741 lines
39 KiB
CSV
741 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230608,211800,4716323740,17630,17630,17630,17630,6748
|
|
20230608,211700,4716323740,17630,17630,17630,17630,0
|
|
20230608,211600,4716323740,17630,17630,17630,17630,0
|
|
20230608,211500,4716323740,17630,17630,17630,17630,0
|
|
20230608,211400,4716323740,17630,17630,17630,17630,0
|
|
20230608,211300,4716323740,17630,17630,17630,17630,0
|
|
20230608,211200,4716323740,17630,17630,17630,17630,0
|
|
20230608,211100,4716323740,17630,17630,17630,17630,0
|
|
20230608,211000,4716323740,17630,17630,17630,17630,0
|
|
20230608,210900,4716323740,17630,17630,17630,17630,0
|
|
20230608,210800,4716323740,17630,17630,17630,17630,0
|
|
20230608,210700,4716323740,17630,17630,17630,17630,0
|
|
20230608,210600,4716323740,17630,17630,17630,17630,0
|
|
20230608,210500,4716323740,17630,17630,17630,17630,0
|
|
20230608,210400,4716323740,17630,17630,17630,17630,0
|
|
20230608,210300,4716323740,17630,17630,17630,17630,0
|
|
20230608,210200,4716323740,17630,17630,17630,17630,0
|
|
20230608,210100,4716323740,17630,17630,17630,17630,0
|
|
20230608,210000,4716323740,17630,17630,17630,17630,0
|
|
20230608,205900,4716323740,17630,17630,17630,17630,0
|
|
20230608,205800,4716323740,17630,17630,17630,17630,0
|
|
20230608,205700,4716323740,17630,17630,17630,17630,0
|
|
20230608,205600,4716323740,17630,17630,17630,17630,0
|
|
20230608,205500,4716323740,17630,17630,17630,17630,0
|
|
20230608,205400,4716323740,17630,17630,17630,17630,0
|
|
20230608,205300,4716323740,17630,17630,17630,17630,0
|
|
20230608,205200,4716323740,17630,17630,17630,17630,0
|
|
20230608,205100,4716323740,17630,17630,17630,17630,0
|
|
20230608,205000,4716323740,17630,17630,17630,17630,0
|
|
20230608,204900,4716323740,17630,17630,17630,17630,0
|
|
20230608,204800,4716323740,17630,17630,17630,17630,6748
|
|
20230608,204700,4716323740,17630,17630,17630,17630,0
|
|
20230608,204600,4716323740,17630,17630,17630,17630,0
|
|
20230608,204500,4716323740,17630,17630,17630,17630,0
|
|
20230608,204400,4716323740,17630,17630,17630,17630,0
|
|
20230608,204300,4716323740,17630,17630,17630,17630,0
|
|
20230608,204200,4716323740,17630,17630,17630,17630,0
|
|
20230608,204100,4716323740,17630,17630,17630,17630,0
|
|
20230608,204000,4716323740,17630,17630,17630,17630,0
|
|
20230608,203900,4716323740,17630,17630,17630,17630,0
|
|
20230608,203800,4716323740,17630,17630,17630,17630,0
|
|
20230608,203700,4716323740,17630,17630,17630,17630,0
|
|
20230608,203600,4716323740,17630,17630,17630,17630,0
|
|
20230608,203500,4716323740,17630,17630,17630,17630,0
|
|
20230608,203400,4716323740,17630,17630,17630,17630,0
|
|
20230608,203300,4716323740,17630,17630,17630,17630,0
|
|
20230608,203200,4716323740,17630,17630,17630,17630,0
|
|
20230608,203100,4716323740,17630,17630,17630,17630,0
|
|
20230608,203000,4716323740,17630,17630,17630,17630,0
|
|
20230608,202900,4716323740,17630,17630,17630,17630,0
|
|
20230608,202800,4716323740,17630,17630,17630,17630,0
|
|
20230608,202700,4716323740,17630,17630,17630,17630,0
|
|
20230608,202600,4716323740,17630,17630,17630,17630,0
|
|
20230608,202500,4716323740,17630,17630,17630,17630,0
|
|
20230608,202400,4716323740,17630,17630,17630,17630,0
|
|
20230608,202300,4716323740,17630,17630,17630,17630,0
|
|
20230608,202200,4716323740,17630,17630,17630,17630,0
|
|
20230608,202100,4716323740,17630,17630,17630,17630,0
|
|
20230608,202000,4716323740,17630,17630,17630,17630,0
|
|
20230608,201900,4716323740,17630,17630,17630,17630,0
|
|
20230608,201800,4716323740,17630,17630,17630,17630,6748
|
|
20230608,201700,4716323740,17630,17630,17630,17630,0
|
|
20230608,201600,4716323740,17630,17630,17630,17630,0
|
|
20230608,201500,4716323740,17630,17630,17630,17630,0
|
|
20230608,201400,4716323740,17630,17630,17630,17630,0
|
|
20230608,201300,4716323740,17630,17630,17630,17630,0
|
|
20230608,201200,4716323740,17630,17630,17630,17630,0
|
|
20230608,201100,4716323740,17630,17630,17630,17630,0
|
|
20230608,201000,4716323740,17630,17630,17630,17630,0
|
|
20230608,200900,4716323740,17630,17630,17630,17630,0
|
|
20230608,200800,4716323740,17630,17630,17630,17630,0
|
|
20230608,200700,4716323740,17630,17630,17630,17630,0
|
|
20230608,200600,4716323740,17630,17630,17630,17630,0
|
|
20230608,200500,4716323740,17630,17630,17630,17630,0
|
|
20230608,200400,4716323740,17630,17630,17630,17630,0
|
|
20230608,200300,4716323740,17630,17630,17630,17630,0
|
|
20230608,200200,4716323740,17630,17630,17630,17630,0
|
|
20230608,200100,4716323740,17630,17630,17630,17630,0
|
|
20230608,200000,4716323740,17630,17630,17630,17630,0
|
|
20230608,195900,4716323740,17630,17630,17630,17630,0
|
|
20230608,195800,4716323740,17630,17630,17630,17630,0
|
|
20230608,195700,4716323740,17630,17630,17630,17630,0
|
|
20230608,195600,4716323740,17630,17630,17630,17630,0
|
|
20230608,195500,4716323740,17630,17630,17630,17630,0
|
|
20230608,195400,4716323740,17630,17630,17630,17630,0
|
|
20230608,195300,4716323740,17630,17630,17630,17630,0
|
|
20230608,195200,4716323740,17630,17630,17630,17630,0
|
|
20230608,195100,4716323740,17630,17630,17630,17630,0
|
|
20230608,195000,4716323740,17630,17630,17630,17630,0
|
|
20230608,194900,4716323740,17630,17630,17630,17630,0
|
|
20230608,194800,4716323740,17630,17630,17630,17630,6748
|
|
20230608,194700,4716323740,17630,17630,17630,17630,0
|
|
20230608,194600,4716323740,17630,17630,17630,17630,0
