727 lines
38 KiB
CSV
727 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230608,210400,2924573960,17750,17750,17750,17750,2103
|
|
20230608,210300,2924573960,17750,17750,17750,17750,0
|
|
20230608,210200,2924573960,17750,17750,17750,17750,0
|
|
20230608,210100,2924573960,17750,17750,17750,17750,0
|
|
20230608,210000,2924573960,17750,17750,17750,17750,0
|
|
20230608,205900,2924573960,17750,17750,17750,17750,0
|
|
20230608,205800,2924573960,17750,17750,17750,17750,0
|
|
20230608,205700,2924573960,17750,17750,17750,17750,0
|
|
20230608,205600,2924573960,17750,17750,17750,17750,0
|
|
20230608,205500,2924573960,17750,17750,17750,17750,0
|
|
20230608,205400,2924573960,17750,17750,17750,17750,0
|
|
20230608,205300,2924573960,17750,17750,17750,17750,0
|
|
20230608,205200,2924573960,17750,17750,17750,17750,0
|
|
20230608,205100,2924573960,17750,17750,17750,17750,0
|
|
20230608,205000,2924573960,17750,17750,17750,17750,0
|
|
20230608,204900,2924573960,17750,17750,17750,17750,0
|
|
20230608,204800,2924573960,17750,17750,17750,17750,0
|
|
20230608,204700,2924573960,17750,17750,17750,17750,0
|
|
20230608,204600,2924573960,17750,17750,17750,17750,0
|
|
20230608,204500,2924573960,17750,17750,17750,17750,0
|
|
20230608,204400,2924573960,17750,17750,17750,17750,0
|
|
20230608,204300,2924573960,17750,17750,17750,17750,0
|
|
20230608,204200,2924573960,17750,17750,17750,17750,0
|
|
20230608,204100,2924573960,17750,17750,17750,17750,0
|
|
20230608,204000,2924573960,17750,17750,17750,17750,0
|
|
20230608,203900,2924573960,17750,17750,17750,17750,0
|
|
20230608,203800,2924573960,17750,17750,17750,17750,0
|
|
20230608,203700,2924573960,17750,17750,17750,17750,0
|
|
20230608,203600,2924573960,17750,17750,17750,17750,0
|
|
20230608,203500,2924573960,17750,17750,17750,17750,0
|
|
20230608,203400,2924573960,17750,17750,17750,17750,2103
|
|
20230608,203300,2924573960,17750,17750,17750,17750,0
|
|
20230608,203200,2924573960,17750,17750,17750,17750,0
|
|
20230608,203100,2924573960,17750,17750,17750,17750,0
|
|
20230608,203000,2924573960,17750,17750,17750,17750,0
|
|
20230608,202900,2924573960,17750,17750,17750,17750,0
|
|
20230608,202800,2924573960,17750,17750,17750,17750,0
|
|
20230608,202700,2924573960,17750,17750,17750,17750,0
|
|
20230608,202600,2924573960,17750,17750,17750,17750,0
|
|
20230608,202500,2924573960,17750,17750,17750,17750,0
|
|
20230608,202400,2924573960,17750,17750,17750,17750,0
|
|
20230608,202300,2924573960,17750,17750,17750,17750,0
|
|
20230608,202200,2924573960,17750,17750,17750,17750,0
|
|
20230608,202100,2924573960,17750,17750,17750,17750,0
|
|
20230608,202000,2924573960,17750,17750,17750,17750,0
|
|
20230608,201900,2924573960,17750,17750,17750,17750,0
|
|
20230608,201800,2924573960,17750,17750,17750,17750,0
|
|
20230608,201700,2924573960,17750,17750,17750,17750,0
|
|
20230608,201600,2924573960,17750,17750,17750,17750,0
|
|
20230608,201500,2924573960,17750,17750,17750,17750,0
|
|
20230608,201400,2924573960,17750,17750,17750,17750,0
|
|
20230608,201300,2924573960,17750,17750,17750,17750,0
|
|
20230608,201200,2924573960,17750,17750,17750,17750,0
|
|
20230608,201100,2924573960,17750,17750,17750,17750,0
|
|
20230608,201000,2924573960,17750,17750,17750,17750,0
|
|
20230608,200900,2924573960,17750,17750,17750,17750,0
|
|
20230608,200800,2924573960,17750,17750,17750,17750,0
|
|
20230608,200700,2924573960,17750,17750,17750,17750,0
|
|
20230608,200600,2924573960,17750,17750,17750,17750,0
|
|
20230608,200500,2924573960,17750,17750,17750,17750,0
|
|
20230608,200400,2924573960,17750,17750,17750,17750,2103
|
|
20230608,200300,2924573960,17750,17750,17750,17750,0
|
|
20230608,200200,2924573960,17750,17750,17750,17750,0
|
|
20230608,200100,2924573960,17750,17750,17750,17750,0
|
|
20230608,200000,2924573960,17750,17750,17750,17750,0
|
|
20230608,195900,2924573960,17750,17750,17750,17750,0
|
|
20230608,195800,2924573960,17750,17750,17750,17750,0
|
|
20230608,195700,2924573960,17750,17750,17750,17750,0
|
|
20230608,195600,2924573960,17750,17750,17750,17750,0
|
|
20230608,195500,2924573960,17750,17750,17750,17750,0
|
|
20230608,195400,2924573960,17750,17750,17750,17750,0
|
|
20230608,195300,2924573960,17750,17750,17750,17750,0
|
|
20230608,195200,2924573960,17750,17750,17750,17750,0
|
|
20230608,195100,2924573960,17750,17750,17750,17750,0
|
|
20230608,195000,2924573960,17750,17750,17750,17750,0
|
|
20230608,194900,2924573960,17750,17750,17750,17750,0
|
|
20230608,194800,2924573960,17750,17750,17750,17750,0
|
|
20230608,194700,2924573960,17750,17750,17750,17750,0
|
|
20230608,194600,2924573960,17750,17750,17750,17750,0
|
|
20230608,194500,2924573960,17750,17750,17750,17750,0
|
|
20230608,194400,2924573960,17750,17750,17750,17750,0
|
|
20230608,194300,2924573960,17750,17750,17750,17750,0
|
|
20230608,194200,2924573960,17750,17750,17750,17750,0
|
|
20230608,194100,2924573960,17750,17750,17750,17750,0
|
|
20230608,194000,2924573960,17750,17750,17750,17750,0
|
|
20230608,193900,2924573960,17750,17750,17750,17750,0
|
|
20230608,193800,2924573960,17750,17750,17750,17750,0
|
|
20230608,193700,2924573960,17750,17750,17750,17750,0
|
|
20230608,193600,2924573960,17750,17750,17750,17750,0
|
|
20230608,193500,2924573960,17750,17750,17750,17750,0
|
|
20230608,193400,2924573960,17750,17750,17750,17750,2103
