736 lines
35 KiB
CSV
736 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,211300,858767110,7750,7750,7750,7750,3989
|
|
20230607,211200,858767110,7750,7750,7750,7750,0
|
|
20230607,211100,858767110,7750,7750,7750,7750,0
|
|
20230607,211000,858767110,7750,7750,7750,7750,0
|
|
20230607,210900,858767110,7750,7750,7750,7750,0
|
|
20230607,210800,858767110,7750,7750,7750,7750,0
|
|
20230607,210700,858767110,7750,7750,7750,7750,0
|
|
20230607,210600,858767110,7750,7750,7750,7750,0
|
|
20230607,210500,858767110,7750,7750,7750,7750,0
|
|
20230607,210400,858767110,7750,7750,7750,7750,0
|
|
20230607,210300,858767110,7750,7750,7750,7750,0
|
|
20230607,210200,858767110,7750,7750,7750,7750,0
|
|
20230607,210100,858767110,7750,7750,7750,7750,0
|
|
20230607,210000,858767110,7750,7750,7750,7750,0
|
|
20230607,205900,858767110,7750,7750,7750,7750,0
|
|
20230607,205800,858767110,7750,7750,7750,7750,0
|
|
20230607,205700,858767110,7750,7750,7750,7750,0
|
|
20230607,205600,858767110,7750,7750,7750,7750,0
|
|
20230607,205500,858767110,7750,7750,7750,7750,0
|
|
20230607,205400,858767110,7750,7750,7750,7750,0
|
|
20230607,205300,858767110,7750,7750,7750,7750,0
|
|
20230607,205200,858767110,7750,7750,7750,7750,0
|
|
20230607,205100,858767110,7750,7750,7750,7750,0
|
|
20230607,205000,858767110,7750,7750,7750,7750,0
|
|
20230607,204900,858767110,7750,7750,7750,7750,0
|
|
20230607,204800,858767110,7750,7750,7750,7750,0
|
|
20230607,204700,858767110,7750,7750,7750,7750,0
|
|
20230607,204600,858767110,7750,7750,7750,7750,0
|
|
20230607,204500,858767110,7750,7750,7750,7750,0
|
|
20230607,204400,858767110,7750,7750,7750,7750,0
|
|
20230607,204300,858767110,7750,7750,7750,7750,3989
|
|
20230607,204200,858767110,7750,7750,7750,7750,0
|
|
20230607,204100,858767110,7750,7750,7750,7750,0
|
|
20230607,204000,858767110,7750,7750,7750,7750,0
|
|
20230607,203900,858767110,7750,7750,7750,7750,0
|
|
20230607,203800,858767110,7750,7750,7750,7750,0
|
|
20230607,203700,858767110,7750,7750,7750,7750,0
|
|
20230607,203600,858767110,7750,7750,7750,7750,0
|
|
20230607,203500,858767110,7750,7750,7750,7750,0
|
|
20230607,203400,858767110,7750,7750,7750,7750,0
|
|
20230607,203300,858767110,7750,7750,7750,7750,0
|
|
20230607,203200,858767110,7750,7750,7750,7750,0
|
|
20230607,203100,858767110,7750,7750,7750,7750,0
|
|
20230607,203000,858767110,7750,7750,7750,7750,0
|
|
20230607,202900,858767110,7750,7750,7750,7750,0
|
|
20230607,202800,858767110,7750,7750,7750,7750,0
|
|
20230607,202700,858767110,7750,7750,7750,7750,0
|
|
20230607,202600,858767110,7750,7750,7750,7750,0
|
|
20230607,202500,858767110,7750,7750,7750,7750,0
|
|
20230607,202400,858767110,7750,7750,7750,7750,0
|
|
20230607,202300,858767110,7750,7750,7750,7750,0
|
|
20230607,202200,858767110,7750,7750,7750,7750,0
|
|
20230607,202100,858767110,7750,7750,7750,7750,0
|
|
20230607,202000,858767110,7750,7750,7750,7750,0
|
|
20230607,201900,858767110,7750,7750,7750,7750,0
|
|
20230607,201800,858767110,7750,7750,7750,7750,0
|
|
20230607,201700,858767110,7750,7750,7750,7750,0
|
|
20230607,201600,858767110,7750,7750,7750,7750,0
|
|
20230607,201500,858767110,7750,7750,7750,7750,0
|
|
20230607,201400,858767110,7750,7750,7750,7750,0
|
|
20230607,201300,858767110,7750,7750,7750,7750,3989
|
|
20230607,201200,858767110,7750,7750,7750,7750,0
|
|
20230607,201100,858767110,7750,7750,7750,7750,0
|
|
20230607,201000,858767110,7750,7750,7750,7750,0
|
|
20230607,200900,858767110,7750,7750,7750,7750,0
|
|
20230607,200800,858767110,7750,7750,7750,7750,0
|
|
20230607,200700,858767110,7750,7750,7750,7750,0
|
|
20230607,200600,858767110,7750,7750,7750,7750,0
|
|
20230607,200500,858767110,7750,7750,7750,7750,0
|
|
20230607,200400,858767110,7750,7750,7750,7750,0
|
|
20230607,200300,858767110,7750,7750,7750,7750,0
|
|
20230607,200200,858767110,7750,7750,7750,7750,0
|
|
20230607,200100,858767110,7750,7750,7750,7750,0
|
|
20230607,200000,858767110,7750,7750,7750,7750,0
|
|
20230607,195900,858767110,7750,7750,7750,7750,0
|
|
20230607,195800,858767110,7750,7750,7750,7750,0
|
|
20230607,195700,858767110,7750,7750,7750,7750,0
|
|
20230607,195600,858767110,7750,7750,7750,7750,0
|
|
20230607,195500,858767110,7750,7750,7750,7750,0
|
|
20230607,195400,858767110,7750,7750,7750,7750,0
|
|
20230607,195300,858767110,7750,7750,7750,7750,0
|
|
20230607,195200,858767110,7750,7750,7750,7750,0
|
|
20230607,195100,858767110,7750,7750,7750,7750,0
|
|
20230607,195000,858767110,7750,7750,7750,7750,0
|
|
20230607,194900,858767110,7750,7750,7750,7750,0
|
|
20230607,194800,858767110,7750,7750,7750,7750,0
|
|
20230607,194700,858767110,7750,7750,7750,7750,0
|
|
20230607,194600,858767110,7750,7750,7750,7750,0
|
|
20230607,194500,858767110,7750,7750,7750,7750,0
|
|
20230607,194400,858767110,7750,7750,7750,7750,0
