790 lines
42 KiB
CSV
790 lines
42 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230608,220700,11791753050,32350,32350,32350,32350,4285
|
||
|
|
20230608,220600,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,220500,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,220400,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,220300,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,220200,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,220100,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,220000,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,215900,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,215800,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,215700,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,215600,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,215500,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,215400,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,215300,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,215200,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,215100,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,215000,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,214900,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,214800,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,214700,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,214600,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,214500,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,214400,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,214300,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,214200,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,214100,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,214000,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,213900,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,213800,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,213700,11791753050,32350,32350,32350,32350,4285
|
||
|
|
20230608,213600,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,213500,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,213400,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,213300,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,213200,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,213100,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,213000,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,212900,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,212800,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,212700,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,212600,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,212500,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,212400,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,212300,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,212200,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,212100,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,212000,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,211900,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,211800,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,211700,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,211600,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,211500,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,211400,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,211300,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,211200,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,211100,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,211000,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,210900,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,210800,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,210700,11791753050,32350,32350,32350,32350,4285
|
||
|
|
20230608,210600,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,210500,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,210400,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,210300,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,210200,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,210100,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,210000,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,205900,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,205800,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,205700,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,205600,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,205500,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,205400,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,205300,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,205200,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,205100,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,205000,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,204900,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,204800,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,204700,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,204600,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,204500,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,204400,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,204300,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,204200,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,204100,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,204000,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,203900,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,203800,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,203700,11791753050,32350,32350,32350,32350,4285
|
||
|
|