|
|
20230608,193300,2924573960,17750,17750,17750,17750,0
|
|
20230608,193200,2924573960,17750,17750,17750,17750,0
|
|
20230608,193100,2924573960,17750,17750,17750,17750,0
|
|
20230608,193000,2924573960,17750,17750,17750,17750,0
|
|
20230608,192900,2924573960,17750,17750,17750,17750,0
|
|
20230608,192800,2924573960,17750,17750,17750,17750,0
|
|
20230608,192700,2924573960,17750,17750,17750,17750,0
|
|
20230608,192600,2924573960,17750,17750,17750,17750,0
|
|
20230608,192500,2924573960,17750,17750,17750,17750,0
|
|
20230608,192400,2924573960,17750,17750,17750,17750,0
|
|
20230608,192300,2924573960,17750,17750,17750,17750,0
|
|
20230608,192200,2924573960,17750,17750,17750,17750,0
|
|
20230608,192100,2924573960,17750,17750,17750,17750,0
|
|
20230608,192000,2924573960,17750,17750,17750,17750,0
|
|
20230608,191900,2924573960,17750,17750,17750,17750,0
|
|
20230608,191800,2924573960,17750,17750,17750,17750,0
|
|
20230608,191700,2924573960,17750,17750,17750,17750,0
|
|
20230608,191600,2924573960,17750,17750,17750,17750,0
|
|
20230608,191500,2924573960,17750,17750,17750,17750,0
|
|
20230608,191400,2924573960,17750,17750,17750,17750,0
|
|
20230608,191300,2924573960,17750,17750,17750,17750,0
|
|
20230608,191200,2924573960,17750,17750,17750,17750,0
|
|
20230608,191100,2924573960,17750,17750,17750,17750,0
|
|
20230608,191000,2924573960,17750,17750,17750,17750,0
|
|
20230608,190900,2924573960,17750,17750,17750,17750,0
|
|
20230608,190800,2924573960,17750,17750,17750,17750,0
|
|
20230608,190700,2924573960,17750,17750,17750,17750,0
|
|
20230608,190600,2924573960,17750,17750,17750,17750,0
|
|
20230608,190500,2924573960,17750,17750,17750,17750,0
|
|
20230608,190400,2924573960,17750,17750,17750,17750,2103
|
|
20230608,190300,2924573960,17750,17750,17750,17750,0
|
|
20230608,190200,2924573960,17750,17750,17750,17750,0
|
|
20230608,190100,2924573960,17750,17750,17750,17750,0
|
|
20230608,190000,2924573960,17750,17750,17750,17750,0
|
|
20230608,185900,2924573960,17750,17750,17750,17750,0
|
|
20230608,185800,2924573960,17750,17750,17750,17750,0
|
|
20230608,185700,2924573960,17750,17750,17750,17750,0
|
|
20230608,185600,2924573960,17750,17750,17750,17750,0
|
|
20230608,185500,2924573960,17750,17750,17750,17750,0
|
|
20230608,185400,2924573960,17750,17750,17750,17750,0
|
|
20230608,185300,2924573960,17750,17750,17750,17750,0
|
|
20230608,185200,2924573960,17750,17750,17750,17750,0
|
|
20230608,185100,2924573960,17750,17750,17750,17750,0
|
|
20230608,185000,2924573960,17750,17750,17750,17750,0
|
|
20230608,184900,2924573960,17750,17750,17750,17750,0
|
|
20230608,184800,2924573960,17750,17750,17750,17750,0
|
|
20230608,184700,2924573960,17750,17750,17750,17750,0
|
|
20230608,184600,2924573960,17750,17750,17750,17750,0
|
|
20230608,184500,2924573960,17750,17750,17750,17750,0
|
|
20230608,184400,2924573960,17750,17750,17750,17750,0
|
|
20230608,184300,2924573960,17750,17750,17750,17750,0
|
|
20230608,184200,2924573960,17750,17750,17750,17750,0
|
|
20230608,184100,2924573960,17750,17750,17750,17750,0
|
|
20230608,184000,2924573960,17750,17750,17750,17750,0
|
|
20230608,183900,2924573960,17750,17750,17750,17750,0
|
|
20230608,183800,2924573960,17750,17750,17750,17750,0
|
|
20230608,183700,2924573960,17750,17750,17750,17750,0
|
|
20230608,183600,2924573960,17750,17750,17750,17750,0
|
|
20230608,183500,2924573960,17750,17750,17750,17750,0
|
|
20230608,183400,2924573960,17750,17750,17750,17750,2103
|
|
20230608,183300,2924573960,17750,17750,17750,17750,0
|
|
20230608,183200,2924573960,17750,17750,17750,17750,0
|
|
20230608,183100,2924573960,17750,17750,17750,17750,0
|
|
20230608,183000,2924573960,17750,17750,17750,17750,0
|
|
20230608,182900,2924573960,17750,17750,17750,17750,0
|
|
20230608,182800,2924573960,17750,17750,17750,17750,0
|
|
20230608,182700,2924573960,17750,17750,17750,17750,0
|
|
20230608,182600,2924573960,17750,17750,17750,17750,0
|
|
20230608,182500,2924573960,17750,17750,17750,17750,0
|
|
20230608,182400,2924573960,17750,17750,17750,17750,0
|
|
20230608,182300,2924573960,17750,17750,17750,17750,0
|
|
20230608,182200,2924573960,17750,17750,17750,17750,0
|
|
20230608,182100,2924573960,17750,17750,17750,17750,0
|
|
20230608,182000,2924573960,17750,17750,17750,17750,0
|
|
20230608,181900,2924573960,17750,17750,17750,17750,0
|
|
20230608,181800,2924573960,17750,17750,17750,17750,0
|
|
20230608,181700,2924573960,17750,17750,17750,17750,0
|
|
20230608,181600,2924573960,17750,17750,17750,17750,0
|
|
20230608,181500,2924573960,17750,17750,17750,17750,0
|
|
20230608,181400,2924573960,17750,17750,17750,17750,0
|
|
20230608,181300,2924573960,17750,17750,17750,17750,0
|
|
20230608,181200,2924573960,17750,17750,17750,17750,0
|
|
20230608,181100,2924573960,17750,17750,17750,17750,0
|
|
20230608,181000,2924573960,17750,17750,17750,17750,0
|
|
20230608,180900,2924573960,17750,17750,17750,17750,0
|
|
20230608,180800,2924573960,17750,17750,17750,17750,0
|
|
20230608,180700,2924573960,17750,17750,17750,17750,0
|
|
20230608,180600,2924573960,17750,17750,17750,17750,0
|
|
20230608,180500,2924573960,17750,17750,17750,17750,0
|
|
20230608,180400,2924573960,17750,17750,17750,17750,2103
|
|
20230608,180300,2924573960,17750,17750,17750,17750,0
|
|