|
|
20230607,194300,858767110,7750,7750,7750,7750,3989
|
|
20230607,194200,858767110,7750,7750,7750,7750,0
|
|
20230607,194100,858767110,7750,7750,7750,7750,0
|
|
20230607,194000,858767110,7750,7750,7750,7750,0
|
|
20230607,193900,858767110,7750,7750,7750,7750,0
|
|
20230607,193800,858767110,7750,7750,7750,7750,0
|
|
20230607,193700,858767110,7750,7750,7750,7750,0
|
|
20230607,193600,858767110,7750,7750,7750,7750,0
|
|
20230607,193500,858767110,7750,7750,7750,7750,0
|
|
20230607,193400,858767110,7750,7750,7750,7750,0
|
|
20230607,193300,858767110,7750,7750,7750,7750,0
|
|
20230607,193200,858767110,7750,7750,7750,7750,0
|
|
20230607,193100,858767110,7750,7750,7750,7750,0
|
|
20230607,193000,858767110,7750,7750,7750,7750,0
|
|
20230607,192900,858767110,7750,7750,7750,7750,0
|
|
20230607,192800,858767110,7750,7750,7750,7750,0
|
|
20230607,192700,858767110,7750,7750,7750,7750,0
|
|
20230607,192600,858767110,7750,7750,7750,7750,0
|
|
20230607,192500,858767110,7750,7750,7750,7750,0
|
|
20230607,192400,858767110,7750,7750,7750,7750,0
|
|
20230607,192300,858767110,7750,7750,7750,7750,0
|
|
20230607,192200,858767110,7750,7750,7750,7750,0
|
|
20230607,192100,858767110,7750,7750,7750,7750,0
|
|
20230607,192000,858767110,7750,7750,7750,7750,0
|
|
20230607,191900,858767110,7750,7750,7750,7750,0
|
|
20230607,191800,858767110,7750,7750,7750,7750,0
|
|
20230607,191700,858767110,7750,7750,7750,7750,0
|
|
20230607,191600,858767110,7750,7750,7750,7750,0
|
|
20230607,191500,858767110,7750,7750,7750,7750,0
|
|
20230607,191400,858767110,7750,7750,7750,7750,0
|
|
20230607,191300,858767110,7750,7750,7750,7750,3989
|
|
20230607,191200,858767110,7750,7750,7750,7750,0
|
|
20230607,191100,858767110,7750,7750,7750,7750,0
|
|
20230607,191000,858767110,7750,7750,7750,7750,0
|
|
20230607,190900,858767110,7750,7750,7750,7750,0
|
|
20230607,190800,858767110,7750,7750,7750,7750,0
|
|
20230607,190700,858767110,7750,7750,7750,7750,0
|
|
20230607,190600,858767110,7750,7750,7750,7750,0
|
|
20230607,190500,858767110,7750,7750,7750,7750,0
|
|
20230607,190400,858767110,7750,7750,7750,7750,0
|
|
20230607,190300,858767110,7750,7750,7750,7750,0
|
|
20230607,190200,858767110,7750,7750,7750,7750,0
|
|
20230607,190100,858767110,7750,7750,7750,7750,0
|
|
20230607,190000,858767110,7750,7750,7750,7750,0
|
|
20230607,185900,858767110,7750,7750,7750,7750,0
|
|
20230607,185800,858767110,7750,7750,7750,7750,0
|
|
20230607,185700,858767110,7750,7750,7750,7750,0
|
|
20230607,185600,858767110,7750,7750,7750,7750,0
|
|
20230607,185500,858767110,7750,7750,7750,7750,0
|
|
20230607,185400,858767110,7750,7750,7750,7750,0
|
|
20230607,185300,858767110,7750,7750,7750,7750,0
|
|
20230607,185200,858767110,7750,7750,7750,7750,0
|
|
20230607,185100,858767110,7750,7750,7750,7750,0
|
|
20230607,185000,858767110,7750,7750,7750,7750,0
|
|
20230607,184900,858767110,7750,7750,7750,7750,0
|
|
20230607,184800,858767110,7750,7750,7750,7750,0
|
|
20230607,184700,858767110,7750,7750,7750,7750,0
|
|
20230607,184600,858767110,7750,7750,7750,7750,0
|
|
20230607,184500,858767110,7750,7750,7750,7750,0
|
|
20230607,184400,858767110,7750,7750,7750,7750,0
|
|
20230607,184300,858767110,7750,7750,7750,7750,3989
|
|
20230607,184200,858767110,7750,7750,7750,7750,0
|
|
20230607,184100,858767110,7750,7750,7750,7750,0
|
|
20230607,184000,858767110,7750,7750,7750,7750,0
|
|
20230607,183900,858767110,7750,7750,7750,7750,0
|
|
20230607,183800,858767110,7750,7750,7750,7750,0
|
|
20230607,183700,858767110,7750,7750,7750,7750,0
|
|
20230607,183600,858767110,7750,7750,7750,7750,0
|
|
20230607,183500,858767110,7750,7750,7750,7750,0
|
|
20230607,183400,858767110,7750,7750,7750,7750,0
|
|
20230607,183300,858767110,7750,7750,7750,7750,0
|
|
20230607,183200,858767110,7750,7750,7750,7750,0
|
|
20230607,183100,858767110,7750,7750,7750,7750,0
|
|
20230607,183000,858767110,7750,7750,7750,7750,0
|
|
20230607,182900,858767110,7750,7750,7750,7750,0
|
|
20230607,182800,858767110,7750,7750,7750,7750,0
|
|
20230607,182700,858767110,7750,7750,7750,7750,0
|
|
20230607,182600,858767110,7750,7750,7750,7750,0
|
|
20230607,182500,858767110,7750,7750,7750,7750,0
|
|
20230607,182400,858767110,7750,7750,7750,7750,0
|
|
20230607,182300,858767110,7750,7750,7750,7750,0
|
|
20230607,182200,858767110,7750,7750,7750,7750,0
|
|
20230607,182100,858767110,7750,7750,7750,7750,0
|
|
20230607,182000,858767110,7750,7750,7750,7750,0
|
|
20230607,181900,858767110,7750,7750,7750,7750,0
|
|
20230607,181800,858767110,7750,7750,7750,7750,0
|
|
20230607,181700,858767110,7750,7750,7750,7750,0
|
|
20230607,181600,858767110,7750,7750,7750,7750,0
|
|
20230607,181500,858767110,7750,7750,7750,7750,0
|
|
20230607,181400,858767110,7750,7750,7750,7750,0
|
|
20230607,181300,858767110,7750,7750,7750,7750,3989