20230608,203600,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,203500,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,203400,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,203300,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,203200,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,203100,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,203000,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,202900,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,202800,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,202700,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,202600,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,202500,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,202400,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,202300,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,202200,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,202100,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,202000,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,201900,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,201800,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,201700,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,201600,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,201500,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,201400,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,201300,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,201200,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,201100,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,201000,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,200900,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,200800,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,200700,11791753050,32350,32350,32350,32350,4285
|
||
|
|
20230608,200600,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,200500,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,200400,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,200300,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,200200,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,200100,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,200000,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,195900,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,195800,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,195700,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,195600,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,195500,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,195400,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,195300,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,195200,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,195100,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,195000,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,194900,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,194800,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,194700,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,194600,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,194500,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,194400,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,194300,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,194200,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,194100,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,194000,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,193900,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,193800,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,193700,11791753050,32350,32350,32350,32350,4285
|
||
|
|
20230608,193600,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,193500,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,193400,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,193300,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,193200,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,193100,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,193000,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,192900,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,192800,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,192700,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,192600,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,192500,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,192400,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,192300,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,192200,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,192100,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,192000,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,191900,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,191800,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,191700,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,191600,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,191500,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,191400,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,191300,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,191200,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,191100,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,191000,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,190900,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,190800,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,190700,11791753050,32350,32350,32350,32350,4285
|
||
|
|
20230608,190600,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,190500,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,190400,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,190300,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,190200,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,190100,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,190000,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,185900,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,185800,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,185700,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,185600,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,185500,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,185400,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,185300,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,185200,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,185100,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,185000,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,184900,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,184800,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,184700,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,184600,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,184500,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,184400,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,184300,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,184200,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,184100,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,184000,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,183900,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,183800,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,183700,11791753050,32350,32350,32350,32350,4285