20230608,180200,2924573960,17750,17750,17750,17750,0
|
|
20230608,180100,2924573960,17750,17750,17750,17750,0
|
|
20230608,180000,2924573960,17750,17750,17750,17750,0
|
|
20230608,175900,2924573960,17750,17750,17750,17750,0
|
|
20230608,175800,2924573960,17750,17750,17750,17750,0
|
|
20230608,175700,2924573960,17750,17750,17750,17750,0
|
|
20230608,175600,2924573960,17750,17750,17750,17750,0
|
|
20230608,175500,2924573960,17750,17750,17750,17750,0
|
|
20230608,175400,2924573960,17750,17750,17750,17750,0
|
|
20230608,175300,2924573960,17750,17750,17750,17750,0
|
|
20230608,175200,2924573960,17750,17750,17750,17750,0
|
|
20230608,175100,2924573960,17750,17750,17750,17750,0
|
|
20230608,175000,2924573960,17750,17750,17750,17750,0
|
|
20230608,174900,2924573960,17750,17750,17750,17750,0
|
|
20230608,174800,2924573960,17750,17750,17750,17750,0
|
|
20230608,174700,2924573960,17750,17750,17750,17750,0
|
|
20230608,174600,2924573960,17750,17750,17750,17750,0
|
|
20230608,174500,2924573960,17750,17750,17750,17750,0
|
|
20230608,174400,2924573960,17750,17750,17750,17750,0
|
|
20230608,174300,2924573960,17750,17750,17750,17750,0
|
|
20230608,174200,2924573960,17750,17750,17750,17750,0
|
|
20230608,174100,2924573960,17750,17750,17750,17750,0
|
|
20230608,174000,2924573960,17750,17750,17750,17750,0
|
|
20230608,173900,2924573960,17750,17750,17750,17750,0
|
|
20230608,173800,2924573960,17750,17750,17750,17750,0
|
|
20230608,173700,2924573960,17750,17750,17750,17750,0
|
|
20230608,173600,2924573960,17750,17750,17750,17750,0
|
|
20230608,173500,2924573960,17750,17750,17750,17750,0
|
|
20230608,173400,2924573960,17750,17750,17750,17750,2103
|
|
20230608,173300,2924573960,17750,17750,17750,17750,0
|
|
20230608,173200,2924573960,17750,17750,17750,17750,0
|
|
20230608,173100,2924573960,17750,17750,17750,17750,0
|
|
20230608,173000,2924573960,17750,17750,17750,17750,0
|
|
20230608,172900,2924573960,17750,17750,17750,17750,0
|
|
20230608,172800,2924573960,17750,17750,17750,17750,0
|
|
20230608,172700,2924573960,17750,17750,17750,17750,0
|
|
20230608,172600,2924573960,17750,17750,17750,17750,0
|
|
20230608,172500,2924573960,17750,17750,17750,17750,0
|
|
20230608,172400,2924573960,17750,17750,17750,17750,0
|
|
20230608,172300,2924573960,17750,17750,17750,17750,0
|
|
20230608,172200,2924573960,17750,17750,17750,17750,0
|
|
20230608,172100,2924573960,17750,17750,17750,17750,0
|
|
20230608,172000,2924573960,17750,17750,17750,17750,0
|
|
20230608,171900,2924573960,17750,17750,17750,17750,0
|
|
20230608,171800,2924573960,17750,17750,17750,17750,0
|
|
20230608,171700,2924573960,17750,17750,17750,17750,0
|
|
20230608,171600,2924573960,17750,17750,17750,17750,0
|
|
20230608,171500,2924573960,17750,17750,17750,17750,0
|
|
20230608,171400,2924573960,17750,17750,17750,17750,0
|
|
20230608,171300,2924573960,17750,17750,17750,17750,0
|
|
20230608,171200,2924573960,17750,17750,17750,17750,0
|
|
20230608,171100,2924573960,17750,17750,17750,17750,0
|
|
20230608,171000,2924573960,17750,17750,17750,17750,0
|
|
20230608,170900,2924573960,17750,17750,17750,17750,0
|
|
20230608,170800,2924573960,17750,17750,17750,17750,0
|
|
20230608,170700,2924573960,17750,17750,17750,17750,0
|
|
20230608,170600,2924573960,17750,17750,17750,17750,0
|
|
20230608,170500,2924573960,17750,17750,17750,17750,0
|
|
20230608,170400,2924573960,17750,17750,17750,17750,2103
|
|
20230608,170300,2924573960,17750,17750,17750,17750,0
|
|
20230608,170200,2924573960,17750,17750,17750,17750,0
|
|
20230608,170100,2924573960,17750,17750,17750,17750,0
|
|
20230608,170000,2924573960,17750,17750,17750,17750,0
|
|
20230608,165900,2924573960,17750,17750,17750,17750,0
|
|
20230608,165800,2924573960,17750,17750,17750,17750,0
|
|
20230608,165700,2924573960,17750,17750,17750,17750,0
|
|
20230608,165600,2924573960,17750,17750,17750,17750,0
|
|
20230608,165500,2924573960,17750,17750,17750,17750,0
|
|
20230608,165400,2924573960,17750,17750,17750,17750,0
|
|
20230608,165300,2924573960,17750,17750,17750,17750,0
|
|
20230608,165200,2924573960,17750,17750,17750,17750,0
|
|
20230608,165100,2924573960,17750,17750,17750,17750,0
|
|
20230608,165000,2924573960,17750,17750,17750,17750,0
|
|
20230608,164900,2924573960,17750,17750,17750,17750,0
|
|
20230608,164800,2924573960,17750,17750,17750,17750,0
|
|
20230608,164700,2924573960,17750,17750,17750,17750,0
|
|
20230608,164600,2924573960,17750,17750,17750,17750,0
|
|
20230608,164500,2924573960,17750,17750,17750,17750,0
|
|
20230608,164400,2924573960,17750,17750,17750,17750,0
|
|
20230608,164300,2924573960,17750,17750,17750,17750,0
|
|
20230608,164200,2924573960,17750,17750,17750,17750,0
|
|
20230608,164100,2924573960,17750,17750,17750,17750,0
|
|
20230608,164000,2924573960,17750,17750,17750,17750,0
|
|
20230608,163900,2924573960,17750,17750,17750,17750,0
|
|
20230608,163800,2924573960,17750,17750,17750,17750,0
|
|
20230608,163700,2924573960,17750,17750,17750,17750,0
|
|
20230608,163600,2924573960,17750,17750,17750,17750,0
|
|
20230608,163500,2924573960,17750,17750,17750,17750,0
|
|
20230608,163400,2924573960,17750,17750,17750,17750,2103
|
|
20230608,163300,2924573960,17750,17750,17750,17750,0
|
|
20230608,163200,2924573960,17750,17750,17750,17750,0
|
|
20230608,163100,2924573960,17750,17750,17750,17750,0
|
|
