020,19020,19020,19020,3
|
|
20230614,104900,79926590,19020,19020,19020,19020,0
|
|
20230614,104800,79926590,19020,19020,19020,19020,2
|
|
20230614,104700,79888550,18980,19020,19020,18980,132
|
|
20230614,104600,77382990,18990,18990,18990,18990,0
|
|
20230614,104500,77382990,18990,18990,18990,18990,1
|
|
20230614,104400,77364000,19000,19020,19020,19000,6
|
|
20230614,104300,77249980,19020,19020,19020,19020,2
|
|
20230614,104200,77211940,19020,19020,19020,19020,2
|
|
20230614,104100,77173900,18980,19030,19030,18980,20
|
|
20230614,104000,76794070,19030,19030,19030,19030,1
|
|
20230614,103900,76775040,19030,19030,19030,19030,2
|
|
20230614,103800,76736980,19030,19030,19030,19030,1
|
|
20230614,103700,76717950,19030,19030,19030,19030,0
|
|
20230614,103600,76717950,19030,19030,19030,19030,1
|
|
20230614,103500,76698920,18990,18990,18990,18990,297
|
|
20230614,103400,71058890,18990,18990,18990,18990,5
|
|
20230614,103300,70963940,18990,18990,18990,18990,5
|
|
20230614,103200,70868990,18990,18990,18990,18990,3
|
|
20230614,103100,70812020,18970,18970,18970,18970,0
|
|
20230614,103000,70812020,18970,19040,19040,18970,308
|
|
20230614,102900,64965790,19040,19040,19040,19040,4
|
|
20230614,102800,64889630,18990,18990,18990,18990,18
|
|
20230614,102700,64547810,18990,18990,18990,18990,6
|
|
20230614,102600,64433870,18990,18990,18990,18990,3
|
|
20230614,102500,64376900,18990,18990,18990,18990,6
|
|
20230614,102400,64262960,18990,18990,18990,18990,5
|
|
20230614,102300,64168010,18990,18990,18990,18990,4
|
|
20230614,102200,64092050,18990,18990,18990,18990,13
|
|
20230614,102100,63845180,18980,18990,18990,18980,6
|
|
20230614,102000,63731260,18990,18990,18990,18990,2
|
|
20230614,101900,63693280,18990,18990,18990,18990,2
|
|
20230614,101800,63655300,18990,18990,18990,18990,2
|
|
20230614,101700,63617320,18990,18990,18990,18990,26
|
|
20230614,101600,63123580,18990,18990,18990,18990,0
|
|
20230614,101500,63123580,18990,18990,18990,18990,5
|
|
20230614,101400,63028630,18990,18990,18990,18990,2
|
|
20230614,101300,62990650,18990,18950,18990,18950,44
|
|
20230614,101200,62156770,18950,18950,18950,18950,5
|
|
20230614,101100,62062020,18930,18930,18930,18930,32
|
|
20230614,101000,61456260,18930,18930,18930,18930,2
|
|
20230614,100900,61418400,18930,18930,18930,18930,32
|
|
20230614,100800,60812640,18930,18930,18930,18930,20
|
|
20230614,100700,60434040,18930,18940,18940,18920,87
|
|
20230614,100600,58786910,18950,18970,18970,18950,141
|
|
20230614,100500,56112440,18970,18990,18990,18970,703
|
|
20230614,100400,42775800,19000,19020,19020,19000,221
|
|
20230614,100300,38575350,19050,19050,19050,19050,2
|
|
20230614,100200,38537250,19020,19020,19020,19020,19
|
|
20230614,100100,38175870,19020,19020,19020,19020,25
|
|
20230614,100000,37700370,19020,19020,19020,19020,2
|
|
20230614,095900,37662330,19020,19020,19020,19020,0
|
|
20230614,095800,37662330,19020,19020,19020,19020,11
|
|
20230614,095700,37453110,19020,19020,19020,19020,0
|
|
20230614,095600,37453110,19020,19020,19020,19020,2
|
|
20230614,095500,37415070,19020,19020,19020,19020,0