|
|
20230608,194500,4716323740,17630,17630,17630,17630,0
|
|
20230608,194400,4716323740,17630,17630,17630,17630,0
|
|
20230608,194300,4716323740,17630,17630,17630,17630,0
|
|
20230608,194200,4716323740,17630,17630,17630,17630,0
|
|
20230608,194100,4716323740,17630,17630,17630,17630,0
|
|
20230608,194000,4716323740,17630,17630,17630,17630,0
|
|
20230608,193900,4716323740,17630,17630,17630,17630,0
|
|
20230608,193800,4716323740,17630,17630,17630,17630,0
|
|
20230608,193700,4716323740,17630,17630,17630,17630,0
|
|
20230608,193600,4716323740,17630,17630,17630,17630,0
|
|
20230608,193500,4716323740,17630,17630,17630,17630,0
|
|
20230608,193400,4716323740,17630,17630,17630,17630,0
|
|
20230608,193300,4716323740,17630,17630,17630,17630,0
|
|
20230608,193200,4716323740,17630,17630,17630,17630,0
|
|
20230608,193100,4716323740,17630,17630,17630,17630,0
|
|
20230608,193000,4716323740,17630,17630,17630,17630,0
|
|
20230608,192900,4716323740,17630,17630,17630,17630,0
|
|
20230608,192800,4716323740,17630,17630,17630,17630,0
|
|
20230608,192700,4716323740,17630,17630,17630,17630,0
|
|
20230608,192600,4716323740,17630,17630,17630,17630,0
|
|
20230608,192500,4716323740,17630,17630,17630,17630,0
|
|
20230608,192400,4716323740,17630,17630,17630,17630,0
|
|
20230608,192300,4716323740,17630,17630,17630,17630,0
|
|
20230608,192200,4716323740,17630,17630,17630,17630,0
|
|
20230608,192100,4716323740,17630,17630,17630,17630,0
|
|
20230608,192000,4716323740,17630,17630,17630,17630,0
|
|
20230608,191900,4716323740,17630,17630,17630,17630,0
|
|
20230608,191800,4716323740,17630,17630,17630,17630,6748
|
|
20230608,191700,4716323740,17630,17630,17630,17630,0
|
|
20230608,191600,4716323740,17630,17630,17630,17630,0
|
|
20230608,191500,4716323740,17630,17630,17630,17630,0
|
|
20230608,191400,4716323740,17630,17630,17630,17630,0
|
|
20230608,191300,4716323740,17630,17630,17630,17630,0
|
|
20230608,191200,4716323740,17630,17630,17630,17630,0
|
|
20230608,191100,4716323740,17630,17630,17630,17630,0
|
|
20230608,191000,4716323740,17630,17630,17630,17630,0
|
|
20230608,190900,4716323740,17630,17630,17630,17630,0
|
|
20230608,190800,4716323740,17630,17630,17630,17630,0
|
|
20230608,190700,4716323740,17630,17630,17630,17630,0
|
|
20230608,190600,4716323740,17630,17630,17630,17630,0
|
|
20230608,190500,4716323740,17630,17630,17630,17630,0
|
|
20230608,190400,4716323740,17630,17630,17630,17630,0
|
|
20230608,190300,4716323740,17630,17630,17630,17630,0
|
|
20230608,190200,4716323740,17630,17630,17630,17630,0
|
|
20230608,190100,4716323740,17630,17630,17630,17630,0
|
|
20230608,190000,4716323740,17630,17630,17630,17630,0
|
|
20230608,185900,4716323740,17630,17630,17630,17630,0
|
|
20230608,185800,4716323740,17630,17630,17630,17630,0
|
|
20230608,185700,4716323740,17630,17630,17630,17630,0
|
|
20230608,185600,4716323740,17630,17630,17630,17630,0
|
|
20230608,185500,4716323740,17630,17630,17630,17630,0
|
|
20230608,185400,4716323740,17630,17630,17630,17630,0
|
|
20230608,185300,4716323740,17630,17630,17630,17630,0
|
|
20230608,185200,4716323740,17630,17630,17630,17630,0
|
|
20230608,185100,4716323740,17630,17630,17630,17630,0
|
|
20230608,185000,4716323740,17630,17630,17630,17630,0
|
|
20230608,184900,4716323740,17630,17630,17630,17630,0
|
|
20230608,184800,4716323740,17630,17630,17630,17630,6748
|
|
20230608,184700,4716323740,17630,17630,17630,17630,0
|
|
20230608,184600,4716323740,17630,17630,17630,17630,0
|
|
20230608,184500,4716323740,17630,17630,17630,17630,0
|
|
20230608,184400,4716323740,17630,17630,17630,17630,0
|
|
20230608,184300,4716323740,17630,17630,17630,17630,0
|
|
20230608,184200,4716323740,17630,17630,17630,17630,0
|
|
20230608,184100,4716323740,17630,17630,17630,17630,0
|
|
20230608,184000,4716323740,17630,17630,17630,17630,0
|
|
20230608,183900,4716323740,17630,17630,17630,17630,0
|
|
20230608,183800,4716323740,17630,17630,17630,17630,0
|
|
20230608,183700,4716323740,17630,17630,17630,17630,0
|
|
20230608,183600,4716323740,17630,17630,17630,17630,0
|
|
20230608,183500,4716323740,17630,17630,17630,17630,0
|
|
20230608,183400,4716323740,17630,17630,17630,17630,0
|
|
20230608,183300,4716323740,17630,17630,17630,17630,0
|
|
20230608,183200,4716323740,17630,17630,17630,17630,0
|
|
20230608,183100,4716323740,17630,17630,17630,17630,0
|
|
20230608,183000,4716323740,17630,17630,17630,17630,0
|
|
20230608,182900,4716323740,17630,17630,17630,17630,0
|
|
20230608,182800,4716323740,17630,17630,17630,17630,0
|
|
20230608,182700,4716323740,17630,17630,17630,17630,0
|
|
20230608,182600,4716323740,17630,17630,17630,17630,0
|
|
20230608,182500,4716323740,17630,17630,17630,17630,0
|
|
20230608,182400,4716323740,17630,17630,17630,17630,0
|
|
20230608,182300,4716323740,17630,17630,17630,17630,0
|
|
20230608,182200,4716323740,17630,17630,17630,17630,0
|
|
20230608,182100,4716323740,17630,17630,17630,17630,0
|
|
20230608,182000,4716323740,17630,17630,17630,17630,0
|
|
20230608,181900,4716323740,17630,17630,17630,17630,0
|
|
20230608,181800,4716323740,17630,17630,17630,17630,6748
|
|
20230608,181700,4716323740,17630,17630,17630,17630,0
|
|
20230608,181600,4716323740,17630,17630,17630,17630,0
|
|
20230608,181500,4716323740,17630,17630,17630,17630,0
|
|
20230608,181400,4716323740,17630,17630,17630,17630,0
|
|
20230608,181300,4716323740,17630,17630,17630,17630,0
|
|
20230608,181200,4716323740,17630,17630,17630,17630,0