20230608,163000,2924573960,17750,17750,17750,17750,0
|
|
20230608,162900,2924573960,17750,17750,17750,17750,0
|
|
20230608,162800,2924573960,17750,17750,17750,17750,0
|
|
20230608,162700,2924573960,17750,17750,17750,17750,0
|
|
20230608,162600,2924573960,17750,17750,17750,17750,0
|
|
20230608,162500,2924573960,17750,17750,17750,17750,0
|
|
20230608,162400,2924573960,17750,17750,17750,17750,0
|
|
20230608,162300,2924573960,17750,17750,17750,17750,0
|
|
20230608,162200,2924573960,17750,17750,17750,17750,0
|
|
20230608,162100,2924573960,17750,17750,17750,17750,0
|
|
20230608,162000,2924573960,17750,17750,17750,17750,0
|
|
20230608,161900,2924573960,17750,17750,17750,17750,0
|
|
20230608,161800,2924573960,17750,17750,17750,17750,0
|
|
20230608,161700,2924573960,17750,17750,17750,17750,0
|
|
20230608,161600,2924573960,17750,17750,17750,17750,0
|
|
20230608,161500,2924573960,17750,17750,17750,17750,0
|
|
20230608,161400,2924573960,17750,17750,17750,17750,0
|
|
20230608,161300,2924573960,17750,17750,17750,17750,0
|
|
20230608,161200,2924573960,17750,17750,17750,17750,0
|
|
20230608,161100,2924573960,17750,17750,17750,17750,0
|
|
20230608,161000,2924573960,17750,17750,17750,17750,0
|
|
20230608,160900,2924573960,17750,17750,17750,17750,0
|
|
20230608,160800,2924573960,17750,17750,17750,17750,0
|
|
20230608,160700,2924573960,17750,17750,17750,17750,0
|
|
20230608,160600,2924573960,17750,17750,17750,17750,0
|
|
20230608,160500,2924573960,17750,17750,17750,17750,0
|
|
20230608,160400,2924573960,17750,17750,17750,17750,2103
|
|
20230608,160300,2924573960,17750,17750,17750,17750,0
|
|
20230608,160200,2924573960,17750,17750,17750,17750,0
|
|
20230608,160100,2924573960,17750,17750,17750,17750,0
|
|
20230608,160000,2924573960,17750,17750,17750,17750,0
|
|
20230608,155900,2924573960,17750,17750,17750,17750,0
|
|
20230608,155800,2924573960,17750,17750,17750,17750,0
|
|
20230608,155700,2924573960,17750,17750,17750,17750,0
|
|
20230608,155600,2924573960,17750,17750,17750,17750,0
|
|
20230608,155500,2924573960,17750,17750,17750,17750,0
|
|
20230608,155400,2924573960,17750,17750,17750,17750,0
|
|
20230608,155300,2924573960,17750,17750,17750,17750,0
|
|
20230608,155200,2924573960,17750,17750,17750,17750,0
|
|
20230608,155100,2924573960,17750,17750,17750,17750,0
|
|
20230608,155000,2924573960,17750,17750,17750,17750,0
|
|
20230608,154900,2924573960,17750,17750,17750,17750,0
|
|
20230608,154800,2924573960,17750,17750,17750,17750,0
|
|
20230608,154700,2924573960,17750,17750,17750,17750,0
|
|
20230608,154600,2924573960,17750,17750,17750,17750,0
|
|
20230608,154500,2924573960,17750,17750,17750,17750,0
|
|
20230608,154400,2924573960,17750,17750,17750,17750,0
|
|
20230608,154300,2924573960,17750,17750,17750,17750,0
|
|
20230608,154200,2924573960,17750,17750,17750,17750,0
|
|
20230608,154100,2924573960,17750,17750,17750,17750,0
|
|
20230608,154000,2924573960,17750,17750,17750,17750,0
|
|
20230608,153900,2924573960,17750,17750,17750,17750,0
|
|
20230608,153800,2924573960,17750,17750,17750,17750,0
|
|
20230608,153700,2924573960,17750,17750,17750,17750,0
|
|
20230608,153600,2924573960,17750,17750,17750,17750,0
|
|
20230608,153500,2924573960,17750,17750,17750,17750,0
|
|
20230608,153400,2924573960,17750,17750,17750,17750,2103
|
|
20230608,153300,2924573960,17750,17750,17750,17750,0
|
|
20230608,153200,2924573960,17750,17750,17750,17750,0
|
|
20230608,153100,2924573960,17750,17750,17750,17750,0
|
|
20230608,153000,2924573960,17750,17750,17750,17750,2103
|
|
20230608,152900,2887245710,17780,17780,17780,17780,0
|
|
20230608,152800,2887245710,17780,17780,17780,17780,0
|
|
20230608,152700,2887245710,17780,17780,17780,17780,0
|
|
20230608,152600,2887245710,17780,17780,17780,17780,0
|
|
20230608,152500,2887245710,17780,17780,17780,17780,0
|
|
20230608,152400,2887245710,17780,17780,17780,17780,0
|
|
20230608,152300,2887245710,17780,17780,17780,17780,0
|
|
20230608,152200,2887245710,17780,17780,17780,17780,0
|
|
20230608,152100,2887245710,17780,17780,17780,17780,0
|
|
20230608,152000,2887245710,17780,17780,17780,17780,0
|
|
20230608,151900,2887245710,17780,17750,17790,17750,39
|
|
20230608,151800,2886553310,17750,17790,17800,17750,242
|
|
20230608,151700,2882254180,17800,17790,17800,17790,378
|
|
20230608,151600,2875529040,17790,17790,17800,17780,300
|
|
20230608,151500,2870192100,17780,17790,17790,17730,573
|
|
20230608,151400,2860018660,17790,17780,17790,17780,593
|
|
20230608,151300,2849471550,17780,17780,17780,17780,69
|
|
20230608,151200,2848244730,17760,17760,17790,17760,459
|
|
20230608,151100,2840084680,17780,17780,17780,17780,11
|
|
20230608,151000,2839889100,17780,17780,17780,17780,47
|
|
20230608,150900,2839053440,17780,17740,17780,17740,5
|
|
20230608,150800,2838964700,17740,17740,17740,17740,12
|
|
20230608,150700,2838751820,17750,17770,17790,17750,692
|
|
20230608,150600,2826467620,17770,17760,17770,17750,151
|
|
20230608,150500,2823786740,17770,17770,17770,17770,33
|
|
20230608,150400,2823200330,17770,17800,17800,17770,177
|
|
20230608,150300,2820052600,17800,17750,17800,17750,721
|
|
20230608,150200,2807238440,17750,17760,17760,17750,116
|
|
20230608,150100,2805179430,17720,17760,17760,17720,461
|
|
20230608,150000,2797009730,17760,17770,17770,17760,52
|
|
20230608,145900,2796086190,17760,17760,17760,17760,74