|
||
|
|
20230608,183600,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,183500,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,183400,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,183300,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,183200,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,183100,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,183000,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,182900,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,182800,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,182700,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,182600,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,182500,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,182400,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,182300,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,182200,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,182100,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,182000,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,181900,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,181800,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,181700,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,181600,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,181500,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,181400,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,181300,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,181200,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,181100,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,181000,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,180900,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,180800,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,180700,11791753050,32350,32350,32350,32350,4285
|
||
|
|
20230608,180600,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,180500,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,180400,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,180300,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,180200,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,180100,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,180000,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,175900,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,175800,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,175700,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,175600,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,175500,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,175400,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,175300,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,175200,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,175100,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,175000,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,174900,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,174800,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,174700,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,174600,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,174500,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,174400,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,174300,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,174200,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,174100,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,174000,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,173900,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,173800,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,173700,11791753050,32350,32350,32350,32350,4285
|
||
|
|
20230608,173600,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,173500,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,173400,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,173300,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,173200,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,173100,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,173000,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,172900,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,172800,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,172700,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,172600,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,172500,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,172400,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,172300,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,172200,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,172100,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,172000,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,171900,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,171800,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,171700,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,171600,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,171500,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,171400,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,171300,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,171200,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,171100,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,171000,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,170900,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,170800,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,170700,11791753050,32350,32350,32350,32350,4285
|
||
|
|