|
|
20230607,181200,858767110,7750,7750,7750,7750,0
|
|
20230607,181100,858767110,7750,7750,7750,7750,0
|
|
20230607,181000,858767110,7750,7750,7750,7750,0
|
|
20230607,180900,858767110,7750,7750,7750,7750,0
|
|
20230607,180800,858767110,7750,7750,7750,7750,0
|
|
20230607,180700,858767110,7750,7750,7750,7750,0
|
|
20230607,180600,858767110,7750,7750,7750,7750,0
|
|
20230607,180500,858767110,7750,7750,7750,7750,0
|
|
20230607,180400,858767110,7750,7750,7750,7750,0
|
|
20230607,180300,858767110,7750,7750,7750,7750,0
|
|
20230607,180200,858767110,7750,7750,7750,7750,0
|
|
20230607,180100,858767110,7750,7750,7750,7750,0
|
|
20230607,180000,858767110,7750,7750,7750,7750,0
|
|
20230607,175900,858767110,7750,7750,7750,7750,0
|
|
20230607,175800,858767110,7750,7750,7750,7750,0
|
|
20230607,175700,858767110,7750,7750,7750,7750,0
|
|
20230607,175600,858767110,7750,7750,7750,7750,0
|
|
20230607,175500,858767110,7750,7750,7750,7750,0
|
|
20230607,175400,858767110,7750,7750,7750,7750,0
|
|
20230607,175300,858767110,7750,7750,7750,7750,0
|
|
20230607,175200,858767110,7750,7750,7750,7750,0
|
|
20230607,175100,858767110,7750,7750,7750,7750,0
|
|
20230607,175000,858767110,7750,7750,7750,7750,0
|
|
20230607,174900,858767110,7750,7750,7750,7750,0
|
|
20230607,174800,858767110,7750,7750,7750,7750,0
|
|
20230607,174700,858767110,7750,7750,7750,7750,0
|
|
20230607,174600,858767110,7750,7750,7750,7750,0
|
|
20230607,174500,858767110,7750,7750,7750,7750,0
|
|
20230607,174400,858767110,7750,7750,7750,7750,0
|
|
20230607,174300,858767110,7750,7750,7750,7750,3989
|
|
20230607,174200,858767110,7750,7750,7750,7750,0
|
|
20230607,174100,858767110,7750,7750,7750,7750,0
|
|
20230607,174000,858767110,7750,7750,7750,7750,0
|
|
20230607,173900,858767110,7750,7750,7750,7750,0
|
|
20230607,173800,858767110,7750,7750,7750,7750,0
|
|
20230607,173700,858767110,7750,7750,7750,7750,0
|
|
20230607,173600,858767110,7750,7750,7750,7750,0
|
|
20230607,173500,858767110,7750,7750,7750,7750,0
|
|
20230607,173400,858767110,7750,7750,7750,7750,0
|
|
20230607,173300,858767110,7750,7750,7750,7750,0
|
|
20230607,173200,858767110,7750,7750,7750,7750,0
|
|
20230607,173100,858767110,7750,7750,7750,7750,0
|
|
20230607,173000,858767110,7750,7750,7750,7750,0
|
|
20230607,172900,858767110,7750,7750,7750,7750,0
|
|
20230607,172800,858767110,7750,7750,7750,7750,0
|
|
20230607,172700,858767110,7750,7750,7750,7750,0
|
|
20230607,172600,858767110,7750,7750,7750,7750,0
|
|
20230607,172500,858767110,7750,7750,7750,7750,0
|
|
20230607,172400,858767110,7750,7750,7750,7750,0
|
|
20230607,172300,858767110,7750,7750,7750,7750,0
|
|
20230607,172200,858767110,7750,7750,7750,7750,0
|
|
20230607,172100,858767110,7750,7750,7750,7750,0
|
|
20230607,172000,858767110,7750,7750,7750,7750,0
|
|
20230607,171900,858767110,7750,7750,7750,7750,0
|
|
20230607,171800,858767110,7750,7750,7750,7750,0
|
|
20230607,171700,858767110,7750,7750,7750,7750,0
|
|
20230607,171600,858767110,7750,7750,7750,7750,0
|
|
20230607,171500,858767110,7750,7750,7750,7750,0
|
|
20230607,171400,858767110,7750,7750,7750,7750,0
|
|
20230607,171300,858767110,7750,7750,7750,7750,3989
|
|
20230607,171200,858767110,7750,7750,7750,7750,0
|
|
20230607,171100,858767110,7750,7750,7750,7750,0
|
|
20230607,171000,858767110,7750,7750,7750,7750,0
|
|
20230607,170900,858767110,7750,7750,7750,7750,0
|
|
20230607,170800,858767110,7750,7750,7750,7750,0
|
|
20230607,170700,858767110,7750,7750,7750,7750,0
|
|
20230607,170600,858767110,7750,7750,7750,7750,0
|
|
20230607,170500,858767110,7750,7750,7750,7750,0
|
|
20230607,170400,858767110,7750,7750,7750,7750,0
|
|
20230607,170300,858767110,7750,7750,7750,7750,0
|
|
20230607,170200,858767110,7750,7750,7750,7750,0
|
|
20230607,170100,858767110,7750,7750,7750,7750,0
|
|
20230607,170000,858767110,7750,7750,7750,7750,0
|
|
20230607,165900,858767110,7750,7750,7750,7750,0
|
|
20230607,165800,858767110,7750,7750,7750,7750,0
|
|
20230607,165700,858767110,7750,7750,7750,7750,0
|
|
20230607,165600,858767110,7750,7750,7750,7750,0
|
|
20230607,165500,858767110,7750,7750,7750,7750,0
|
|
20230607,165400,858767110,7750,7750,7750,7750,0
|
|
20230607,165300,858767110,7750,7750,7750,7750,0
|
|
20230607,165200,858767110,7750,7750,7750,7750,0
|
|
20230607,165100,858767110,7750,7750,7750,7750,0
|
|
20230607,165000,858767110,7750,7750,7750,7750,0
|
|
20230607,164900,858767110,7750,7750,7750,7750,0
|
|
20230607,164800,858767110,7750,7750,7750,7750,0
|
|
20230607,164700,858767110,7750,7750,7750,7750,0
|
|
20230607,164600,858767110,7750,7750,7750,7750,0
|
|
20230607,164500,858767110,7750,7750,7750,7750,0
|
|
20230607,164400,858767110,7750,7750,7750,7750,0
|
|
20230607,164300,858767110,7750,7750,7750,7750,3989
|
|
20230607,164200,858767110,7750,7750,7750,7750,0