|
|
20230608,145800,2794771950,17770,17780,17780,17770,87
|
|
20230608,145700,2793225950,17780,17780,17780,17780,0
|
|
20230608,145600,2793225950,17780,17780,17780,17720,72
|
|
20230608,145500,2791948730,17720,17720,17720,17720,14
|
|
20230608,145400,2791700650,17780,17780,17780,17780,13
|
|
20230608,145300,2791469510,17710,17790,17790,17710,193
|
|
20230608,145200,2788050820,17790,17790,17790,17790,31
|
|
20230608,145100,2787499330,17790,17730,17790,17690,140
|
|
20230608,145000,2785018930,17730,17740,17740,17730,85
|
|
20230608,144900,2783511620,17740,17740,17740,17730,38
|
|
20230608,144800,2782837700,17740,17700,17740,17700,877
|
|
20230608,144700,2767295110,17730,17730,17730,17730,1
|
|
20230608,144600,2767277380,17740,17740,17740,17740,25
|
|
20230608,144500,2766833880,17740,17760,17760,17650,2994
|
|
20230608,144400,2713984960,17650,17760,17760,17650,5704
|
|
20230608,144300,2613191170,17760,17760,17760,17760,47
|
|
20230608,144200,2612356450,17770,17780,17780,17770,191
|
|
20230608,144100,2608962070,17780,17780,17780,17780,26
|
|
20230608,144000,2608499790,17750,17760,17780,17750,63
|
|
20230608,143900,2607381100,17780,17780,17780,17780,70
|
|
20230608,143800,2606136500,17780,17780,17780,17780,2
|
|
20230608,143700,2606100940,17770,17800,17800,17770,1604
|
|
20230608,143600,2577549800,17800,17770,17800,17760,1036
|
|
20230608,143500,2559112030,17790,17800,17800,17790,44
|
|
20230608,143400,2558329260,17800,17800,17800,17790,64
|
|
20230608,143300,2557190470,17800,17800,17800,17800,593
|
|
20230608,143200,2546635070,17830,17830,17830,17750,502
|
|
20230608,143100,2537723410,17830,17790,17830,17710,1005
|
|
20230608,143000,2519891250,17790,17790,17830,17790,92
|
|
20230608,142900,2518253730,17790,17830,17830,17790,180
|
|
20230608,142800,2515046940,17840,17840,17840,17840,37
|
|
20230608,142700,2514386860,17840,17840,17840,17840,10
|
|
20230608,142600,2514208460,17840,17840,17840,17840,48
|
|
20230608,142500,2513352140,17840,17820,17840,17820,16
|
|
20230608,142400,2513067000,17840,17820,17840,17820,111
|
|
20230608,142300,2511087560,17820,17860,17860,17820,87
|
|
20230608,142200,2509534440,17790,17790,17790,17790,0
|
|
20230608,142100,2509534440,17790,17790,17790,17790,9
|
|
20230608,142000,2509374330,17850,17840,17850,17830,943
|
|
20230608,141900,2492545920,17830,17830,17830,17820,872
|
|
20230608,141800,2476998660,17820,17810,17820,17780,136
|
|
20230608,141700,2474576240,17820,17820,17820,17820,516
|
|
20230608,141600,2465381120,17820,17830,17830,17820,91
|
|
20230608,141500,2463759480,17830,17830,17830,17830,51
|
|
20230608,141400,2462850150,17830,17830,17830,17830,0
|
|
20230608,141300,2462850150,17830,17780,17830,17770,514
|
|
20230608,141200,2453701910,17790,17760,17790,17750,624
|
|
20230608,141100,2442618680,17760,17770,17770,17760,1000
|
|
20230608,141000,2424852680,17770,17760,17770,17760,99
|
|
20230608,140900,2423094140,17770,17780,17780,17770,109
|
|
20230608,140800,2421156650,17790,17790,17790,17790,22
|
|
20230608,140700,2420765270,17780,17780,17780,17780,136
|
|
20230608,140600,2418347190,17790,17780,17790,17780,158
|
|
20230608,140500,2415537370,17790,17790,17790,17790,12
|
|
20230608,140400,2415323890,17790,17790,17790,17790,21
|
|
20230608,140300,2414950300,17790,17790,17790,17790,0
|
|
20230608,140200,2414950300,17790,17780,17790,17780,64
|
|
20230608,140100,2413812330,17780,17790,17790,17780,22
|
|
20230608,140000,2413420960,17790,17790,17790,17790,0
|
|
20230608,135900,2413420960,17790,17790,17790,17790,5
|
|
20230608,135800,2413332010,17790,17790,17790,17790,101
|
|
20230608,135700,2411535220,17790,17790,17790,17790,21
|
|
20230608,135600,2411161630,17730,17790,17790,17730,44
|
|
20230608,135500,2410381450,17700,17700,17700,17700,0
|
|
20230608,135400,2410381450,17700,17770,17770,17700,1504
|
|
20230608,135300,2383738940,17820,17770,17830,17770,26
|
|
20230608,135200,2383275450,17770,17770,17770,17770,2
|
|
20230608,135100,2383239910,17760,17760,17760,17760,47
|
|
20230608,135000,2382405190,17760,17750,17760,17750,560
|
|
20230608,134900,2372459920,17730,17730,17730,17730,1
|
|
20230608,134800,2372442190,17740,17740,17740,17720,329
|
|
20230608,134700,2366607480,17740,17740,17740,17740,102
|
|
20230608,134600,2364798000,17750,17820,17820,17750,300
|
|
20230608,134500,2359466800,17760,17760,17760,17760,57
|
|
20230608,134400,2358454480,17760,17810,17810,17760,41
|
|
20230608,134300,2357725510,17800,17800,17800,17800,142
|
|
20230608,134200,2355197910,17830,17830,17830,17830,21
|
|
20230608,134100,2354823480,17800,17800,17800,17800,0
|
|
20230608,134000,2354823480,17800,17800,17800,17800,53
|
|
20230608,133900,2353880080,17830,17800,17830,17800,71
|
|
20230608,133800,2352614970,17760,17760,17760,17760,500
|
|
20230608,133700,2343734970,17760,17760,17760,17760,348
|
|
20230608,133600,2337554490,17760,17790,17790,17760,229
|
|
20230608,133500,2333484280,17820,17790,17820,17790,126
|
|
20230608,133400,2331240400,17790,17790,17790,17790,15
|
|
20230608,133300,2330973550,17820,17820,17820,17820,0
|
|
20230608,133200,2330973550,17820,17820,17820,17820,116
|
|
20230608,133100,2328906430,17810,17810,17810,17810,21
|
|
20230608,133000,2328532420,17770,17760,17770,17760,10
|
|
20230608,132900,2328354810,17760,17810,17810,17750,494