|
|
20230608,181100,4716323740,17630,17630,17630,17630,0
|
|
20230608,181000,4716323740,17630,17630,17630,17630,0
|
|
20230608,180900,4716323740,17630,17630,17630,17630,0
|
|
20230608,180800,4716323740,17630,17630,17630,17630,0
|
|
20230608,180700,4716323740,17630,17630,17630,17630,0
|
|
20230608,180600,4716323740,17630,17630,17630,17630,0
|
|
20230608,180500,4716323740,17630,17630,17630,17630,0
|
|
20230608,180400,4716323740,17630,17630,17630,17630,0
|
|
20230608,180300,4716323740,17630,17630,17630,17630,0
|
|
20230608,180200,4716323740,17630,17630,17630,17630,0
|
|
20230608,180100,4716323740,17630,17630,17630,17630,0
|
|
20230608,180000,4716323740,17630,17630,17630,17630,0
|
|
20230608,175900,4716323740,17630,17630,17630,17630,0
|
|
20230608,175800,4716323740,17630,17630,17630,17630,0
|
|
20230608,175700,4716323740,17630,17630,17630,17630,0
|
|
20230608,175600,4716323740,17630,17630,17630,17630,0
|
|
20230608,175500,4716323740,17630,17630,17630,17630,0
|
|
20230608,175400,4716323740,17630,17630,17630,17630,0
|
|
20230608,175300,4716323740,17630,17630,17630,17630,0
|
|
20230608,175200,4716323740,17630,17630,17630,17630,0
|
|
20230608,175100,4716323740,17630,17630,17630,17630,0
|
|
20230608,175000,4716323740,17630,17630,17630,17630,0
|
|
20230608,174900,4716323740,17630,17630,17630,17630,0
|
|
20230608,174800,4716323740,17630,17630,17630,17630,6748
|
|
20230608,174700,4716323740,17630,17630,17630,17630,0
|
|
20230608,174600,4716323740,17630,17630,17630,17630,0
|
|
20230608,174500,4716323740,17630,17630,17630,17630,0
|
|
20230608,174400,4716323740,17630,17630,17630,17630,0
|
|
20230608,174300,4716323740,17630,17630,17630,17630,0
|
|
20230608,174200,4716323740,17630,17630,17630,17630,0
|
|
20230608,174100,4716323740,17630,17630,17630,17630,0
|
|
20230608,174000,4716323740,17630,17630,17630,17630,0
|
|
20230608,173900,4716323740,17630,17630,17630,17630,0
|
|
20230608,173800,4716323740,17630,17630,17630,17630,0
|
|
20230608,173700,4716323740,17630,17630,17630,17630,0
|
|
20230608,173600,4716323740,17630,17630,17630,17630,0
|
|
20230608,173500,4716323740,17630,17630,17630,17630,0
|
|
20230608,173400,4716323740,17630,17630,17630,17630,0
|
|
20230608,173300,4716323740,17630,17630,17630,17630,0
|
|
20230608,173200,4716323740,17630,17630,17630,17630,0
|
|
20230608,173100,4716323740,17630,17630,17630,17630,0
|
|
20230608,173000,4716323740,17630,17630,17630,17630,0
|
|
20230608,172900,4716323740,17630,17630,17630,17630,0
|
|
20230608,172800,4716323740,17630,17630,17630,17630,0
|
|
20230608,172700,4716323740,17630,17630,17630,17630,0
|
|
20230608,172600,4716323740,17630,17630,17630,17630,0
|
|
20230608,172500,4716323740,17630,17630,17630,17630,0
|
|
20230608,172400,4716323740,17630,17630,17630,17630,0
|
|
20230608,172300,4716323740,17630,17630,17630,17630,0
|
|
20230608,172200,4716323740,17630,17630,17630,17630,0
|
|
20230608,172100,4716323740,17630,17630,17630,17630,0
|
|
20230608,172000,4716323740,17630,17630,17630,17630,0
|
|
20230608,171900,4716323740,17630,17630,17630,17630,0
|
|
20230608,171800,4716323740,17630,17630,17630,17630,6748
|
|
20230608,171700,4716323740,17630,17630,17630,17630,0
|
|
20230608,171600,4716323740,17630,17630,17630,17630,0
|
|
20230608,171500,4716323740,17630,17630,17630,17630,0
|
|
20230608,171400,4716323740,17630,17630,17630,17630,0
|
|
20230608,171300,4716323740,17630,17630,17630,17630,0
|
|
20230608,171200,4716323740,17630,17630,17630,17630,0
|
|
20230608,171100,4716323740,17630,17630,17630,17630,0
|
|
20230608,171000,4716323740,17630,17630,17630,17630,0
|
|
20230608,170900,4716323740,17630,17630,17630,17630,0
|
|
20230608,170800,4716323740,17630,17630,17630,17630,0
|
|
20230608,170700,4716323740,17630,17630,17630,17630,0
|
|
20230608,170600,4716323740,17630,17630,17630,17630,0
|
|
20230608,170500,4716323740,17630,17630,17630,17630,0
|
|
20230608,170400,4716323740,17630,17630,17630,17630,0
|
|
20230608,170300,4716323740,17630,17630,17630,17630,0
|
|
20230608,170200,4716323740,17630,17630,17630,17630,0
|
|
20230608,170100,4716323740,17630,17630,17630,17630,0
|
|
20230608,170000,4716323740,17630,17630,17630,17630,0
|
|
20230608,165900,4716323740,17630,17630,17630,17630,0
|
|
20230608,165800,4716323740,17630,17630,17630,17630,0
|
|
20230608,165700,4716323740,17630,17630,17630,17630,0
|
|
20230608,165600,4716323740,17630,17630,17630,17630,0
|
|
20230608,165500,4716323740,17630,17630,17630,17630,0
|
|
20230608,165400,4716323740,17630,17630,17630,17630,0
|
|
20230608,165300,4716323740,17630,17630,17630,17630,0
|
|
20230608,165200,4716323740,17630,17630,17630,17630,0
|
|
20230608,165100,4716323740,17630,17630,17630,17630,0
|
|
20230608,165000,4716323740,17630,17630,17630,17630,0
|
|
20230608,164900,4716323740,17630,17630,17630,17630,0
|
|
20230608,164800,4716323740,17630,17630,17630,17630,6748
|
|
20230608,164700,4716323740,17630,17630,17630,17630,0
|
|
20230608,164600,4716323740,17630,17630,17630,17630,0
|
|
20230608,164500,4716323740,17630,17630,17630,17630,0
|
|
20230608,164400,4716323740,17630,17630,17630,17630,0
|
|
20230608,164300,4716323740,17630,17630,17630,17630,0
|
|
20230608,164200,4716323740,17630,17630,17630,17630,0
|
|
20230608,164100,4716323740,17630,17630,17630,17630,0
|
|
20230608,164000,4716323740,17630,17630,17630,17630,0
|
|
20230608,163900,4716323740,17630,17630,17630,17630,0
|
|
20230608,163800,4716323740,17630,17630,17630,17630,0