|
|
20230614,095400,37415070,19020,19020,19020,19020,6
|
|
20230614,095300,37300950,19020,19020,19020,19020,0
|
|
20230614,095200,37300950,19020,19050,19050,19020,423
|
|
20230614,095100,29251230,19030,19030,19030,19030,59
|
|
20230614,095000,28128460,19050,19050,19050,19050,0
|
|
20230614,094900,28128460,19050,19060,19060,19050,3
|
|
20230614,094800,28071300,19030,19030,19030,19030,80
|
|
20230614,094700,26548900,19030,19030,19030,19030,20
|
|
20230614,094600,26168300,19030,19030,19030,19030,3
|
|
20230614,094500,26111210,19050,19050,19050,19050,3
|
|
20230614,094400,26054060,19050,19050,19050,19050,21
|
|
20230614,094300,25654010,19050,19050,19050,19050,11
|
|
20230614,094200,25444460,19050,19050,19050,19050,0
|
|
20230614,094100,25444460,19050,19020,19050,19010,101
|
|
20230614,094000,23524270,19050,19050,19050,19050,10
|
|
20230614,093900,23333770,19050,19050,19050,19050,101
|
|
20230614,093800,21409720,19060,19060,19060,19060,7
|
|
20230614,093700,21276300,19070,19070,19080,19070,11
|
|
20230614,093600,21066520,19060,19070,19070,19060,4
|
|
20230614,093500,20990260,19060,19060,19060,19060,1
|
|
20230614,093400,20971200,19050,19080,19080,19050,119
|
|
20230614,093300,18704220,19080,19100,19100,19080,26
|
|
20230614,093200,18207800,19080,19070,19080,19070,35
|
|
20230614,093100,17540320,19070,19050,19070,19050,23
|
|
20230614,093000,17101760,19060,19060,19060,19060,1
|
|
20230614,092900,17082700,19080,19050,19100,19050,53
|
|
20230614,092800,16071470,19050,19020,19050,19020,21
|
|
20230614,092700,15672020,19020,19020,19020,19020,19
|
|
20230614,092600,15310640,19050,19020,19050,19020,33
|
|
20230614,092500,14682950,19050,19020,19050,19020,4
|
|
20230614,092400,14606820,19040,18990,19040,18990,62
|
|
20230614,092300,13427590,19020,19020,19020,19020,1
|
|
20230614,092200,13408570,19020,18990,19020,18990,8
|
|
20230614,092100,13256620,19020,19020,19020,19020,0
|
|
20230614,092000,13256620,19020,19020,19020,19020,2
|
|
20230614,091900,13218580,19020,19020,19020,19020,0
|
|
20230614,091800,13218580,19020,19020,19020,19020,0
|
|
20230614,091700,13218580,19020,19020,19020,19020,0
|
|
20230614,091600,13218580,19020,18990,19020,18990,2
|
|
20230614,091500,13180570,19020,19020,19020,19020,0
|
|
20230614,091400,13180570,19020,19020,19020,19020,0
|
|
20230614,091300,13180570,19020,19020,19020,18990,22
|
|
20230614,091200,12762480,19040,19040,19040,19040,0
|
|
20230614,091100,12762480,19040,19040,19040,19040,0
|
|
20230614,091000,12762480,19040,19040,19040,19040,1
|
|
20230614,090900,12743440,19040,19070,19070,19040,381
|
|
20230614,090800,5486340,19070,19070,19070,19070,15
|
|
20230614,090700,5200290,19170,19170,19170,19170,1
|
|
20230614,090600,5181120,19180,19180,19180,19180,0
|
|
20230614,090500,5181120,19180,19180,19180,19180,0
|
|
20230614,090400,5181120,19180,19180,19180,19180,0
|
|
20230614,090300,5181120,19180,19180,19180,19180,0
|
|
20230614,090200,5181120,19180,19180,19180,19180,0
|
|
20230614,090100,5181120,19180,19180,19180,19180,144
|
|
20230614,090000,2419200,19200,19200,19200,19200,126
|