|
|
20230608,132800,2319563070,17830,17800,17830,17800,206
|
|
20230608,132700,2315895060,17800,17810,17810,17800,147
|
|
20230608,132600,2313277000,17820,17820,17830,17820,378
|
|
20230608,132500,2306539780,17850,17850,17850,17850,68
|
|
20230608,132400,2305325980,17880,17840,17880,17830,108
|
|
20230608,132300,2303398780,17850,17890,17890,17850,943
|
|
20230608,132200,2286548340,17890,17880,17890,17880,2
|
|
20230608,132100,2286512570,17890,17880,17890,17880,51
|
|
20230608,132000,2285600190,17890,17890,17890,17880,344
|
|
20230608,131900,2279448540,17890,17890,17890,17890,66
|
|
20230608,131800,2278267800,17890,17890,17890,17890,72
|
|
20230608,131700,2276979720,17910,17890,17910,17890,26
|
|
20230608,131600,2276514120,17890,17880,17890,17880,3
|
|
20230608,131500,2276460470,17880,17880,17880,17880,3
|
|
20230608,131400,2276406830,17910,17910,17910,17910,23
|
|
20230608,131300,2275994900,17880,17880,17910,17880,187
|
|
20230608,131200,2272650320,17890,17910,17910,17890,559
|
|
20230608,131100,2262645950,17910,17930,17930,17910,117
|
|
20230608,131000,2260548470,17940,17940,17940,17940,10
|
|
20230608,130900,2260369070,17930,17930,17930,17930,2
|
|
20230608,130800,2260333210,17930,17940,17940,17930,63
|
|
20230608,130700,2259203610,17930,17930,17930,17930,50
|
|
20230608,130600,2258307110,17930,17940,17940,17930,45
|
|
20230608,130500,2257499910,17940,17940,17940,17940,12
|
|
20230608,130400,2257284630,17930,17930,17930,17930,124
|
|
20230608,130300,2255061310,17930,17930,17940,17930,35
|
|
20230608,130200,2254433750,17940,17930,17940,17930,246
|
|
20230608,130100,2250022740,17930,17930,17930,17930,10
|
|
20230608,130000,2249843440,17930,17930,17930,17930,11
|
|
20230608,125900,2249646210,17930,17930,17930,17930,24
|
|
20230608,125800,2249215890,17930,17930,17930,17930,22
|
|
20230608,125700,2248821430,17930,17920,17930,17900,124
|
|
20230608,125600,2246600350,17930,17920,17930,17920,72
|
|
20230608,125500,2245310090,17920,17920,17930,17920,84
|
|
20230608,125400,2243804770,17920,17920,17920,17900,252
|
|
20230608,125300,2239289970,17900,17900,17900,17900,60
|
|
20230608,125200,2238215970,17900,17900,17900,17900,0
|
|
20230608,125100,2238215970,17900,17900,17920,17900,61
|
|
20230608,125000,2237123650,17910,17910,17910,17910,250
|
|
20230608,124900,2232646150,17920,17910,17920,17910,67
|
|
20230608,124800,2231446060,17910,17910,17910,17910,0
|
|
20230608,124700,2231446060,17910,17910,17910,17910,22
|
|
20230608,124600,2231052040,17900,17900,17900,17900,56
|
|
20230608,124500,2230049640,17910,17910,17910,17910,23
|
|
20230608,124400,2229637710,17910,17920,17920,17910,121
|
|
20230608,124300,2227470390,17910,17910,17910,17910,200
|
|
20230608,124200,2223888390,17920,17920,17920,17920,204
|
|
20230608,124100,2220232710,17920,17890,17920,17890,67
|
|
20230608,124000,2219033330,17890,17890,17890,17890,523
|
|
20230608,123900,2209676860,17880,17890,17890,17880,40
|
|
20230608,123800,2208961560,17890,17890,17890,17880,282
|
|
20230608,123700,2203918950,17890,17880,17890,17880,7
|
|
20230608,123600,2203793730,17890,17880,17890,17880,29
|
|
20230608,123500,2203275000,17880,17880,17880,17880,45
|
|
20230608,123400,2202470400,17880,17880,17880,17880,30
|
|
20230608,123300,2201934000,17880,17880,17880,17880,322
|
|
20230608,123200,2196176640,17880,17880,17880,17880,9
|
|
20230608,123100,2196015720,17880,17870,17880,17870,70
|
|
20230608,123000,2194764130,17880,17870,17880,17870,72
|
|
20230608,122900,2193477440,17870,17870,17870,17870,62
|
|
20230608,122800,2192369500,17870,17870,17870,17870,21
|
|
20230608,122700,2191994230,17870,17870,17870,17870,50
|
|
20230608,122600,2191100730,17870,17870,17870,17870,100
|
|
20230608,122500,2189313730,17870,17860,17870,17860,228
|
|
20230608,122400,2185241390,17860,17860,17860,17860,230
|
|
20230608,122300,2181133590,17880,17880,17880,17880,0
|
|
20230608,122200,2181133590,17880,17880,17880,17880,22
|
|
20230608,122100,2180740230,17870,17870,17870,17870,220
|
|
20230608,122000,2176808830,17870,17870,17870,17870,0
|
|
20230608,121900,2176808830,17870,17860,17870,17860,84
|
|
20230608,121800,2175308290,17870,17860,17870,17860,32
|
|
20230608,121700,2174736550,17860,17860,17860,17860,0
|
|
20230608,121600,2174736550,17860,17860,17860,17860,150
|
|
20230608,121500,2172057550,17860,17860,17860,17860,12
|
|
20230608,121400,2171843230,17870,17870,17870,17870,21
|
|
20230608,121300,2171467960,17860,17860,17860,17860,82
|
|
20230608,121200,2170003440,17860,17860,17860,17860,25
|
|
20230608,121100,2169556940,17860,17860,17860,17860,18
|
|
20230608,121000,2169235460,17860,17860,17860,17860,2
|
|
20230608,120900,2169199740,17860,17860,17860,17860,1
|
|
20230608,120800,2169181880,17860,17850,17860,17850,50
|
|
20230608,120700,2168289370,17860,17860,17860,17860,80
|
|
20230608,120600,2166860570,17860,17860,17860,17860,17
|
|
20230608,120500,2166556950,17860,17860,17860,17860,172
|
|
20230608,120400,2163485030,17870,17870,17870,17870,1
|
|
20230608,120300,2163467160,17870,17850,17870,17850,129
|
|
20230608,120200,2161163570,17860,17860,17860,17860,291
|
|
20230608,120100,2155966310,17860,17870,17870,17860,265
|
|
20230608,120000,2151230880,17870,17880,17880,17870,53
|
|
20230608,115900,2150283560,17880,17880,17880,17880,10