|
|
20230608,163700,4716323740,17630,17630,17630,17630,0
|
|
20230608,163600,4716323740,17630,17630,17630,17630,0
|
|
20230608,163500,4716323740,17630,17630,17630,17630,0
|
|
20230608,163400,4716323740,17630,17630,17630,17630,0
|
|
20230608,163300,4716323740,17630,17630,17630,17630,0
|
|
20230608,163200,4716323740,17630,17630,17630,17630,0
|
|
20230608,163100,4716323740,17630,17630,17630,17630,0
|
|
20230608,163000,4716323740,17630,17630,17630,17630,0
|
|
20230608,162900,4716323740,17630,17630,17630,17630,0
|
|
20230608,162800,4716323740,17630,17630,17630,17630,0
|
|
20230608,162700,4716323740,17630,17630,17630,17630,0
|
|
20230608,162600,4716323740,17630,17630,17630,17630,0
|
|
20230608,162500,4716323740,17630,17630,17630,17630,0
|
|
20230608,162400,4716323740,17630,17630,17630,17630,0
|
|
20230608,162300,4716323740,17630,17630,17630,17630,0
|
|
20230608,162200,4716323740,17630,17630,17630,17630,0
|
|
20230608,162100,4716323740,17630,17630,17630,17630,0
|
|
20230608,162000,4716323740,17630,17630,17630,17630,0
|
|
20230608,161900,4716323740,17630,17630,17630,17630,0
|
|
20230608,161800,4716323740,17630,17630,17630,17630,6748
|
|
20230608,161700,4716323740,17630,17630,17630,17630,0
|
|
20230608,161600,4716323740,17630,17630,17630,17630,0
|
|
20230608,161500,4716323740,17630,17630,17630,17630,0
|
|
20230608,161400,4716323740,17630,17630,17630,17630,0
|
|
20230608,161300,4716323740,17630,17630,17630,17630,0
|
|
20230608,161200,4716323740,17630,17630,17630,17630,0
|
|
20230608,161100,4716323740,17630,17630,17630,17630,0
|
|
20230608,161000,4716323740,17630,17630,17630,17630,0
|
|
20230608,160900,4716323740,17630,17630,17630,17630,0
|
|
20230608,160800,4716323740,17630,17630,17630,17630,0
|
|
20230608,160700,4716323740,17630,17630,17630,17630,0
|
|
20230608,160600,4716323740,17630,17630,17630,17630,0
|
|
20230608,160500,4716323740,17630,17630,17630,17630,0
|
|
20230608,160400,4716323740,17630,17630,17630,17630,0
|
|
20230608,160300,4716323740,17630,17630,17630,17630,0
|
|
20230608,160200,4716323740,17630,17630,17630,17630,0
|
|
20230608,160100,4716323740,17630,17630,17630,17630,0
|
|
20230608,160000,4716323740,17630,17630,17630,17630,0
|
|
20230608,155900,4716323740,17630,17630,17630,17630,0
|
|
20230608,155800,4716323740,17630,17630,17630,17630,0
|
|
20230608,155700,4716323740,17630,17630,17630,17630,0
|
|
20230608,155600,4716323740,17630,17630,17630,17630,0
|
|
20230608,155500,4716323740,17630,17630,17630,17630,0
|
|
20230608,155400,4716323740,17630,17630,17630,17630,0
|
|
20230608,155300,4716323740,17630,17630,17630,17630,0
|
|
20230608,155200,4716323740,17630,17630,17630,17630,0
|
|
20230608,155100,4716323740,17630,17630,17630,17630,0
|
|
20230608,155000,4716323740,17630,17630,17630,17630,0
|
|
20230608,154900,4716323740,17630,17630,17630,17630,0
|
|
20230608,154800,4716323740,17630,17630,17630,17630,6748
|
|
20230608,154700,4716323740,17630,17630,17630,17630,0
|
|
20230608,154600,4716323740,17630,17630,17630,17630,0
|
|
20230608,154500,4716323740,17630,17630,17630,17630,0
|
|
20230608,154400,4716323740,17630,17630,17630,17630,0
|
|
20230608,154300,4716323740,17630,17630,17630,17630,0
|
|
20230608,154200,4716323740,17630,17630,17630,17630,0
|
|
20230608,154100,4716323740,17630,17630,17630,17630,0
|
|
20230608,154000,4716323740,17630,17630,17630,17630,0
|
|
20230608,153900,4716323740,17630,17630,17630,17630,0
|
|
20230608,153800,4716323740,17630,17630,17630,17630,0
|
|
20230608,153700,4716323740,17630,17630,17630,17630,0
|
|
20230608,153600,4716323740,17630,17630,17630,17630,0
|
|
20230608,153500,4716323740,17630,17630,17630,17630,0
|
|
20230608,153400,4716323740,17630,17630,17630,17630,0
|
|
20230608,153300,4716323740,17630,17630,17630,17630,0
|
|
20230608,153200,4716323740,17630,17630,17630,17630,0
|
|
20230608,153100,4716323740,17630,17630,17630,17630,0
|
|
20230608,153000,4716323740,17630,17630,17630,17630,6748
|
|
20230608,152900,4597356500,17660,17660,17660,17660,0
|
|
20230608,152800,4597356500,17660,17660,17660,17660,0
|
|
20230608,152700,4597356500,17660,17660,17660,17660,0
|
|
20230608,152600,4597356500,17660,17660,17660,17660,0
|
|
20230608,152500,4597356500,17660,17660,17660,17660,0
|
|
20230608,152400,4597356500,17660,17660,17660,17660,0
|
|
20230608,152300,4597356500,17660,17660,17660,17660,0
|
|
20230608,152200,4597356500,17660,17660,17660,17660,0
|
|
20230608,152100,4597356500,17660,17660,17660,17660,0
|
|
20230608,152000,4597356500,17660,17660,17660,17660,0
|
|
20230608,151900,4597356500,17660,17640,17660,17640,593
|
|
20230608,151800,4586890780,17640,17640,17640,17640,586
|
|
20230608,151700,4576553740,17650,17640,17650,17640,1544
|
|
20230608,151600,4549317470,17640,17650,17650,17640,271
|
|
20230608,151500,4544535350,17640,17650,17650,17640,84
|
|
20230608,151400,4543053250,17650,17650,17650,17640,352
|
|
20230608,151300,4536842550,17640,17650,17650,17640,327
|
|
20230608,151200,4531072230,17650,17650,17650,17650,13
|
|
20230608,151100,4530842780,17640,17640,17640,17630,1984
|
|
20230608,151000,4495845500,17640,17640,17640,17640,587
|
|
20230608,150900,4485490820,17640,17650,17650,17640,171
|
|
20230608,150800,4482473670,17650,17640,17650,17640,915
|
|
20230608,150700,4466329830,17640,17660,17670,17640,1521
|
|
20230608,150600,4439480910,17660,17660,17660,17650,1079
|
|
20230608,150500,4420428280,17660,17660,17660,17660,57
|