20230608,170600,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,170500,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,170400,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,170300,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,170200,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,170100,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,170000,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,165900,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,165800,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,165700,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,165600,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,165500,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,165400,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,165300,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,165200,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,165100,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,165000,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,164900,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,164800,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,164700,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,164600,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,164500,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,164400,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,164300,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,164200,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,164100,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,164000,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,163900,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,163800,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,163700,11791753050,32350,32350,32350,32350,4285
|
||
|
|
20230608,163600,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,163500,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,163400,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,163300,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,163200,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,163100,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,163000,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,162900,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,162800,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,162700,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,162600,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,162500,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,162400,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,162300,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,162200,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,162100,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,162000,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,161900,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,161800,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,161700,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,161600,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,161500,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,161400,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,161300,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,161200,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,161100,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,161000,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,160900,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,160800,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,160700,11791753050,32350,32350,32350,32350,4285
|
||
|
|
20230608,160600,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,160500,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,160400,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,160300,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,160200,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,160100,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,160000,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,155900,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,155800,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,155700,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,155600,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,155500,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,155400,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,155300,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,155200,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,155100,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,155000,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,154900,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,154800,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,154700,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,154600,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,154500,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,154400,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,154300,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,154200,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,154100,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,154000,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,153900,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,153800,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,153700,11791753050,32350,32350,32350,32350,4285
|
||
|
|
20230608,153600,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,153500,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,153400,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,153300,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,153200,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,153100,11791753050,32350,32350,32350,32350,0
|
||
|
|
20230608,153000,11791753050,32350,32350,32350,32350,4285
|
||
|
|
20230608,152900,11653133300,32450,32450,32450,32450,0
|
||
|
|
20230608,152800,11653133300,32450,32450,32450,32450,0
|
||
|
|
20230608,152700,11653133300,32450,32450,32450,32450,0
|
||
|
|
20230608,152600,11653133300,32450,32450,32450,32450,0
|
||
|
|