|
|
20230608,115800,2150104760,17890,17900,17900,17890,20
|
|
20230608,115700,2149746950,17900,17900,17910,17900,192
|
|
20230608,115600,2146310020,17890,17900,17900,17890,23
|
|
20230608,115500,2145898330,17900,17900,17900,17900,83
|
|
20230608,115400,2144412630,17890,17890,17890,17890,0
|
|
20230608,115300,2144412630,17890,17890,17890,17890,1
|
|
20230608,115200,2144394740,17910,17900,17910,17890,167
|
|
20230608,115100,2141406070,17900,17900,17900,17900,56
|
|
20230608,115000,2140403670,17910,17910,17910,17910,0
|
|
20230608,114900,2140403670,17910,17890,17920,17890,103
|
|
20230608,114800,2138558730,17890,17920,17920,17890,439
|
|
20230608,114700,2130698080,17920,17920,17920,17920,124
|
|
20230608,114600,2128476000,17920,17940,17940,17920,229
|
|
20230608,114500,2124368780,17940,17930,17940,17930,66
|
|
20230608,114400,2123185040,17910,17910,17910,17910,0
|
|
20230608,114300,2123185040,17910,17910,17910,17910,9
|
|
20230608,114200,2123023850,17900,17910,17910,17900,103
|
|
20230608,114100,2121180120,17910,17930,17930,17910,126
|
|
20230608,114000,2118921580,17930,17930,17930,17930,14
|
|
20230608,113900,2118670560,17930,17930,17930,17930,26
|
|
20230608,113800,2118204380,17930,17930,17930,17930,23
|
|
20230608,113700,2117791990,17910,17910,17910,17910,384
|
|
20230608,113600,2110914550,17930,17920,17930,17910,98
|
|
20230608,113500,2109157980,17960,17950,17970,17950,437
|
|
20230608,113400,2101309420,17950,17940,17950,17940,221
|
|
20230608,113300,2097343230,17940,17930,17940,17930,100
|
|
20230608,113200,2095550220,17930,17920,17930,17920,82
|
|
20230608,113100,2094080710,17920,17910,17920,17900,488
|
|
20230608,113000,2085340040,17910,17880,17910,17870,1708
|
|
20230608,112900,2054778170,17870,17870,17870,17870,150
|
|
20230608,112800,2052097670,17870,17870,17870,17870,48
|
|
20230608,112700,2051239910,17880,17870,17880,17870,51
|
|
20230608,112600,2050328530,17860,17860,17860,17860,100
|
|
20230608,112500,2048542530,17860,17860,17860,17860,116
|
|
20230608,112400,2046470770,17880,17880,17880,17880,25
|
|
20230608,112300,2046023770,17880,17860,17890,17860,243
|
|
20230608,112200,2041680360,17860,17850,17860,17850,42
|
|
20230608,112100,2040930650,17850,17840,17850,17840,308
|
|
20230608,112000,2035435920,17840,17840,17840,17840,0
|
|
20230608,111900,2035435920,17840,17840,17840,17830,133
|
|
20230608,111800,2033064300,17840,17840,17840,17840,20
|
|
20230608,111700,2032707500,17820,17810,17840,17810,14
|
|
20230608,111600,2032458030,17810,17810,17810,17790,236
|
|
20230608,111500,2028254890,17790,17790,17790,17790,20
|
|
20230608,111400,2027899090,17790,17790,17790,17790,59
|
|
20230608,111300,2026849480,17810,17810,17810,17810,0
|
|
20230608,111200,2026849480,17810,17810,17810,17790,1623
|
|
20230608,111100,1997969450,17810,17850,17850,17810,118
|
|
20230608,111000,1995866550,17850,17850,17850,17850,155
|
|
20230608,110900,1993099800,17850,17840,17850,17840,206
|
|
20230608,110800,1989423230,17850,17850,17850,17850,22
|
|
20230608,110700,1989030530,17850,17840,17850,17840,25
|
|
20230608,110600,1988584330,17840,17840,17840,17840,46
|
|
20230608,110500,1987763690,17850,17850,17850,17850,21
|
|
20230608,110400,1987388840,17850,17850,17850,17850,10
|
|
20230608,110300,1987210340,17850,17850,17860,17850,77
|
|
20230608,110200,1985835740,17850,17850,17850,17850,76
|
|
20230608,110100,1984479140,17860,17860,17860,17860,35
|
|
20230608,110000,1983854040,17860,17850,17860,17840,236
|
|
20230608,105900,1979640280,17840,17850,17850,17820,142
|
|
20230608,105800,1977107240,17860,17880,17880,17860,31
|
|
20230608,105700,1976553310,17890,17850,17890,17850,23
|
|
20230608,105600,1976141880,17890,17890,17890,17870,1975
|
|
20230608,105500,1940846030,17880,17870,17880,17870,827
|
|
20230608,105400,1926062270,17880,17880,17880,17880,29
|
|
20230608,105300,1925543750,17870,17790,17870,17790,1970
|
|
20230608,105200,1890405920,17790,17800,17800,17790,136
|
|
20230608,105100,1887985380,17800,17810,17810,17800,90
|
|
20230608,105000,1886383050,17810,17800,17810,17800,166
|
|
20230608,104900,1883428010,17790,17790,17790,17790,46
|
|
20230608,104800,1882609670,17790,17770,17790,17770,19
|
|
20230608,104700,1882271780,17770,17780,17780,17770,38
|
|
20230608,104600,1881596240,17790,17750,17790,17730,598
|
|
20230608,104500,1870988010,17760,17800,17800,17760,112
|
|
20230608,104400,1868996930,17790,17790,17790,17790,100
|
|
20230608,104300,1867217930,17810,17790,17810,17790,1104
|
|
20230608,104200,1847568240,17790,17770,17790,17770,310
|
|
20230608,104100,1842057100,17760,17760,17760,17760,171
|
|
20230608,104000,1839020140,17760,17760,17760,17760,370
|
|
20230608,103900,1832448940,17770,17760,17770,17760,85
|
|
20230608,103800,1830939240,17780,17780,17780,17780,66
|
|
20230608,103700,1829765760,17760,17770,17790,17760,1239
|
|
20230608,103600,1807745560,17760,17760,17770,17760,83
|
|
20230608,103500,1806271350,17760,17760,17760,17760,215
|
|
20230608,103400,1802452950,17760,17760,17760,17750,12
|
|
20230608,103300,1802239840,17750,17750,17750,17750,1
|
|
20230608,103200,1802222090,17760,17760,17760,17760,24
|
|
20230608,103100,1801795850,17770,17740,17770,17730,98
|
|
20230608,103000,1800057640,17750,17760,17770,17750,131
|
|
20230608,102900,1797731870,17750,17740,17750,17740,1002