|
20230608,150400,4419421660,17650,17660,17660,17640,723
|
|
20230608,150300,4406661360,17660,17660,17660,17660,14
|
|
20230608,150200,4406414120,17650,17650,17650,17650,261
|
|
20230608,150100,4401807470,17650,17640,17650,17640,94
|
|
20230608,150000,4400149160,17650,17650,17650,17640,1111
|
|
20230608,145900,4380546940,17640,17650,17650,17640,477
|
|
20230608,145800,4372128120,17650,17640,17650,17640,529
|
|
20230608,145700,4362792400,17640,17650,17650,17640,596
|
|
20230608,145600,4352275810,17650,17650,17650,17650,102
|
|
20230608,145500,4350475510,17640,17650,17660,17640,1413
|
|
20230608,145400,4325541090,17650,17660,17660,17650,712
|
|
20230608,145300,4312973130,17660,17660,17660,17650,1467
|
|
20230608,145200,4287066900,17660,17670,17670,17660,488
|
|
20230608,145100,4278448300,17660,17680,17680,17660,1430
|
|
20230608,145000,4253180910,17680,17670,17680,17670,162
|
|
20230608,144900,4250317460,17680,17670,17680,17670,98
|
|
20230608,144800,4248585320,17670,17680,17680,17670,110
|
|
20230608,144700,4246641110,17680,17680,17680,17680,197
|
|
20230608,144600,4243158150,17670,17670,17670,17670,114
|
|
20230608,144500,4241143770,17670,17670,17670,17670,95
|
|
20230608,144400,4239465120,17670,17680,17690,17670,687
|
|
20230608,144300,4227319150,17680,17690,17690,17680,783
|
|
20230608,144200,4213475700,17680,17680,17680,17680,95
|
|
20230608,144100,4211796100,17680,17680,17680,17670,414
|
|
20230608,144000,4204477250,17680,17680,17680,17670,203
|
|
20230608,143900,4200888320,17680,17680,17680,17680,4
|
|
20230608,143800,4200817600,17680,17690,17690,17680,47
|
|
20230608,143700,4199986590,17690,17680,17690,17680,215
|
|
20230608,143600,4196185290,17680,17670,17680,17670,58
|
|
20230608,143500,4195160130,17660,17670,17680,17660,520
|
|
20230608,143400,4185971870,17680,17680,17680,17680,168
|
|
20230608,143300,4183001630,17680,17700,17700,17680,299
|
|
20230608,143200,4177714110,17690,17690,17690,17680,203
|
|
20230608,143100,4174124770,17690,17690,17690,17690,79
|
|
20230608,143000,4172727260,17680,17680,17680,17670,364
|
|
20230608,142900,4166292870,17680,17680,17690,17680,58
|
|
20230608,142800,4165267420,17690,17690,17690,17680,104
|
|
20230608,142700,4163428660,17690,17690,17690,17690,10
|
|
20230608,142600,4163251760,17700,17680,17700,17680,64
|
|
20230608,142500,4162119680,17690,17690,17690,17690,54
|
|
20230608,142400,4161164420,17680,17680,17680,17680,68
|
|
20230608,142300,4159962180,17680,17670,17680,17660,402
|
|
20230608,142200,4152859530,17680,17670,17680,17670,28
|
|
20230608,142100,4152364730,17670,17670,17670,17670,10
|
|
20230608,142000,4152188030,17670,17680,17690,17670,781
|
|
20230608,141900,4138380250,17690,17680,17690,17680,90
|
|
20230608,141800,4136788460,17690,17690,17690,17690,3
|
|
20230608,141700,4136735390,17690,17670,17690,17670,396
|
|
20230608,141600,4129734390,17680,17670,17680,17670,10
|
|
20230608,141500,4129557600,17670,17670,17670,17660,229
|
|
20230608,141400,4125511670,17670,17670,17670,17670,516
|
|
20230608,141300,4116393950,17680,17680,17680,17680,2
|
|
20230608,141200,4116358590,17670,17670,17670,17670,215
|
|
20230608,141100,4112559540,17670,17680,17680,17670,401
|
|
20230608,141000,4105473600,17670,17670,17680,17670,173
|
|
20230608,140900,4102416640,17670,17670,17670,17670,316
|
|
20230608,140800,4096832920,17670,17670,17680,17670,132
|
|
20230608,140700,4094499450,17670,17680,17680,17670,138
|
|
20230608,140600,4092060540,17680,17680,17680,17670,538
|
|
20230608,140500,4082552090,17680,17690,17690,17680,163
|
|
20230608,140400,4079670200,17680,17690,17690,17680,250
|
|
20230608,140300,4075247820,17690,17700,17700,17690,61
|
|
20230608,140200,4074168490,17690,17690,17690,17690,55
|
|
20230608,140100,4073195540,17690,17690,17690,17690,31
|
|
20230608,140000,4072647150,17690,17690,17700,17690,311
|
|
20230608,135900,4067145550,17690,17690,17690,17690,88
|
|
20230608,135800,4065588830,17680,17680,17680,17680,233
|
|
20230608,135700,4061469390,17680,17680,17680,17670,198
|
|
20230608,135600,4057970420,17680,17680,17680,17680,1
|
|
20230608,135500,4057952740,17680,17670,17680,17670,71
|
|
20230608,135400,4056698130,17680,17670,17680,17670,390
|
|
20230608,135300,4049806180,17670,17670,17670,17670,0
|
|
20230608,135200,4049806180,17670,17680,17680,17670,58
|
|
20230608,135100,4048781120,17680,17670,17680,17670,34
|
|
20230608,135000,4048180290,17660,17650,17660,17650,192
|
|
20230608,134900,4044790380,17650,17650,17650,17640,494
|
|
20230608,134800,4036071800,17650,17650,17650,17640,1141
|
|
20230608,134700,4015937610,17640,17650,17650,17640,525
|
|
20230608,134600,4006675970,17650,17670,17670,17650,1782
|
|
20230608,134500,3975210560,17670,17670,17670,17670,223
|
|
20230608,134400,3971270150,17680,17690,17690,17680,606
|
|
20230608,134300,3960555740,17690,17680,17690,17680,64
|
|
20230608,134200,3959424060,17690,17690,17690,17690,841
|
|
20230608,134100,3944546770,17690,17690,17690,17690,13
|
|
20230608,134000,3944316800,17680,17690,17700,17680,137
|
|
20230608,133900,3941893200,17700,17700,17700,17700,3
|
|
20230608,133800,3941840100,17690,17690,17690,17690,78
|
|
20230608,133700,3940460280,17690,17700,17700,17690,795
|
|
20230608,133600,3926395520,17700,17700,17700,17700,772
|
|
20230608,133500,3912731120,17700,17680,17700,17680,266
|
|
20230608,133400,3908025400,17680,17660,17680,17660,1087
|
|
20230608,133300,3888819000,17660,17650,17660,17650,724