|
|
20230607,164100,858767110,7750,7750,7750,7750,0
|
|
20230607,164000,858767110,7750,7750,7750,7750,0
|
|
20230607,163900,858767110,7750,7750,7750,7750,0
|
|
20230607,163800,858767110,7750,7750,7750,7750,0
|
|
20230607,163700,858767110,7750,7750,7750,7750,0
|
|
20230607,163600,858767110,7750,7750,7750,7750,0
|
|
20230607,163500,858767110,7750,7750,7750,7750,0
|
|
20230607,163400,858767110,7750,7750,7750,7750,0
|
|
20230607,163300,858767110,7750,7750,7750,7750,0
|
|
20230607,163200,858767110,7750,7750,7750,7750,0
|
|
20230607,163100,858767110,7750,7750,7750,7750,0
|
|
20230607,163000,858767110,7750,7750,7750,7750,0
|
|
20230607,162900,858767110,7750,7750,7750,7750,0
|
|
20230607,162800,858767110,7750,7750,7750,7750,0
|
|
20230607,162700,858767110,7750,7750,7750,7750,0
|
|
20230607,162600,858767110,7750,7750,7750,7750,0
|
|
20230607,162500,858767110,7750,7750,7750,7750,0
|
|
20230607,162400,858767110,7750,7750,7750,7750,0
|
|
20230607,162300,858767110,7750,7750,7750,7750,0
|
|
20230607,162200,858767110,7750,7750,7750,7750,0
|
|
20230607,162100,858767110,7750,7750,7750,7750,0
|
|
20230607,162000,858767110,7750,7750,7750,7750,0
|
|
20230607,161900,858767110,7750,7750,7750,7750,0
|
|
20230607,161800,858767110,7750,7750,7750,7750,0
|
|
20230607,161700,858767110,7750,7750,7750,7750,0
|
|
20230607,161600,858767110,7750,7750,7750,7750,0
|
|
20230607,161500,858767110,7750,7750,7750,7750,0
|
|
20230607,161400,858767110,7750,7750,7750,7750,0
|
|
20230607,161300,858767110,7750,7750,7750,7750,3989
|
|
20230607,161200,858767110,7750,7750,7750,7750,0
|
|
20230607,161100,858767110,7750,7750,7750,7750,0
|
|
20230607,161000,858767110,7750,7750,7750,7750,0
|
|
20230607,160900,858767110,7750,7750,7750,7750,0
|
|
20230607,160800,858767110,7750,7750,7750,7750,0
|
|
20230607,160700,858767110,7750,7750,7750,7750,0
|
|
20230607,160600,858767110,7750,7750,7750,7750,0
|
|
20230607,160500,858767110,7750,7750,7750,7750,0
|
|
20230607,160400,858767110,7750,7750,7750,7750,0
|
|
20230607,160300,858767110,7750,7750,7750,7750,0
|
|
20230607,160200,858767110,7750,7750,7750,7750,0
|
|
20230607,160100,858767110,7750,7750,7750,7750,0
|
|
20230607,160000,858767110,7750,7750,7750,7750,0
|
|
20230607,155900,858767110,7750,7750,7750,7750,0
|
|
20230607,155800,858767110,7750,7750,7750,7750,0
|
|
20230607,155700,858767110,7750,7750,7750,7750,0
|
|
20230607,155600,858767110,7750,7750,7750,7750,0
|
|
20230607,155500,858767110,7750,7750,7750,7750,0
|
|
20230607,155400,858767110,7750,7750,7750,7750,0
|
|
20230607,155300,858767110,7750,7750,7750,7750,0
|
|
20230607,155200,858767110,7750,7750,7750,7750,0
|
|
20230607,155100,858767110,7750,7750,7750,7750,0
|
|
20230607,155000,858767110,7750,7750,7750,7750,0
|
|
20230607,154900,858767110,7750,7750,7750,7750,0
|
|
20230607,154800,858767110,7750,7750,7750,7750,0
|
|
20230607,154700,858767110,7750,7750,7750,7750,0
|
|
20230607,154600,858767110,7750,7750,7750,7750,0
|
|
20230607,154500,858767110,7750,7750,7750,7750,0
|
|
20230607,154400,858767110,7750,7750,7750,7750,0
|
|
20230607,154300,858767110,7750,7750,7750,7750,3989
|
|
20230607,154200,858767110,7750,7750,7750,7750,0
|
|
20230607,154100,858767110,7750,7750,7750,7750,0
|
|
20230607,154000,858767110,7750,7750,7750,7750,0
|
|
20230607,153900,858767110,7750,7750,7750,7750,0
|
|
20230607,153800,858767110,7750,7750,7750,7750,0
|
|
20230607,153700,858767110,7750,7750,7750,7750,0
|
|
20230607,153600,858767110,7750,7750,7750,7750,0
|
|
20230607,153500,858767110,7750,7750,7750,7750,0
|
|
20230607,153400,858767110,7750,7750,7750,7750,0
|
|
20230607,153300,858767110,7750,7750,7750,7750,0
|
|
20230607,153200,858767110,7750,7750,7750,7750,0
|
|
20230607,153100,858767110,7750,7750,7750,7750,0
|
|
20230607,153000,858767110,7750,7750,7750,7750,3989
|
|
20230607,152900,827852360,7750,7750,7750,7750,0
|
|
20230607,152800,827852360,7750,7750,7750,7750,0
|
|
20230607,152700,827852360,7750,7750,7750,7750,0
|
|
20230607,152600,827852360,7750,7750,7750,7750,0
|
|
20230607,152500,827852360,7750,7750,7750,7750,0
|
|
20230607,152400,827852360,7750,7750,7750,7750,0
|
|
20230607,152300,827852360,7750,7750,7750,7750,0
|
|
20230607,152200,827852360,7750,7750,7750,7750,0
|
|
20230607,152100,827852360,7750,7750,7750,7750,0
|
|
20230607,152000,827852360,7750,7750,7750,7750,0
|
|
20230607,151900,827852360,7750,7760,7780,7750,569
|
|
20230607,151800,823439040,7760,7770,7770,7760,221
|
|
20230607,151700,821722680,7760,7770,7770,7760,2000
|
|
20230607,151600,806201180,7780,7780,7780,7780,52
|
|
20230607,151500,805796620,7780,7780,7780,7770,447
|
|
20230607,151400,802323140,7780,7780,7780,7770,470
|
|
20230607,151300,798670060,7790,7790,7790,7790,3
|
|
20230607,151200,798646690,7790,7780,7790,7770,1268
|
|