20230608,152500,11653133300,32450,32450,32450,32450,0
|
||
|
|
20230608,152400,11653133300,32450,32450,32450,32450,0
|
||
|
|
20230608,152300,11653133300,32450,32450,32450,32450,0
|
||
|
|
20230608,152200,11653133300,32450,32450,32450,32450,0
|
||
|
|
20230608,152100,11653133300,32450,32450,32450,32450,0
|
||
|
|
20230608,152000,11653133300,32450,32450,32450,32450,0
|
||
|
|
20230608,151900,11653133300,32450,32500,32500,32400,415
|
||
|
|
20230608,151800,11639657600,32450,32400,32450,32400,1198
|
||
|
|
20230608,151700,11600810400,32450,32400,32450,32400,598
|
||
|
|
20230608,151600,11581418050,32450,32400,32450,32350,740
|
||
|
|
20230608,151500,11557443900,32400,32350,32450,32350,886
|
||
|
|
20230608,151400,11528756450,32450,32400,32450,32350,722
|
||
|
|
20230608,151300,11505373450,32400,32450,32450,32400,812
|
||
|
|
20230608,151200,11479036750,32450,32400,32500,32400,609
|
||
|
|
20230608,151100,11459291850,32400,32450,32450,32400,868
|
||
|
|
20230608,151000,11431151050,32400,32450,32450,32400,952
|
||
|
|
20230608,150900,11400286800,32400,32450,32450,32350,1068
|
||
|
|
20230608,150800,11365676200,32450,32450,32550,32400,920
|
||
|
|
20230608,150700,11335793400,32450,32400,32500,32400,1794
|
||
|
|
20230608,150600,11277643250,32400,32400,32450,32400,673
|
||
|
|
20230608,150500,11255824900,32450,32500,32500,32450,2233
|
||
|
|
20230608,150400,11183320550,32500,32550,32600,32500,922
|
||
|
|
20230608,150300,11153321950,32500,32600,32600,32500,749
|
||
|
|
20230608,150200,11128952900,32600,32600,32600,32600,550
|
||
|
|
20230608,150100,11111022900,32600,32600,32600,32550,287
|
||
|
|
20230608,150000,11101667550,32550,32550,32600,32550,375
|
||
|
|
20230608,145900,11089450400,32550,32650,32650,32550,794
|
||
|
|
20230608,145800,11063573850,32650,32650,32650,32600,983
|
||
|
|
20230608,145700,11031515350,32650,32600,32650,32600,827
|
||
|
|
20230608,145600,11004550650,32600,32600,32600,32550,382
|
||
|
|
20230608,145500,10992101650,32550,32600,32600,32550,345
|
||
|
|
20230608,145400,10980854700,32550,32600,32650,32550,1436
|
||
|
|
20230608,145300,10934034500,32600,32600,32600,32550,424
|
||
|
|
20230608,145200,10920217900,32600,32600,32600,32550,2422
|
||
|
|
20230608,145100,10841280500,32600,32550,32600,32550,291
|
||
|
|
20230608,145000,10831800750,32600,32600,32600,32550,540
|
||
|
|
20230608,144900,10814202750,32600,32600,32600,32500,663
|
||
|
|
20230608,144800,10792614450,32600,32600,32600,32500,1507
|
||
|
|
20230608,144700,10743530550,32600,32550,32600,32500,3491
|
||
|
|
20230608,144600,10629842300,32550,32500,32550,32500,9514
|
||
|
|
20230608,144500,10320602550,32500,32500,32500,32500,839
|
||
|
|
20230608,144400,10293335050,32500,32500,32500,32450,285
|
||
|
|
20230608,144300,10284075050,32500,32500,32500,32450,399
|
||
|
|
20230608,144200,10271110700,32500,32500,32500,32450,864
|
||
|
|
20230608,144100,10243055800,32500,32500,32500,32450,501
|
||
|
|
20230608,144000,10226778150,32450,32500,32500,32450,548
|
||
|
|
20230608,143900,10208984550,32500,32500,32500,32500,228
|
||
|
|
20230608,143800,10201574550,32500,32400,32500,32350,3444
|
||
|
|
20230608,143700,10089891500,32400,32400,32400,32400,247
|
||
|
|
20230608,143600,10081888700,32400,32350,32400,32350,327
|
||
|
|
20230608,143500,10071297350,32350,32350,32350,32350,66
|
||
|
|
20230608,143400,10069162250,32400,32400,32400,32400,20
|
||
|
|
20230608,143300,10068514250,32350,32350,32400,32350,469
|
||
|
|
20230608,143200,10053341500,32350,32300,32350,32300,355
|
||
|
|
20230608,143100,10041874900,32300,32350,32350,32300,178
|
||
|
|
20230608,143000,10036120650,32350,32300,32350,32300,117
|
||
|
|
20230608,142900,10032339450,32300,32300,32350,32300,61
|
||
|
|
20230608,142800,10030369000,32350,32350,32350,32350,5
|
||
|
|
20230608,142700,10030207250,32300,32300,32350,32300,83
|
||
|
|
20230608,142600,10027525750,32350,32300,32350,32300,181
|
||
|
|
20230608,142500,10021679400,32300,32300,32300,32300,374
|
||
|
|
20230608,142400,10009599200,32300,32300,32300,32300,935
|
||
|
|
20230608,142300,9979398700,32300,32350,32350,32300,810
|
||
|
|
20230608,142200,9953210750,32400,32450,32450,32400,664
|
||
|
|
20230608,142100,9931688300,32450,32450,32450,32400,147
|
||
|
|
20230608,142000,9926920250,32450,32400,32450,32400,968
|
||
|
|
20230608,141900,9895556350,32450,32500,32500,32450,654
|
||
|
|
20230608,141800,9874327950,32500,32450,32500,32450,1310
|
||
|
|
20230608,141700,9831807700,32450,32400,32450,32350,1400
|
||
|
|
20230608,141600,9786431000,32400,32400,32400,32350,18
|
||
|
|
20230608,141500,9785847950,32400,32350,32400,32350,1421
|
||
|
|
20230608,141400,9739872450,32300,32200,32300,32200,746
|
||
|
|
20230608,141300,9715810400,32200,32200,32200,32200,138
|
||
|
|
20230608,141200,9711366800,32200,32200,32200,32150,625
|
||
|
|
20230608,141100,9691249500,32250,32250,32300,32250,127
|
||
|
|
20230608,141000,9687153300,32250,32250,32300,32150,3064
|
||
|
|
20230608,140900,9588466100,32300,32300,32300,32300,43
|
||
|
|
20230608,140800,9587077200,32250,32300,32350,32250,581
|
||
|
|
20230608,140700,9568310900,32300,32250,32300,32250,813
|
||
|
|
20230608,140600,9542076650,32300,32300,32350,32300,748
|
||
|
|
20230608,140500,9517916200,32350,32350,32350,32350,0
|
||
|
|
20230608,140400,9517916200,32350,32350,32350,32350,430
|
||
|
|
20230608,140300,9504005700,32350,32350,32350,32300,613
|
||
|
|
20230608,140200,9484175200,32350,32350,32400,32350,503
|
||
|
|
20230608,140100,9467902700,32350,32350,32350,32300,323
|
||
|
|
20230608,140000,9457456050,32350,32300,32350,32300,521
|
||
|
|
20230608,135900,9440625250,32300,32250,32300,32250,685
|
||
|
|
20230608,135800,9418499850,32300,32250,32300,32250,109
|
||
|
|
20230608,135700,9414984100,32300,32300,32300,32300,217
|
||
|
|
20230608,135600,9407975000,32350,32350,32350,32350,109
|
||
|
|
20230608,135500,9404448850,32350,32300,32350,32300,799
|
||
|
|
20230608,135400,9378634200,32300,32300,32300,32250,197
|
||
|
|
20230608,135300,9372273650,32300,32300,32300,32300,206
|
||
|
|
20230608,135200,9365619850,32300,32300,32300,32300,0
|
||
|
|
20230608,135100,9365619850,32300,32300,32300,32250,28
|
||
|
|
20230608,135000,9364716300,32250,32250,32250,32250,37
|