|
|
20230608,133200,3876033680,17660,17660,17660,17650,189
|
|
20230608,133100,3872696110,17650,17640,17650,17640,3748
|
|
20230608,133000,3806577940,17640,17640,17640,17640,131
|
|
20230608,132900,3804267100,17640,17640,17640,17640,22
|
|
20230608,132800,3803879020,17640,17640,17640,17640,219
|
|
20230608,132700,3800015860,17640,17640,17640,17640,394
|
|
20230608,132600,3793065700,17640,17640,17640,17640,458
|
|
20230608,132500,3784986580,17640,17640,17650,17640,1311
|
|
20230608,132400,3761852300,17640,17640,17650,17630,591
|
|
20230608,132300,3751427550,17640,17640,17650,17630,694
|
|
20230608,132200,3739185390,17640,17650,17650,17640,1069
|
|
20230608,132100,3720326350,17650,17660,17660,17640,1976
|
|
20230608,132000,3685446230,17660,17660,17660,17650,1326
|
|
20230608,131900,3662037580,17660,17680,17680,17650,587
|
|
20230608,131800,3651670270,17690,17690,17700,17660,2855
|
|
20230608,131700,3601210170,17690,17690,17700,17690,424
|
|
20230608,131600,3593709240,17690,17710,17710,17690,1858
|
|
20230608,131500,3560822490,17700,17710,17710,17700,271
|
|
20230608,131400,3556024750,17710,17710,17710,17700,231
|
|
20230608,131300,3551934740,17710,17710,17710,17700,613
|
|
20230608,131200,3541081840,17710,17710,17720,17700,74
|
|
20230608,131100,3539771620,17710,17710,17710,17710,46
|
|
20230608,131000,3538956960,17710,17710,17710,17700,588
|
|
20230608,130900,3528544880,17710,17710,17720,17710,1902
|
|
20230608,130800,3494860450,17710,17710,17710,17710,271
|
|
20230608,130700,3490061040,17720,17730,17730,17720,1637
|
|
20230608,130600,3461053290,17730,17720,17730,17720,248
|
|
20230608,130500,3456657380,17730,17730,17730,17730,904
|
|
20230608,130400,3440629460,17730,17740,17750,17730,2315
|
|
20230608,130300,3399580290,17750,17740,17750,17740,256
|
|
20230608,130200,3395038750,17740,17750,17750,17740,306
|
|
20230608,130100,3389607290,17750,17750,17750,17740,1038
|
|
20230608,130000,3371188040,17750,17740,17750,17740,245
|
|
20230608,125900,3366841410,17750,17760,17760,17740,36
|
|
20230608,125800,3366202170,17760,17760,17760,17760,11
|
|
20230608,125700,3366006810,17760,17740,17760,17740,3030
|
|
20230608,125600,3312225420,17740,17740,17740,17740,23
|
|
20230608,125500,3311817400,17740,17750,17750,17740,1545
|
|
20230608,125400,3284408610,17740,17750,17750,17740,501
|
|
20230608,125300,3275520100,17740,17750,17750,17740,117
|
|
20230608,125200,3273444150,17740,17740,17740,17740,242
|
|
20230608,125100,3269151070,17750,17750,17750,17750,157
|
|
20230608,125000,3266364320,17750,17760,17760,17750,91
|
|
20230608,124900,3264748380,17760,17750,17760,17750,36
|
|
20230608,124800,3264109230,17750,17760,17760,17740,335
|
|
20230608,124700,3258162130,17760,17750,17760,17750,122
|
|
20230608,124600,3255996330,17750,17760,17760,17750,46
|
|
20230608,124500,3255179820,17760,17760,17760,17760,90
|
|
20230608,124400,3253581420,17760,17770,17770,17760,148
|
|
20230608,124300,3250952380,17770,17740,17770,17740,1067
|
|
20230608,124200,3232012280,17740,17740,17750,17730,465
|
|
20230608,124100,3223762780,17740,17730,17750,17730,386
|
|
20230608,124000,3216918110,17740,17750,17750,17740,240
|
|
20230608,123900,3212660430,17740,17740,17750,17740,126
|
|
20230608,123800,3210424990,17750,17740,17750,17740,155
|
|
20230608,123700,3207675190,17740,17740,17740,17730,521
|
|
20230608,123600,3198436150,17740,17740,17740,17740,664
|
|
20230608,123500,3186656790,17740,17740,17740,17730,331
|
|
20230608,123400,3180786640,17740,17750,17750,17740,5054
|
|
20230608,123300,3091128510,17750,17760,17760,17750,394
|
|
20230608,123200,3084134460,17750,17760,17760,17750,199
|
|
20230608,123100,3080601170,17760,17760,17760,17750,108
|
|
20230608,123000,3078683100,17780,17780,17780,17780,13
|
|
20230608,122900,3078451960,17750,17760,17760,17750,500
|
|
20230608,122800,3069576110,17760,17770,17770,17760,94
|
|
20230608,122700,3067906380,17760,17770,17780,17760,27
|
|
20230608,122600,3067426680,17770,17770,17770,17770,0
|
|
20230608,122500,3067426680,17770,17770,17770,17760,73
|
|
20230608,122400,3066129610,17770,17780,17780,17770,4
|
|
20230608,122300,3066058500,17780,17770,17780,17770,154
|
|
20230608,122200,3063321400,17780,17780,17780,17770,48
|
|
20230608,122100,3062468070,17770,17760,17770,17750,388
|
|
20230608,122000,3055577980,17760,17750,17760,17750,30
|
|
20230608,121900,3055045430,17750,17750,17750,17750,54
|
|
20230608,121800,3054086930,17750,17750,17750,17750,8
|
|
20230608,121700,3053944930,17750,17750,17750,17750,113
|
|
20230608,121600,3051939180,17750,17750,17750,17750,0
|
|
20230608,121500,3051939180,17750,17750,17750,17750,131
|
|
20230608,121400,3049613930,17750,17760,17760,17750,825
|
|
20230608,121300,3034969340,17760,17760,17760,17760,10
|
|
20230608,121200,3034791740,17760,17760,17760,17760,242
|
|
20230608,121100,3030493820,17760,17760,17760,17760,58
|
|
20230608,121000,3029463740,17760,17760,17760,17750,226
|
|
20230608,120900,3025450170,17760,17760,17760,17750,123
|
|
20230608,120800,3023266040,17760,17750,17770,17750,191
|
|
20230608,120700,3019874980,17750,17760,17760,17750,212
|
|
20230608,120600,3016111580,17760,17760,17760,17760,61
|
|
20230608,120500,3015028220,17760,17760,17760,17750,160
|
|
20230608,120400,3012186630,17760,17760,17760,17750,93
|
|
20230608,120300,3010535450,17750,17760,17760,17750,70
|
|
20230608,120200,3009292910,17760,17760,17760,17760,70