20230607,151100,788785820,7790,7800,7800,7790,989
|
|
20230607,151000,781071810,7800,7800,7800,7800,518
|
|
20230607,150900,777031410,7840,7780,7840,7760,451
|
|
20230607,150800,773526950,7790,7790,7790,7790,1
|
|
20230607,150700,773519160,7790,7780,7790,7780,37
|
|
20230607,150600,773230980,7780,7780,7780,7780,82
|
|
20230607,150500,772593020,7840,7840,7840,7840,0
|
|
20230607,150400,772593020,7840,7780,7840,7770,3124
|
|
20230607,150300,748146810,7780,7770,7780,7770,169
|
|
20230607,150200,746832680,7770,7770,7770,7770,18
|
|
20230607,150100,746692820,7770,7770,7770,7770,198
|
|
20230607,150000,745154360,7780,7780,7780,7780,0
|
|
20230607,145900,745154360,7780,7780,7780,7780,0
|
|
20230607,145800,745154360,7780,7770,7780,7770,434
|
|
20230607,145700,741778880,7760,7770,7770,7760,34
|
|
20230607,145600,741514930,7770,7770,7770,7770,5
|
|
20230607,145500,741476080,7770,7770,7770,7770,11
|
|
20230607,145400,741390610,7770,7770,7770,7760,2059
|
|
20230607,145300,725401120,7780,7800,7800,7780,3272
|
|
20230607,145200,699909350,7810,7810,7810,7810,0
|
|
20230607,145100,699909350,7810,7810,7810,7810,0
|
|
20230607,145000,699909350,7810,7810,7810,7810,0
|
|
20230607,144900,699909350,7810,7810,7810,7810,0
|
|
20230607,144800,699909350,7810,7810,7810,7810,564
|
|
20230607,144700,695504510,7820,7820,7820,7820,0
|
|
20230607,144600,695504510,7820,7820,7820,7820,0
|
|
20230607,144500,695504510,7820,7820,7820,7820,40
|
|
20230607,144400,695191710,7810,7820,7820,7810,118
|
|
20230607,144300,694268960,7820,7820,7820,7820,0
|
|
20230607,144200,694268960,7820,7820,7820,7820,78
|
|
20230607,144100,693659000,7820,7820,7820,7820,0
|
|
20230607,144000,693659000,7820,7820,7820,7820,0
|
|
20230607,143900,693659000,7820,7820,7820,7820,25
|
|
20230607,143800,693463500,7820,7820,7820,7820,0
|
|
20230607,143700,693463500,7820,7820,7820,7820,0
|
|
20230607,143600,693463500,7820,7820,7820,7820,20
|
|
20230607,143500,693307100,7820,7820,7820,7820,41
|
|
20230607,143400,692986480,7820,7820,7820,7820,125
|
|
20230607,143300,692008980,7810,7810,7810,7810,72
|
|
20230607,143200,691446660,7800,7800,7800,7800,0
|
|
20230607,143100,691446660,7800,7800,7800,7800,136
|
|
20230607,143000,690385860,7790,7800,7800,7790,1665
|
|
20230607,142900,677414000,7800,7800,7800,7800,1
|
|
20230607,142800,677406200,7800,7800,7800,7800,65
|
|
20230607,142700,676899200,7820,7820,7820,7820,2537
|
|
20230607,142600,657059860,7830,7830,7830,7830,0
|
|
20230607,142500,657059860,7830,7830,7830,7830,0
|
|
20230607,142400,657059860,7830,7830,7830,7830,1
|
|
20230607,142300,657052030,7830,7830,7830,7830,0
|
|
20230607,142200,657052030,7830,7830,7830,7830,0
|
|
20230607,142100,657052030,7830,7830,7830,7830,750
|
|
20230607,142000,651179530,7830,7830,7830,7830,0
|
|
20230607,141900,651179530,7830,7830,7830,7830,87
|
|
20230607,141800,650498320,7820,7800,7820,7800,2112
|
|
20230607,141700,633999450,7810,7810,7810,7810,602
|
|
20230607,141600,629297830,7820,7820,7820,7820,83
|
|
20230607,141500,628648770,7820,7820,7820,7820,166
|
|
20230607,141400,627350650,7820,7820,7820,7820,83
|
|
20230607,141300,626701590,7820,7820,7820,7820,83
|
|
20230607,141200,626052530,7810,7810,7810,7810,0
|
|
20230607,141100,626052530,7810,7830,7830,7810,450
|
|
20230607,141000,622532530,7820,7800,7820,7800,1249
|
|
20230607,140900,612776980,7800,7800,7800,7800,131
|
|
20230607,140800,611755180,7800,7800,7800,7790,230
|
|
20230607,140700,609961220,7800,7800,7800,7800,83
|
|
20230607,140600,609313820,7800,7780,7800,7780,1367
|
|
20230607,140500,598675730,7780,7780,7780,7780,109
|
|
20230607,140400,597827710,7770,7770,7770,7770,0
|
|
20230607,140300,597827710,7770,7770,7770,7770,0
|
|
20230607,140200,597827710,7770,7770,7780,7770,1665
|
|
20230607,140100,584890500,7770,7780,7780,7770,1521
|
|
20230607,140000,573072220,7780,7780,7780,7780,65
|
|
20230607,135900,572566520,7780,7780,7780,7780,301
|
|
20230607,135800,570224740,7780,7780,7780,7780,0
|
|
20230607,135700,570224740,7780,7780,7780,7780,625
|
|
20230607,135600,565362240,7790,7790,7790,7790,100
|
|
20230607,135500,564583240,7780,7780,7780,7780,0
|
|
20230607,135400,564583240,7780,7780,7780,7780,0
|
|
20230607,135300,564583240,7780,7780,7780,7780,0
|
|
20230607,135200,564583240,7780,7780,7780,7780,0
|
|
20230607,135100,564583240,7780,7780,7780,7780,174
|
|
20230607,135000,563229520,7790,7790,7790,7790,0
|
|
20230607,134900,563229520,7790,7790,7790,7790,15
|
|
20230607,134800,563112670,7790,7790,7790,7790,60
|
|
20230607,134700,562645270,7790,7790,7790,7780,2002
|
|
20230607,134600,547055320,7800,7800,7800,7800,0
|
|
20230607,134500,547055320,7800,7800,7800,7800,250
|
|
20230607,134400,545105320,7800,7800,7800,7800,1340
|
|
20230607,134300,534653320,7840,7840,7840,7840,0
|
|
20230607,134200,534653320,7840,7840,7840,7840,0