||
|
|
20230608,134900,9363523050,32250,32300,32300,32250,684
|
||
|
|
20230608,134800,9341436600,32300,32350,32350,32300,84
|
||
|
|
20230608,134700,9338722300,32300,32300,32350,32300,52
|
||
|
|
20230608,134600,9337041050,32300,32300,32300,32300,454
|
||
|
|
20230608,134500,9322376850,32300,32250,32300,32250,131
|
||
|
|
20230608,134400,9318151650,32300,32300,32300,32300,124
|
||
|
|
20230608,134300,9314146450,32300,32250,32300,32250,625
|
||
|
|
20230608,134200,9293977300,32300,32350,32350,32300,545
|
||
|
|
20230608,134100,9276365350,32350,32350,32350,32300,199
|
||
|
|
20230608,134000,9269928450,32350,32350,32350,32300,320
|
||
|
|
20230608,133900,9259576600,32350,32300,32350,32300,86
|
||
|
|
20230608,133800,9256796250,32300,32400,32400,32300,395
|
||
|
|
20230608,133700,9244030000,32400,32500,32500,32400,582
|
||
|
|
20230608,133600,9225142500,32550,32350,32550,32350,3135
|
||
|
|
20230608,133500,9123379100,32350,32200,32350,32200,1303
|
||
|
|
20230608,133400,9081316400,32200,32200,32200,32200,50
|
||
|
|
20230608,133300,9079706400,32150,32150,32150,32150,30
|
||
|
|
20230608,133200,9078741900,32200,32200,32200,32200,173
|
||
|
|
20230608,133100,9073171300,32150,32150,32150,32150,111
|
||
|
|
20230608,133000,9069602650,32150,32100,32150,32100,21
|
||
|
|
20230608,132900,9068927600,32150,32200,32200,32150,92
|
||
|
|
20230608,132800,9065967250,32250,32250,32250,32250,16
|
||
|
|
20230608,132700,9065451250,32250,32250,32250,32250,64
|
||
|
|
20230608,132600,9063387250,32300,32300,32300,32300,72
|
||
|
|
20230608,132500,9061061650,32350,32300,32350,32250,408
|
||
|
|
20230608,132400,9047882800,32300,32250,32300,32150,285
|
||
|
|
20230608,132300,9038680000,32250,32300,32350,32250,339
|
||
|
|
20230608,132200,9027732050,32300,32050,32300,32050,1507
|
||
|
|
20230608,132100,8979204450,32100,32100,32100,32100,0
|
||
|
|
20230608,132000,8979204450,32100,32100,32100,32100,26
|
||
|
|
20230608,131900,8978369850,32050,32050,32100,32050,227
|
||
|
|
20230608,131800,8971088600,32100,32050,32100,32050,131
|
||
|
|
20230608,131700,8966887350,32050,32100,32100,32050,381
|
||
|
|
20230608,131600,8954673300,32050,32100,32100,32050,110
|
||
|
|
20230608,131500,8951142800,32100,32100,32100,32050,54
|
||
|
|
20230608,131400,8949411000,32100,32050,32100,32050,678
|
||
|
|
20230608,131300,8927656000,32100,32100,32100,32100,475
|
||
|
|
20230608,131200,8912408500,32150,32150,32200,32150,11
|
||
|
|
20230608,131100,8912054400,32100,32150,32150,32100,146
|
||
|
|
20230608,131000,8907365050,32150,32200,32250,32150,356
|
||
|
|
20230608,130900,8895918950,32150,32150,32200,32150,136
|
||
|
|
20230608,130800,8891540900,32150,32150,32150,32150,177
|
||
|
|
20230608,130700,8885850350,32200,32150,32200,32150,122
|
||
|
|
20230608,130600,8881928000,32200,32200,32250,32200,15
|
||
|
|
20230608,130500,8881444950,32250,32200,32250,32200,342
|
||
|
|
20230608,130400,8870432450,32200,32250,32250,32200,272
|
||
|
|
20230608,130300,8861673100,32250,32150,32250,32150,473
|
||
|
|
20230608,130200,8846460900,32150,32100,32150,32100,1580
|
||
|
|
20230608,130100,8795667250,32100,32050,32100,32050,236
|
||
|
|
20230608,130000,8788092050,32050,32100,32100,32050,12
|
||
|
|
20230608,125900,8787707400,32100,32100,32100,32050,72
|
||
|
|
20230608,125800,8785399350,32100,32100,32100,32050,1185
|
||
|
|
20230608,125700,8747397200,32100,32150,32150,32100,1836
|
||
|
|
20230608,125600,8688439850,32150,32300,32300,32150,2271
|
||
|
|
20230608,125500,8615257300,32300,32300,32300,32300,1
|
||
|
|
20230608,125400,8615225000,32300,32300,32300,32250,395
|
||
|
|
20230608,125300,8602481700,32300,32300,32300,32300,30
|
||
|
|
20230608,125200,8601512700,32300,32250,32300,32250,81
|
||
|
|
20230608,125100,8598900000,32250,32250,32250,32250,42
|
||
|
|
20230608,125000,8597545500,32300,32300,32300,32300,43
|
||
|
|
20230608,124900,8596156600,32300,32250,32300,32250,832
|
||
|
|
20230608,124800,8569309000,32250,32250,32250,32250,12
|
||
|
|
20230608,124700,8568922000,32250,32250,32250,32250,387
|
||
|
|
20230608,124600,8556441250,32250,32250,32250,32250,252
|
||
|
|
20230608,124500,8548314250,32250,32250,32250,32250,0
|
||
|
|
20230608,124400,8548314250,32250,32250,32250,32250,194
|
||
|
|
20230608,124300,8542057750,32300,32300,32300,32250,145
|
||
|
|
20230608,124200,8537380850,32250,32250,32250,32250,151
|
||
|
|
20230608,124100,8532511100,32250,32200,32250,32200,251
|
||
|
|
20230608,124000,8524420850,32250,32250,32250,32250,162
|
||
|
|
20230608,123900,8519196350,32250,32250,32300,32250,234
|
||
|
|
20230608,123800,8511649450,32300,32250,32300,32250,275
|
||
|
|
20230608,123700,8502780550,32250,32300,32300,32250,7175
|
||
|
|
20230608,123600,8271386550,32300,32250,32300,32250,1333
|
||
|
|
20230608,123500,8228396500,32300,32250,32300,32250,2
|
||
|
|
20230608,123400,8228331950,32300,32250,32300,32250,1082
|
||
|
|
20230608,123300,8193437200,32300,32300,32350,32300,1798
|
||
|
|
20230608,123200,8135361400,32350,32300,32350,32300,456
|
||
|
|
20230608,123100,8120632500,32300,32350,32350,32300,34
|
||
|
|
20230608,123000,8119534000,32350,32350,32350,32300,540
|
||
|
|
20230608,122900,8102069500,32400,32400,32400,32400,40
|
||
|
|
20230608,122800,8100773500,32350,32400,32400,32350,92
|
||
|
|
20230608,122700,8097794550,32350,32350,32400,32350,363
|
||
|
|
20230608,122600,8086036000,32400,32400,32450,32400,148
|
||
|
|
20230608,122500,8081240250,32450,32400,32450,32400,2
|
||
|
|
20230608,122400,8081175400,32400,32350,32400,32350,155
|
||
|
|
20230608,122300,8076160800,32400,32400,32400,32400,12
|
||
|
|
20230608,122200,8075772000,32400,32400,32400,32400,2
|
||
|
|
20230608,122100,8075707200,32450,32450,32450,32450,0
|
||
|
|
20230608,122000,8075707200,32450,32300,32450,32300,169
|
||
|
|
20230608,121900,8070247250,32300,32350,32350,32300,244
|
||
|
|
20230608,121800,8062354400,32350,32500,32500,32350,140
|
||
|
|
20230608,121700,8057818300,32500,32450,32500,32450,1294
|
||
|
|
20230608,121600,8015795550,32450,32400,32450,32400,62
|
||
|
|
20230608,121500,8013786250,32400,32450,32450,32400,53
|
||
|
|
20230608,121400,8012068950,32450,32400,32450,32400,80
|
||
|
|
20230608,121300,8009476900,32450,32450,32450,32450,12
|