|
|
20230608,120100,3008049710,17760,17780,17790,17750,1521
|
|
20230608,120000,2981014990,17780,17780,17790,17780,84
|
|
20230608,115900,2979520690,17780,17780,17780,17780,411
|
|
20230608,115800,2972213110,17780,17780,17780,17780,114
|
|
20230608,115700,2970186190,17770,17780,17780,17770,96
|
|
20230608,115600,2968479650,17780,17780,17780,17780,282
|
|
20230608,115500,2963465690,17780,17780,17790,17780,46
|
|
20230608,115400,2962647610,17780,17770,17780,17770,3
|
|
20230608,115300,2962594290,17770,17760,17770,17760,853
|
|
20230608,115200,2947444900,17760,17750,17760,17750,934
|
|
20230608,115100,2930858690,17750,17750,17760,17750,341
|
|
20230608,115000,2924805790,17750,17750,17760,17750,81
|
|
20230608,114900,2923367930,17750,17750,17760,17750,1154
|
|
20230608,114800,2902884420,17760,17760,17760,17760,3
|
|
20230608,114700,2902831140,17760,17770,17770,17760,1931
|
|
20230608,114600,2868531590,17770,17770,17770,17770,135
|
|
20230608,114500,2866132640,17770,17770,17770,17770,262
|
|
20230608,114400,2861476900,17770,17790,17790,17770,1100
|
|
20230608,114300,2841916830,17790,17790,17790,17790,414
|
|
20230608,114200,2834551770,17790,17800,17800,17790,124
|
|
20230608,114100,2832345790,17800,17800,17800,17790,131
|
|
20230608,114000,2830014770,17800,17790,17800,17790,61
|
|
20230608,113900,2828929030,17790,17790,17790,17790,176
|
|
20230608,113800,2825797990,17790,17800,17800,17790,46
|
|
20230608,113700,2824979290,17790,17790,17790,17790,3
|
|
20230608,113600,2824925920,17800,17790,17800,17780,779
|
|
20230608,113500,2811060170,17780,17790,17790,17780,176
|
|
20230608,113400,2807930270,17790,17800,17800,17790,313
|
|
20230608,113300,2802358900,17800,17800,17800,17800,109
|
|
20230608,113200,2800418700,17810,17800,17810,17800,47
|
|
20230608,113100,2799582060,17800,17800,17800,17800,558
|
|
20230608,113000,2789649660,17810,17810,17810,17810,1
|
|
20230608,112900,2789631850,17800,17800,17800,17770,448
|
|
20230608,112800,2781661700,17800,17800,17800,17790,65
|
|
20230608,112700,2780505290,17780,17790,17790,17780,126
|
|
20230608,112600,2778264750,17790,17800,17800,17770,177
|
|
20230608,112500,2775116250,17800,17800,17810,17800,937
|
|
20230608,112400,2758437620,17810,17810,17810,17810,5
|
|
20230608,112300,2758348570,17810,17820,17820,17810,3
|
|
20230608,112200,2758295120,17840,17840,17840,17840,0
|
|
20230608,112100,2758295120,17840,17770,17840,17770,503
|
|
20230608,112000,2749340730,17770,17770,17770,17770,19
|
|
20230608,111900,2749003100,17770,17770,17770,17770,290
|
|
20230608,111800,2743849800,17760,17750,17760,17750,3139
|
|
20230608,111700,2688101810,17750,17750,17750,17740,290
|
|
20230608,111600,2682954380,17750,17750,17750,17740,838
|
|
20230608,111500,2668080210,17750,17750,17760,17750,319
|
|
20230608,111400,2662417860,17750,17750,17750,17740,350
|
|
20230608,111300,2656206360,17750,17750,17750,17750,504
|
|
20230608,111200,2647260360,17750,17750,17760,17750,718
|
|
20230608,111100,2634513240,17750,17760,17760,17750,315
|
|
20230608,111000,2628920880,17760,17740,17760,17740,762
|
|
20230608,110900,2615395360,17750,17750,17760,17750,593
|
|
20230608,110800,2604866650,17750,17750,17750,17740,425
|
|
20230608,110700,2597324900,17740,17760,17760,17740,1606
|
|
20230608,110600,2568829040,17750,17760,17760,17750,719
|
|
20230608,110500,2556066500,17760,17780,17790,17750,2330
|
|
20230608,110400,2514669690,17790,17790,17800,17770,1534
|
|
20230608,110300,2487391400,17800,17800,17800,17790,2566
|
|
20230608,110200,2441741490,17800,17820,17820,17800,646
|
|
20230608,110100,2430239450,17810,17820,17820,17810,581
|
|
20230608,110000,2419891540,17820,17810,17820,17810,277
|
|
20230608,105900,2414956980,17800,17800,17800,17800,55
|
|
20230608,105800,2413977980,17800,17790,17800,17790,131
|
|
20230608,105700,2411647190,17800,17810,17810,17790,3782
|
|
20230608,105600,2344347870,17800,17810,17810,17800,134
|
|
20230608,105500,2341962410,17800,17800,17810,17800,640
|
|
20230608,105400,2330569740,17800,17810,17810,17800,73
|
|
20230608,105300,2329270160,17800,17800,17810,17800,173
|
|
20230608,105200,2326190710,17810,17810,17820,17810,759
|
|
20230608,105100,2312672870,17810,17810,17820,17810,84
|
|
20230608,105000,2311176820,17820,17810,17830,17810,220
|
|
20230608,104900,2307257950,17810,17830,17830,17810,543
|
|
20230608,104800,2297585450,17820,17840,17840,17820,878
|
|
20230608,104700,2281935250,17840,17840,17840,17840,216
|
|
20230608,104600,2278081810,17840,17860,17860,17840,525
|
|
20230608,104500,2268712320,17860,17850,17860,17840,87
|
|
20230608,104400,2267160040,17850,17850,17850,17850,10
|
|
20230608,104300,2266981540,17840,17830,17840,17830,276
|
|
20230608,104200,2262059460,17830,17820,17830,17820,146
|
|
20230608,104100,2259457380,17820,17800,17820,17800,951
|
|
20230608,104000,2242527550,17790,17820,17820,17790,3769
|
|
20230608,103900,2175439550,17820,17830,17830,17820,1173
|
|
20230608,103800,2154536650,17830,17870,17870,17830,1690
|
|
20230608,103700,2124380600,17880,17880,17880,17870,115
|
|
20230608,103600,2122324850,17870,17870,17870,17870,45
|
|
20230608,103500,2121520700,17870,17860,17870,17860,361
|
|
20230608,103400,2115069650,17860,17860,17860,17860,74
|
|
20230608,103300,2113748010,17860,17860,17870,17850,387
|
|
20230608,103200,2106836220,17860,17850,17860,17850,279
|
|
20230608,103100,2101854810,17850,17850,17850,17840,67