|
|
20230607,134100,534653320,7840,7840,7840,7840,0
|
|
20230607,134000,534653320,7840,7840,7840,7840,0
|
|
20230607,133900,534653320,7840,7840,7840,7840,0
|
|
20230607,133800,534653320,7840,7840,7840,7840,0
|
|
20230607,133700,534653320,7840,7840,7840,7830,769
|
|
20230607,133600,528632010,7810,7790,7810,7790,1388
|
|
20230607,133500,517806300,7790,7790,7790,7790,1
|
|
20230607,133400,517798510,7800,7800,7800,7800,0
|
|
20230607,133300,517798510,7800,7800,7800,7800,0
|
|
20230607,133200,517798510,7800,7800,7800,7800,0
|
|
20230607,133100,517798510,7800,7800,7800,7800,0
|
|
20230607,133000,517798510,7800,7800,7800,7800,15
|
|
20230607,132900,517681510,7800,7790,7800,7790,341
|
|
20230607,132800,515024230,7800,7800,7800,7800,26
|
|
20230607,132700,514821430,7800,7800,7800,7800,25
|
|
20230607,132600,514626430,7800,7800,7800,7800,0
|
|
20230607,132500,514626430,7800,7800,7800,7800,0
|
|
20230607,132400,514626430,7800,7800,7800,7800,0
|
|
20230607,132300,514626430,7800,7800,7800,7800,244
|
|
20230607,132200,512723230,7810,7810,7810,7810,1
|
|
20230607,132100,512715420,7800,7810,7810,7800,507
|
|
20230607,132000,508755760,7810,7810,7810,7810,30
|
|
20230607,131900,508521460,7810,7810,7810,7810,11
|
|
20230607,131800,508435550,7810,7810,7810,7810,1
|
|
20230607,131700,508427740,7810,7810,7810,7810,38
|
|
20230607,131600,508130960,7810,7810,7810,7810,222
|
|
20230607,131500,506397140,7800,7800,7800,7800,0
|
|
20230607,131400,506397140,7800,7820,7820,7800,1000
|
|
20230607,131300,498596100,7820,7820,7820,7820,164
|
|
20230607,131200,497313620,7840,7840,7840,7840,0
|
|
20230607,131100,497313620,7840,7810,7850,7810,551
|
|
20230607,131000,492998720,7810,7810,7810,7810,0
|
|
20230607,130900,492998720,7810,7810,7810,7810,2
|
|
20230607,130800,492983100,7800,7810,7810,7790,48
|
|
20230607,130700,492608690,7800,7800,7800,7800,0
|
|
20230607,130600,492608690,7800,7800,7800,7800,0
|
|
20230607,130500,492608690,7800,7800,7800,7800,0
|
|
20230607,130400,492608690,7800,7820,7840,7800,1388
|
|
20230607,130300,481757180,7810,7810,7810,7810,0
|
|
20230607,130200,481757180,7810,7810,7810,7810,0
|
|
20230607,130100,481757180,7810,7810,7810,7810,0
|
|
20230607,130000,481757180,7810,7810,7810,7810,0
|
|
20230607,125900,481757180,7810,7810,7810,7810,0
|
|
20230607,125800,481757180,7810,7810,7810,7810,0
|
|
20230607,125700,481757180,7810,7810,7810,7810,0
|
|
20230607,125600,481757180,7810,7810,7810,7810,25
|
|
20230607,125500,481561930,7820,7820,7820,7820,0
|
|
20230607,125400,481561930,7820,7820,7820,7820,0
|
|
20230607,125300,481561930,7820,7810,7820,7810,120
|
|
20230607,125200,480623830,7800,7810,7810,7800,88
|
|
20230607,125100,479936560,7840,7830,7840,7830,647
|
|
20230607,125000,474865880,7820,7820,7820,7820,0
|
|
20230607,124900,474865880,7820,7820,7820,7820,0
|
|
20230607,124800,474865880,7820,7820,7820,7820,1
|
|
20230607,124700,474858060,7820,7820,7820,7820,0
|
|
20230607,124600,474858060,7820,7820,7820,7820,167
|
|
20230607,124500,473552120,7810,7840,7840,7810,1438
|
|
20230607,124400,462295920,7840,7840,7840,7840,119
|
|
20230607,124300,461362960,7840,7850,7850,7840,155
|
|
20230607,124200,460147080,7840,7840,7840,7840,359
|
|
20230607,124100,457332520,7840,7840,7840,7840,0
|
|
20230607,124000,457332520,7840,7840,7840,7840,181
|
|
20230607,123900,455913480,7840,7830,7840,7830,274
|
|
20230607,123800,453767230,7820,7820,7820,7820,0
|
|
20230607,123700,453767230,7820,7820,7820,7820,1
|
|
20230607,123600,453759410,7830,7830,7830,7830,50
|
|
20230607,123500,453367910,7830,7830,7830,7830,235
|
|
20230607,123400,451527860,7830,7830,7830,7830,379
|
|
20230607,123300,448560290,7820,7820,7820,7820,0
|
|
20230607,123200,448560290,7820,7820,7820,7820,0
|
|
20230607,123100,448560290,7820,7820,7820,7820,324
|
|
20230607,123000,446026610,7810,7810,7810,7810,0
|
|
20230607,122900,446026610,7810,7820,7820,7810,477
|
|
20230607,122800,442299600,7830,7830,7830,7830,0
|
|
20230607,122700,442299600,7830,7830,7830,7830,0
|
|
20230607,122600,442299600,7830,7830,7830,7830,6
|
|
20230607,122500,442252620,7830,7830,7830,7830,622
|
|
20230607,122400,437382360,7840,7840,7840,7840,83
|
|
20230607,122300,436731640,7830,7830,7830,7830,0
|
|
20230607,122200,436731640,7830,7840,7840,7830,158
|
|
20230607,122100,435493020,7840,7840,7840,7830,93
|
|
20230607,122000,434764780,7840,7840,7840,7840,0
|
|
20230607,121900,434764780,7840,7840,7840,7840,215
|
|
20230607,121800,433079180,7830,7830,7830,7830,0
|
|
20230607,121700,433079180,7830,7840,7840,7830,600
|
|
20230607,121600,428380350,7840,7830,7840,7830,138
|
|
20230607,121500,427298490,7840,7840,7840,7840,0
|
|
20230607,121400,427298490,7840,7840,7840,7840,0
|
|
20230607,121300,427298490,7840,7840,7840,7840,0
|
|