||
|
|
20230608,121200,8009087500,32450,32450,32450,32450,44
|
||
|
|
20230608,121100,8007659700,32450,32400,32450,32400,31
|
||
|
|
20230608,121000,8006655250,32450,32400,32450,32400,46
|
||
|
|
20230608,120900,8005162750,32400,32400,32400,32400,45
|
||
|
|
20230608,120800,8003704750,32400,32350,32400,32350,223
|
||
|
|
20230608,120700,7996480650,32350,32350,32400,32350,298
|
||
|
|
20230608,120600,7986837700,32400,32400,32400,32350,231
|
||
|
|
20230608,120500,7979361250,32350,32350,32350,32350,475
|
||
|
|
20230608,120400,7963995000,32450,32400,32450,32350,653
|
||
|
|
20230608,120300,7942839900,32400,32450,32450,32400,54
|
||
|
|
20230608,120200,7941087650,32450,32450,32450,32400,282
|
||
|
|
20230608,120100,7931949000,32450,32450,32500,32400,399
|
||
|
|
20230608,120000,7919016350,32450,32500,32500,32450,142
|
||
|
|
20230608,115900,7914405850,32450,32450,32500,32450,27
|
||
|
|
20230608,115800,7913528900,32500,32500,32500,32500,97
|
||
|
|
20230608,115700,7910376400,32500,32500,32550,32450,163
|
||
|
|
20230608,115600,7905081250,32450,32500,32550,32400,1221
|
||
|
|
20230608,115500,7865400600,32500,32450,32550,32450,675
|
||
|
|
20230608,115400,7843470450,32550,32550,32550,32400,6946
|
||
|
|
20230608,115300,7617896850,32500,32450,32500,32450,10807
|
||
|
|
20230608,115200,7266726400,32500,32450,32500,32450,406
|
||
|
|
20230608,115100,7253544400,32500,32450,32500,32450,230
|
||
|
|
20230608,115000,7246077150,32500,32450,32500,32400,839
|
||
|
|
20230608,114900,7218849300,32500,32400,32500,32400,3545
|
||
|
|
20230608,114800,7103884400,32400,32400,32400,32400,9
|
||
|
|
20230608,114700,7103592800,32400,32350,32400,32350,288
|
||
|
|
20230608,114600,7094273500,32350,32400,32400,32350,157
|
||
|
|
20230608,114500,7089191450,32400,32400,32400,32400,1
|
||
|
|
20230608,114400,7089159050,32400,32400,32400,32350,60
|
||
|
|
20230608,114300,7087215350,32350,32350,32350,32350,133
|
||
|
|
20230608,114200,7082912800,32350,32400,32400,32350,209
|
||
|
|
20230608,114100,7076151300,32450,32450,32450,32400,163
|
||
|
|
20230608,114000,7070866350,32400,32300,32400,32300,2741
|
||
|
|
20230608,113900,6982150950,32350,32350,32400,32350,273
|
||
|
|
20230608,113800,6973310550,32350,32350,32400,32350,433
|
||
|
|
20230608,113700,6959302800,32300,32400,32400,32300,78
|
||
|
|
20230608,113600,6956776100,32400,32400,32400,32250,114
|
||
|
|
20230608,113500,6953091150,32400,32250,32400,32250,811
|
||
|
|
20230608,113400,6926866650,32250,32350,32350,32250,71
|
||
|
|
20230608,113300,6924571800,32350,32300,32350,32250,42
|
||
|
|
20230608,113200,6923215100,32300,32300,32300,32250,729
|
||
|
|
20230608,113100,6899678400,32300,32300,32300,32250,64
|
||
|
|
20230608,113000,6897612950,32300,32250,32300,32250,245
|
||
|
|
20230608,112900,6889709550,32250,32200,32250,32200,113
|
||
|
|
20230608,112800,6886067800,32250,32200,32250,32150,250
|
||
|
|
20230608,112700,6878028600,32250,32150,32250,32100,586
|
||
|
|
20230608,112600,6859157150,32200,32150,32200,32150,93
|
||
|
|
20230608,112500,6856167100,32150,32100,32150,32100,260
|
||
|
|
20230608,112400,6847816100,32100,32100,32150,32100,225
|
||
|
|
20230608,112300,6840591000,32100,32100,32150,32100,299
|
||
|
|
20230608,112200,6830990500,32100,32100,32150,32100,533
|
||
|
|
20230608,112100,6813866200,32100,32100,32150,32100,230
|
||
|
|
20230608,112000,6806478100,32100,32150,32200,32100,395
|
||
|
|
20230608,111900,6793784300,32150,32150,32200,32150,318
|
||
|
|
20230608,111800,6783559100,32150,32200,32200,32150,454
|
||
|
|
20230608,111700,6768960200,32200,32150,32250,32150,350
|
||
|
|
20230608,111600,6757690350,32150,32150,32150,32150,149
|
||
|
|
20230608,111500,6752900000,32150,32200,32200,32100,311
|
||
|
|
20230608,111400,6742905300,32150,32150,32250,32100,587
|
||
|
|
20230608,111300,6724046200,32200,32150,32200,32100,242
|
||
|
|
20230608,111200,6716268900,32150,32200,32250,32150,1416
|
||
|
|
20230608,111100,6670676850,32200,32250,32250,32200,284
|
||
|
|
20230608,111000,6661522300,32250,32250,32300,32200,438
|
||
|
|
20230608,110900,6647398800,32250,32300,32350,32250,394
|
||
|
|
20230608,110800,6634670600,32250,32250,32300,32250,188
|
||
|
|
20230608,110700,6628605550,32250,32250,32300,32250,256
|
||
|
|
20230608,110600,6620342900,32250,32250,32350,32250,241
|
||
|
|
20230608,110500,6612567950,32250,32300,32350,32250,481
|
||
|
|
20230608,110400,6597036950,32300,32300,32350,32300,140
|
||
|
|
20230608,110300,6592509900,32350,32350,32400,32350,32
|
||
|
|
20230608,110200,6591474550,32300,32400,32400,32300,1668
|
||
|
|
20230608,110100,6537506450,32450,32450,32450,32400,769
|
||
|
|
20230608,110000,6512559400,32450,32450,32450,32350,1621
|
||
|
|
20230608,105900,6460047850,32400,32400,32450,32400,437
|
||
|
|
20230608,105800,6445886900,32400,32450,32450,32400,862
|
||
|
|
20230608,105700,6417949900,32400,32300,32450,32250,3219
|
||
|
|
20230608,105600,6313719400,32250,32250,32350,32250,4938
|
||
|
|
20230608,105500,6154364350,32250,32200,32250,32200,1936
|
||
|
|
20230608,105400,6091979250,32150,32150,32150,32150,230
|
||
|
|
20230608,105300,6084584750,32150,32150,32150,32150,5
|
||
|
|
20230608,105200,6084424000,32200,32150,32200,32150,1015
|
||
|
|
20230608,105100,6051775800,32100,32100,32100,32100,295
|
||
|
|
20230608,105000,6042306300,32050,32000,32050,32000,1415
|
||
|
|
20230608,104900,5996991000,32050,32050,32050,32050,236
|
||
|
|
20230608,104800,5989427200,32100,32050,32100,32050,458
|
||
|
|
20230608,104700,5974747650,32100,32150,32150,32100,478
|
||
|
|
20230608,104600,5959398850,32100,32100,32100,32100,230
|
||
|
|
20230608,104500,5952015850,32150,32100,32150,32100,243
|
||
|
|
20230608,104400,5944214900,32100,32150,32150,32100,270
|
||
|
|
20230608,104300,5935534450,32150,32100,32150,32100,530
|
||
|
|
20230608,104200,5918517050,32150,32250,32250,32150,1826
|
||
|
|
20230608,104100,5859728400,32200,32250,32300,32200,1282
|
||
|
|
20230608,104000,5818375900,32250,32250,32300,32250,514
|
||
|
|
20230608,103900,5801799350,32250,32300,32300,32250,278
|
||
|
|
20230608,103800,5792831700,32300,32350,32400,32300,4027
|
||
|
|
20230608,103700,5662543250,32350,32400,32450,32350,2509
|
||
|
|