|
|
20230608,102800,1779949760,17750,17750,17750,17750,54
|
|
20230608,102700,1778991260,17740,17740,17740,17740,1
|
|
20230608,102600,1778973520,17750,17750,17750,17750,29
|
|
20230608,102500,1778458770,17750,17760,17770,17750,196
|
|
20230608,102400,1774978210,17760,17760,17760,17760,137
|
|
20230608,102300,1772545090,17760,17770,17770,17760,88
|
|
20230608,102200,1770981350,17760,17780,17780,17760,191
|
|
20230608,102100,1767585390,17780,17780,17780,17780,21
|
|
20230608,102000,1767212010,17780,17780,17780,17740,263
|
|
20230608,101900,1762542030,17730,17730,17730,17730,50
|
|
20230608,101800,1761655530,17730,17730,17730,17710,563
|
|
20230608,101700,1751681540,17710,17740,17740,17710,250
|
|
20230608,101600,1747251610,17780,17740,17780,17740,695
|
|
20230608,101500,1734910410,17740,17740,17750,17740,87
|
|
20230608,101400,1733366720,17740,17760,17760,17740,255
|
|
20230608,101300,1728839300,17760,17760,17770,17760,81
|
|
20230608,101200,1727400260,17770,17780,17780,17710,155
|
|
20230608,101100,1724646940,17780,17790,17850,17780,951
|
|
20230608,101000,1707701160,17780,17720,17790,17720,2602
|
|
20230608,100900,1661514010,17740,17710,17740,17710,57
|
|
20230608,100800,1660504030,17740,17730,17740,17730,604
|
|
20230608,100700,1649791440,17720,17680,17720,17680,130
|
|
20230608,100600,1647490180,17700,17720,17730,17700,80
|
|
20230608,100500,1646072380,17730,17720,17730,17720,25
|
|
20230608,100400,1645629370,17700,17690,17730,17690,717
|
|
20230608,100300,1632934480,17700,17680,17700,17670,722
|
|
20230608,100200,1620160640,17670,17680,17680,17670,255
|
|
20230608,100100,1615654320,17670,17670,17680,17670,285
|
|
20230608,100000,1610618140,17670,17670,17680,17630,649
|
|
20230608,095900,1599171770,17670,17670,17680,17670,49
|
|
20230608,095800,1598305930,17650,17670,17670,17650,302
|
|
20230608,095700,1592975610,17650,17680,17680,17650,132
|
|
20230608,095600,1590643590,17680,17670,17680,17670,2
|
|
20230608,095500,1590608240,17680,17680,17680,17680,58
|
|
20230608,095400,1589582800,17680,17650,17680,17640,580
|
|
20230608,095300,1579342620,17640,17680,17680,17640,561
|
|
20230608,095200,1569441280,17690,17690,17690,17670,18
|
|
20230608,095100,1569122970,17670,17630,17670,17630,673
|
|
20230608,095000,1557248660,17630,17610,17630,17610,313
|
|
20230608,094900,1551735750,17610,17580,17610,17580,11
|
|
20230608,094800,1551542300,17610,17610,17610,17580,284
|
|
20230608,094700,1546544520,17610,17600,17610,17590,309
|
|
20230608,094600,1541106300,17590,17590,17590,17590,102
|
|
20230608,094500,1539312120,17590,17580,17590,17580,106
|
|
20230608,094400,1537448340,17550,17580,17590,17550,915
|
|
20230608,094300,1521363380,17580,17500,17580,17500,2200
|
|
20230608,094200,1482792510,17420,17470,17500,17420,3425
|
|
20230608,094100,1423085980,17480,17500,17500,17430,798
|
|
20230608,094000,1409141180,17500,17500,17500,17460,131
|
|
20230608,093900,1406850890,17500,17510,17530,17500,4029
|
|
20230608,093800,1336284020,17510,17440,17510,17420,778
|
|
20230608,093700,1322690700,17440,17420,17450,17400,1325
|
|
20230608,093600,1299619290,17420,17410,17420,17400,541
|
|
20230608,093500,1290197560,17410,17390,17410,17380,1617
|
|
20230608,093400,1262080120,17380,17400,17410,17380,6439
|
|
20230608,093300,1150094850,17410,17420,17450,17400,1507
|
|
20230608,093200,1123848740,17410,17410,17420,17410,474
|
|
20230608,093100,1115596070,17420,17410,17420,17400,847
|
|
20230608,093000,1100848900,17410,17450,17450,17370,5784
|
|
20230608,092900,1000149260,17450,17450,17500,17440,982
|
|
20230608,092800,983018540,17440,17520,17520,17420,6823
|
|
20230608,092700,863728890,17520,17510,17520,17510,1212
|
|
20230608,092600,842506330,17510,17510,17510,17500,1639
|
|
20230608,092500,813811230,17510,17520,17520,17510,1950
|
|
20230608,092400,779662690,17520,17550,17550,17520,3541
|
|
20230608,092300,717584490,17550,17610,17610,17540,3518
|
|
20230608,092200,655835310,17610,17670,17670,17590,9167
|
|
20230608,092100,494304340,17690,17730,17790,17680,5470
|
|
20230608,092000,397462940,17730,17730,17730,17730,78
|
|
20230608,091900,396080000,17730,17710,17780,17710,319
|
|
20230608,091800,390418250,17710,17720,17720,17710,727
|
|
20230608,091700,377536810,17720,17720,17720,17720,145
|
|
20230608,091600,374967410,17710,17710,17750,17700,842
|
|
20230608,091500,360045030,17700,17760,17760,17700,2994
|
|
20230608,091400,307001170,17760,17770,17790,17750,2049
|
|
20230608,091300,270618190,17770,17780,17800,17770,1855
|
|
20230608,091200,237636430,17790,17810,17830,17780,1507
|
|
20230608,091100,210807310,17820,17860,17860,17820,2045
|
|
20230608,091000,174334540,17860,17860,17860,17860,5
|
|
20230608,090900,174245240,17850,17850,17920,17850,303
|
|
20230608,090800,168836130,17850,17860,17860,17820,1580
|
|
20230608,090700,140651780,17920,17920,17960,17850,250
|
|
20230608,090600,136181330,17960,17920,17960,17920,150
|
|
20230608,090500,133490370,17920,17830,17920,17830,692
|
|
20230608,090400,121122760,17780,17700,17810,17700,491
|
|
20230608,090300,112391930,17700,17860,17860,17620,1446
|
|
20230608,090200,86713080,17860,17850,17910,17810,1498
|
|
20230608,090100,60001930,17920,17980,17980,17800,1743
|
|
20230608,090000,28870960,17980,18000,18000,17980,1604
|