20230607,121200,427298490,7840,7850,7850,7840,332
|
|
20230607,121100,424693270,7850,7850,7850,7850,174
|
|
20230607,121000,423327370,7850,7850,7850,7850,11
|
|
20230607,120900,423241020,7860,7860,7860,7860,0
|
|
20230607,120800,423241020,7860,7860,7860,7860,0
|
|
20230607,120700,423241020,7860,7860,7860,7860,0
|
|
20230607,120600,423241020,7860,7860,7860,7860,971
|
|
20230607,120500,415608960,7870,7870,7870,7870,147
|
|
20230607,120400,414452070,7870,7870,7870,7870,68
|
|
20230607,120300,413916910,7860,7860,7860,7860,206
|
|
20230607,120200,412297750,7870,7870,7870,7870,147
|
|
20230607,120100,411140860,7870,7870,7870,7870,68
|
|
20230607,120000,410605700,7870,7860,7870,7860,418
|
|
20230607,115900,407319390,7850,7840,7850,7840,4126
|
|
20230607,115800,374943270,7840,7840,7840,7840,151
|
|
20230607,115700,373759430,7840,7840,7840,7840,64
|
|
20230607,115600,373257670,7840,7840,7840,7840,0
|
|
20230607,115500,373257670,7840,7830,7840,7830,177
|
|
20230607,115400,371870000,7830,7840,7840,7830,65
|
|
20230607,115300,371360410,7840,7840,7840,7840,83
|
|
20230607,115200,370709690,7840,7840,7840,7840,68
|
|
20230607,115100,370176570,7840,7840,7840,7840,147
|
|
20230607,115000,369024090,7840,7840,7840,7840,68
|
|
20230607,114900,368490970,7840,7840,7840,7840,50
|
|
20230607,114800,368098970,7840,7840,7840,7840,147
|
|
20230607,114700,366946490,7840,7840,7840,7840,0
|
|
20230607,114600,366946490,7840,7840,7840,7840,0
|
|
20230607,114500,366946490,7840,7840,7840,7840,193
|
|
20230607,114400,365433370,7840,7860,7860,7840,365
|
|
20230607,114300,362567340,7860,7860,7860,7860,149
|
|
20230607,114200,361396200,7850,7850,7850,7850,142
|
|
20230607,114100,360281500,7860,7860,7860,7860,84
|
|
20230607,114000,359621260,7860,7860,7860,7860,68
|
|
20230607,113900,359086780,7860,7840,7860,7840,595
|
|
20230607,113800,354413450,7850,7850,7850,7850,165
|
|
20230607,113700,353118200,7850,7850,7850,7850,68
|
|
20230607,113600,352584400,7850,7840,7850,7840,401
|
|
20230607,113500,349439730,7850,7850,7850,7850,132
|
|
20230607,113400,348403530,7850,7850,7850,7850,83
|
|
20230607,113300,347751980,7850,7850,7850,7850,0
|
|
20230607,113200,347751980,7850,7850,7850,7850,132
|
|
20230607,113100,346715780,7850,7840,7850,7840,88
|
|
20230607,113000,346025030,7850,7850,7850,7850,0
|
|
20230607,112900,346025030,7850,7850,7850,7850,215
|
|
20230607,112800,344337280,7840,7840,7840,7840,0
|
|
20230607,112700,344337280,7840,7840,7850,7840,133
|
|
20230607,112600,343293730,7840,7840,7840,7840,64
|
|
20230607,112500,342791970,7840,7840,7840,7840,0
|
|
20230607,112400,342791970,7840,7840,7840,7840,151
|
|
20230607,112300,341608130,7840,7830,7840,7830,367
|
|
20230607,112200,338733880,7840,7840,7840,7840,83
|
|
20230607,112100,338083160,7840,7840,7840,7840,132
|
|
20230607,112000,337048280,7840,7840,7840,7840,83
|
|
20230607,111900,336397560,7840,7840,7840,7840,336
|
|
20230607,111800,333763320,7840,7840,7840,7840,132
|
|
20230607,111700,332728440,7830,7830,7830,7830,1
|
|
20230607,111600,332720610,7840,7840,7840,7840,1
|
|
20230607,111500,332712770,7840,7840,7840,7840,132
|
|
20230607,111400,331677890,7830,7830,7830,7830,200
|
|
20230607,111300,330111890,7830,7830,7830,7830,0
|
|
20230607,111200,330111890,7830,7810,7830,7810,177
|
|
20230607,111100,328726990,7810,7810,7810,7810,11
|
|
20230607,111000,328641080,7810,7810,7810,7810,68
|
|
20230607,110900,328110000,7800,7800,7800,7800,232
|
|
20230607,110800,326300400,7800,7800,7800,7800,0
|
|
20230607,110700,326300400,7800,7800,7800,7800,0
|
|
20230607,110600,326300400,7800,7800,7800,7800,0
|
|
20230607,110500,326300400,7800,7800,7800,7800,0
|
|
20230607,110400,326300400,7800,7800,7800,7800,0
|
|
20230607,110300,326300400,7800,7800,7800,7800,0
|
|
20230607,110200,326300400,7800,7800,7800,7800,1185
|
|
20230607,110100,317057400,7810,7820,7820,7810,205
|
|
20230607,110000,315455670,7810,7810,7810,7810,0
|
|
20230607,105900,315455670,7810,7810,7810,7810,15
|
|
20230607,105800,315338520,7820,7820,7820,7820,98
|
|
20230607,105700,314572160,7820,7820,7820,7820,0
|
|
20230607,105600,314572160,7820,7840,7840,7820,37
|
|
20230607,105500,314282140,7840,7840,7840,7840,106
|
|
20230607,105400,313451100,7840,7840,7840,7840,310
|
|
20230607,105300,311020700,7840,7830,7840,7830,394
|
|
20230607,105200,307932770,7810,7810,7810,7810,0
|
|
20230607,105100,307932770,7810,7810,7810,7810,67
|
|
20230607,105000,307409500,7820,7810,7820,7810,133
|
|
20230607,104900,306369450,7810,7810,7810,7810,0
|
|
20230607,104800,306369450,7810,7810,7810,7810,0
|
|
20230607,104700,306369450,7810,7810,7810,7810,173
|
|
20230607,104600,305018320,7820,7820,7820,7820,0
|
|
20230607,104500,305018320,7820,7820,7820,7820,0
|
|
20230607,104400,305018320,7820,7820,7820,7820,0
|
|