20230608,103600,5581271450,32400,32250,32400,32250,6646
|
||
|
|
20230608,103500,5366314250,32250,32200,32250,32200,638
|
||
|
|
20230608,103400,5345753900,32200,32200,32200,32200,203
|
||
|
|
20230608,103300,5339217300,32200,32250,32250,32200,484
|
||
|
|
20230608,103200,5323627100,32250,32250,32300,32250,692
|
||
|
|
20230608,103100,5301302300,32250,32200,32300,32200,3273
|
||
|
|
20230608,103000,5195785750,32150,32100,32150,32100,2248
|
||
|
|
20230608,102900,5123527500,32050,32100,32100,32050,449
|
||
|
|
20230608,102800,5109126600,32100,32050,32100,32050,11
|
||
|
|
20230608,102700,5108773950,32050,32050,32100,32050,214
|
||
|
|
20230608,102600,5101907800,32050,32000,32050,32000,387
|
||
|
|
20230608,102500,5089512650,31950,31950,31950,31900,409
|
||
|
|
20230608,102400,5076447350,31950,31950,31950,31950,44
|
||
|
|
20230608,102300,5075041550,31950,31950,32000,31950,452
|
||
|
|
20230608,102200,5060598000,32000,32000,32050,31900,1436
|
||
|
|
20230608,102100,5014654000,32000,31950,32000,31900,1265
|
||
|
|
20230608,102000,4974241150,32000,32000,32000,31950,1614
|
||
|
|
20230608,101900,4922613500,31950,32000,32050,31950,238
|
||
|
|
20230608,101800,4915002650,32050,32050,32050,32000,835
|
||
|
|
20230608,101700,4888256850,32100,32100,32100,32100,111
|
||
|
|
20230608,101600,4884693750,32050,32050,32100,32050,519
|
||
|
|
20230608,101500,4868050450,32050,32050,32100,32050,45
|
||
|
|
20230608,101400,4866608100,32100,32000,32100,32000,200
|
||
|
|
20230608,101300,4860201550,32000,31950,32000,31950,843
|
||
|
|
20230608,101200,4833262400,31950,31900,31950,31900,452
|
||
|
|
20230608,101100,4818838150,31950,32000,32000,31900,1896
|
||
|
|
20230608,101000,4758190650,32000,32050,32050,32000,560
|
||
|
|
20230608,100900,4740255700,32100,32200,32200,32100,953
|
||
|
|
20230608,100800,4709628900,32200,32200,32200,32150,164
|
||
|
|
20230608,100700,4704352250,32200,32100,32200,32100,1538
|
||
|
|
20230608,100600,4654928400,32050,32050,32050,32000,470
|
||
|
|
20230608,100500,4639875150,32050,32000,32050,31950,539
|
||
|
|
20230608,100400,4622624050,32000,32000,32000,31850,454
|
||
|
|
20230608,100300,4608129800,31900,32100,32100,31900,2002
|
||
|
|
20230608,100200,4544174750,32000,32050,32100,32000,786
|
||
|
|
20230608,100100,4518998000,32000,32150,32200,32000,2069
|
||
|
|
20230608,100000,4452617250,32150,32200,32200,32100,1572
|
||
|
|
20230608,095900,4402057750,32200,32150,32200,32100,2138
|
||
|
|
20230608,095800,4333253700,32150,32150,32200,32100,1244
|
||
|
|
20230608,095700,4293260000,32200,32300,32350,32150,3286
|
||
|
|
20230608,095600,4187244600,32250,32200,32250,32100,936
|
||
|
|
20230608,095500,4157125900,32200,32200,32350,32150,3974
|
||
|
|
20230608,095400,4028914950,32250,32300,32300,32200,6202
|
||
|
|
20230608,095300,3828946050,32250,31950,32350,31950,2842
|
||
|
|
20230608,095200,3737467300,31950,32000,32000,31900,1237
|
||
|
|
20230608,095100,3697989450,32000,31900,32000,31850,1014
|
||
|
|
20230608,095000,3665597950,31900,32100,32100,31850,3731
|
||
|
|
20230608,094900,3546335000,32100,32150,32200,32000,945
|
||
|
|
20230608,094800,3516001550,32050,32150,32300,32050,7471
|
||
|
|
20230608,094700,3275447900,32100,32300,32300,32100,4765
|
||
|
|
20230608,094600,3122013400,32300,32350,32400,32250,6296
|
||
|
|
20230608,094500,2918280100,32350,32250,32350,32200,7001
|
||
|
|
20230608,094400,2692345900,32250,32150,32250,32050,7924
|
||
|
|
20230608,094300,2437296700,32150,32150,32150,32000,6177
|
||
|
|
20230608,094200,2239040050,32150,32000,32150,31950,9042
|
||
|
|
20230608,094100,1948801950,32000,31950,32000,31850,5053
|
||
|
|
20230608,094000,1787299000,31950,31650,31950,31650,4517
|
||
|
|
20230608,093900,1643492050,31650,31500,31650,31500,1043
|
||
|
|
20230608,093800,1610571700,31500,31450,31500,31450,520
|
||
|
|
20230608,093700,1594215650,31350,31350,31500,31350,2765
|
||
|
|
20230608,093600,1507392400,31350,31250,31400,31250,692
|
||
|
|
20230608,093500,1485738700,31250,31450,31450,31250,211
|
||
|
|
20230608,093400,1479140650,31300,31450,31450,31300,515
|
||
|
|
20230608,093300,1462988300,31450,31600,31600,31350,1051
|
||
|
|
20230608,093200,1429865600,31650,31600,31700,31500,2274
|
||
|
|
20230608,093100,1357960400,31600,31600,31850,31500,6480
|
||
|
|
20230608,093000,1152288250,31600,31450,31600,31400,4351
|
||
|
|
20230608,092900,1015349700,31400,31150,31400,31150,2011
|
||
|
|
20230608,092800,952293700,31100,31100,31100,31100,45
|
||
|
|
20230608,092700,950894200,31150,31100,31150,31100,135
|
||
|
|
20230608,092600,946694700,31100,31150,31150,31050,1783
|
||
|
|
20230608,092500,891246150,31150,31150,31150,31150,9
|
||
|
|
20230608,092400,890965800,31150,31250,31250,31150,630
|
||
|
|
20230608,092300,871317800,31250,31250,31300,31250,544
|
||
|
|
20230608,092200,854306700,31150,31300,31300,31150,86
|
||
|
|
20230608,092100,851623750,31250,31250,31300,31250,37
|
||
|
|
20230608,092000,850467300,31250,31450,31450,31250,247
|
||
|
|
20230608,091900,842719350,31450,31150,31450,31150,3270
|
||
|
|
20230608,091800,740031700,31100,31100,31100,31050,149
|
||
|
|
20230608,091700,735398250,31100,31050,31100,31050,148
|
||
|
|
20230608,091600,730802700,31050,31150,31150,31050,586
|
||
|
|
20230608,091500,712584600,31150,31350,31400,31150,6089
|
||
|
|
20230608,091400,522238000,31400,31300,31450,31250,4235
|
||
|
|
20230608,091300,389384850,31300,31350,31400,31300,732
|
||
|
|
20230608,091200,366445450,31400,31400,31400,31300,633
|
||
|
|
20230608,091100,346576350,31400,31350,31400,31300,2375
|
||
|
|
20230608,091000,272091400,31350,31350,31400,31300,1057
|
||
|
|
20230608,090900,238941500,31350,31350,31400,31300,1784
|
||
|
|
20230608,090800,183025100,31350,31250,31350,31250,1184
|
||
|
|
20230608,090700,145929600,31250,31100,31250,31050,720
|
||
|
|
20230608,090600,123457050,31050,31000,31050,31000,153
|
||
|
|
20230608,090500,118713900,31000,31050,31050,31000,327
|
||
|
|
20230608,090400,108571800,30750,30900,31000,30750,644
|
||
|
|
20230608,090300,88669950,30900,30650,30900,30500,1491
|
||
|
|
20230608,090200,42921450,30650,30650,30650,30500,86
|
||
|
|
20230608,090100,40287200,30700,30650,30700,30600,358
|
||
|
|
20230608,090000,29301300,30650,30500,30700,30450,878
|