|
|
20230608,103000,2100659040,17850,17860,17860,17840,377
|
|
20230608,102900,2093930020,17860,17840,17860,17840,181
|
|
20230608,102800,2090698880,17850,17840,17850,17840,35
|
|
20230608,102700,2090074360,17840,17850,17850,17840,276
|
|
20230608,102600,2085150500,17850,17850,17860,17850,314
|
|
20230608,102500,2079545570,17860,17860,17860,17860,5
|
|
20230608,102400,2079456270,17850,17850,17850,17840,262
|
|
20230608,102300,2074780730,17850,17850,17860,17840,400
|
|
20230608,102200,2067639190,17860,17850,17860,17850,334
|
|
20230608,102100,2061675060,17860,17870,17870,17860,556
|
|
20230608,102000,2051744760,17860,17860,17860,17850,328
|
|
20230608,101900,2045886730,17860,17860,17870,17860,197
|
|
20230608,101800,2042367930,17860,17840,17860,17840,245
|
|
20230608,101700,2037995080,17840,17860,17860,17840,475
|
|
20230608,101600,2029520790,17860,17820,17860,17820,135
|
|
20230608,101500,2027113540,17820,17800,17820,17800,579
|
|
20230608,101400,2016799020,17810,17800,17810,17800,523
|
|
20230608,101300,2007486670,17790,17820,17850,17790,3242
|
|
20230608,101200,1949768570,17870,17880,17880,17810,724
|
|
20230608,101100,1936839220,17870,17870,17880,17870,85
|
|
20230608,101000,1935319770,17870,17870,17870,17860,1255
|
|
20230608,100900,1912897940,17870,17860,17870,17860,60
|
|
20230608,100800,1911825970,17860,17860,17860,17850,259
|
|
20230608,100700,1907200840,17860,17820,17860,17820,781
|
|
20230608,100600,1893259400,17830,17800,17830,17800,1446
|
|
20230608,100500,1867505760,17800,17810,17810,17790,534
|
|
20230608,100400,1858001660,17800,17800,17800,17800,260
|
|
20230608,100300,1853373660,17790,17800,17810,17790,380
|
|
20230608,100200,1846610160,17800,17800,17800,17790,497
|
|
20230608,100100,1837763580,17800,17800,17810,17800,1206
|
|
20230608,100000,1816296660,17800,17820,17820,17800,1442
|
|
20230608,095900,1790621930,17820,17810,17820,17810,2211
|
|
20230608,095800,1751236360,17800,17830,17830,17800,4341
|
|
20230608,095700,1673936800,17830,17850,17850,17830,1889
|
|
20230608,095600,1640245080,17850,17860,17860,17840,5193
|
|
20230608,095500,1547556230,17860,17860,17870,17860,860
|
|
20230608,095400,1532195800,17870,17860,17870,17860,1186
|
|
20230608,095300,1511008400,17870,17870,17870,17860,1047
|
|
20230608,095200,1492301950,17870,17880,17880,17870,733
|
|
20230608,095100,1479200730,17880,17890,17900,17870,1640
|
|
20230608,095000,1449864780,17900,17910,17910,17900,927
|
|
20230608,094900,1433270630,17910,17910,17920,17910,670
|
|
20230608,094800,1421270580,17910,17920,17920,17910,297
|
|
20230608,094700,1415950940,17920,17910,17920,17910,193
|
|
20230608,094600,1412493090,17920,17910,17920,17910,909
|
|
20230608,094500,1396209010,17920,17920,17920,17910,789
|
|
20230608,094400,1382076670,17910,17910,17920,17910,1831
|
|
20230608,094300,1349280770,17910,17910,17910,17900,399
|
|
20230608,094200,1342136260,17920,17890,17920,17880,2064
|
|
20230608,094100,1305192800,17890,17860,17890,17860,1102
|
|
20230608,094000,1285491710,17880,17860,17880,17850,1490
|
|
20230608,093900,1258873010,17860,17870,17880,17850,1804
|
|
20230608,093800,1226656990,17880,17900,17900,17870,679
|
|
20230608,093700,1214515380,17900,17870,17900,17830,3605
|
|
20230608,093600,1150154170,17860,17950,17950,17860,4008
|
|
20230608,093500,1078403350,17950,17960,17970,17920,2615
|
|
20230608,093400,1031481390,17960,17970,17980,17960,1287
|
|
20230608,093300,1008354450,17980,18020,18030,17980,4547
|
|
20230608,093200,926486390,18030,18020,18040,18020,1784
|
|
20230608,093100,894328490,18020,18040,18040,18020,911
|
|
20230608,093000,877900820,18040,18050,18060,18040,2689
|
|
20230608,092900,829386220,18060,18060,18060,18050,1816
|
|
20230608,092800,796603440,18060,18060,18100,18060,1885
|
|
20230608,092700,762521980,18050,18060,18070,18050,300
|
|
20230608,092600,757106620,18050,18050,18050,18040,283
|
|
20230608,092500,752000050,18070,18070,18090,18040,1335
|
|
20230608,092400,727882630,18090,18100,18100,18050,774
|
|
20230608,092300,713884590,18110,18080,18110,18040,2676
|
|
20230608,092200,665463230,18080,18100,18100,18030,701
|
|
20230608,092100,652813410,18000,18100,18100,18000,8940
|
|
20230608,092000,491509340,18100,18100,18110,18090,611
|
|
20230608,091900,480450670,18110,18120,18120,18100,1852
|
|
20230608,091800,446918080,18120,18150,18160,18110,2279
|
|
20230608,091700,405604410,18160,18170,18170,18140,1357
|
|
20230608,091600,380973690,18170,18240,18240,18170,5627
|
|
20230608,091500,278565990,18240,18260,18260,18240,343
|
|
20230608,091400,272307490,18260,18260,18260,18250,31
|
|
20230608,091300,271741440,18260,18310,18310,18240,3651
|
|
20230608,091200,205035450,18310,18310,18310,18300,266
|
|
20230608,091100,200167090,18310,18310,18310,18300,1006
|
|
20230608,091000,181753060,18310,18300,18340,18300,749
|
|
20230608,090900,168037370,18310,18320,18320,18300,714
|
|
20230608,090800,154962020,18320,18320,18320,18310,536
|
|
20230608,090700,145146300,18340,18340,18340,18320,1056
|
|
20230608,090600,125792350,18350,18370,18370,18340,978
|
|
20230608,090500,107847270,18370,18380,18380,18360,231
|
|
20230608,090400,103604740,18390,18380,18420,18350,765
|
|
20230608,090300,89548220,18380,18370,18420,18350,1023
|
|
20230608,090200,70766740,18360,18390,18390,18360,810
|
|
20230608,090100,55885930,18390,18460,18460,18390,1444
|
|
20230608,090000,29294380,18470,18470,18500,18470,1575
|