20230607,104300,305018320,7820,7820,7820,7820,0
|
|
20230607,104200,305018320,7820,7820,7820,7820,210
|
|
20230607,104100,303376120,7830,7830,7830,7830,69
|
|
20230607,104000,302835850,7820,7830,7830,7820,302
|
|
20230607,103900,300472190,7820,7820,7820,7820,30
|
|
20230607,103800,300237590,7820,7820,7820,7820,68
|
|
20230607,103700,299705830,7800,7800,7800,7800,1
|
|
20230607,103600,299698030,7810,7810,7810,7810,0
|
|
20230607,103500,299698030,7810,7810,7810,7810,12
|
|
20230607,103400,299604310,7800,7800,7800,7800,0
|
|
20230607,103300,299604310,7800,7820,7820,7800,218
|
|
20230607,103200,297902730,7820,7820,7820,7820,0
|
|
20230607,103100,297902730,7820,7820,7820,7820,127
|
|
20230607,103000,296909590,7800,7820,7820,7780,287
|
|
20230607,102900,294667370,7830,7830,7830,7830,271
|
|
20230607,102800,292545440,7820,7820,7830,7820,614
|
|
20230607,102700,287738650,7810,7790,7810,7790,239
|
|
20230607,102600,285874100,7780,7780,7780,7780,10
|
|
20230607,102500,285796300,7770,7780,7780,7770,478
|
|
20230607,102400,282081330,7780,7790,7790,7780,148
|
|
20230607,102300,280929690,7780,7780,7780,7780,0
|
|
20230607,102200,280929690,7780,7780,7790,7780,150
|
|
20230607,102100,279762070,7780,7820,7820,7780,775
|
|
20230607,102000,273726290,7820,7790,7840,7790,1009
|
|
20230607,101900,265836370,7790,7790,7790,7790,0
|
|
20230607,101800,265836370,7790,7790,7790,7790,84
|
|
20230607,101700,265182010,7780,7780,7780,7780,10
|
|
20230607,101600,265104210,7790,7780,7790,7780,86
|
|
20230607,101500,264434580,7790,7790,7790,7790,420
|
|
20230607,101400,261162780,7800,7800,7800,7800,0
|
|
20230607,101300,261162780,7800,7820,7820,7800,1049
|
|
20230607,101200,252965560,7830,7830,7830,7830,89
|
|
20230607,101100,252268690,7830,7830,7830,7830,0
|
|
20230607,101000,252268690,7830,7830,7830,7830,34
|
|
20230607,100900,252002470,7820,7820,7820,7820,32
|
|
20230607,100800,251752230,7810,7810,7810,7810,10
|
|
20230607,100700,251674130,7800,7820,7820,7790,951
|
|
20230607,100600,244257160,7830,7840,7840,7830,176
|
|
20230607,100500,242878860,7840,7840,7840,7840,10
|
|
20230607,100400,242800460,7840,7840,7840,7840,48
|
|
20230607,100300,242424140,7850,7850,7850,7850,1425
|
|
20230607,100200,231237890,7860,7860,7860,7860,0
|
|
20230607,100100,231237890,7860,7860,7860,7860,1
|
|
20230607,100000,231230030,7860,7850,7860,7850,167
|
|
20230607,095900,229917420,7860,7860,7860,7860,580
|
|
20230607,095800,225358620,7850,7850,7850,7850,16
|
|
20230607,095700,225233020,7860,7860,7860,7860,176
|
|
20230607,095600,223849660,7850,7850,7850,7850,0
|
|
20230607,095500,223849660,7850,7850,7850,7850,0
|
|
20230607,095400,223849660,7850,7850,7850,7850,8
|
|
20230607,095300,223786860,7860,7860,7860,7860,166
|
|
20230607,095200,222482100,7850,7850,7850,7850,0
|
|
20230607,095100,222482100,7850,7850,7850,7850,230
|
|
20230607,095000,220676600,7850,7850,7850,7850,83
|
|
20230607,094900,220025050,7850,7850,7850,7850,91
|
|
20230607,094800,219310700,7840,7850,7850,7840,209
|
|
20230607,094700,217672050,7840,7840,7840,7840,200
|
|
20230607,094600,216104050,7850,7850,7850,7850,166
|
|
20230607,094500,214800950,7840,7840,7840,7840,0
|
|
20230607,094400,214800950,7840,7840,7840,7840,36
|
|
20230607,094300,214518710,7840,7850,7850,7840,174
|
|
20230607,094200,213153720,7850,7850,7850,7850,0
|
|
20230607,094100,213153720,7850,7850,7850,7850,0
|
|
20230607,094000,213153720,7850,7860,7860,7850,1140
|
|
20230607,093900,204204320,7860,7860,7860,7860,216
|
|
20230607,093800,202506560,7850,7840,7850,7840,46
|
|
20230607,093700,202145870,7830,7830,7830,7830,0
|
|
20230607,093600,202145870,7830,7850,7850,7820,1393
|
|
20230607,093500,191218730,7860,7860,7860,7860,84
|
|
20230607,093400,190558490,7850,7850,7850,7850,583
|
|
20230607,093300,185981940,7850,7850,7850,7850,85
|
|
20230607,093200,185314690,7850,7850,7850,7850,1
|
|
20230607,093100,185306840,7840,7840,7840,7840,0
|
|
20230607,093000,185306840,7840,7840,7840,7840,100
|
|
20230607,092900,184522840,7840,7840,7840,7840,1
|
|
20230607,092800,184515000,7840,7850,7850,7840,532
|
|
20230607,092700,180342660,7850,7850,7850,7850,136
|
|
20230607,092600,179275060,7850,7850,7850,7850,0
|
|
20230607,092500,179275060,7850,7850,7850,7850,693
|
|
20230607,092400,173835010,7850,7830,7850,7830,503
|
|
20230607,092300,169895020,7820,7830,7830,7820,1087
|
|
20230607,092200,161393810,7830,7830,7830,7830,2
|
|
20230607,092100,161378150,7830,7850,7850,7830,450
|
|
20230607,092000,157846290,7840,7820,7850,7820,1803
|
|
20230607,091900,143714150,7810,7810,7810,7810,399
|
|
20230607,091800,140597960,7800,7820,7820,7800,1021
|
|
20230607,091700,132630770,7850,7850,7850,7850,150
|
|
20230607,091600,131453270,7860,7860,7860,7860,106
|
|
20230607,091500,130620110,7870,7870,7870,7870,381
|
|
20230607,091400,127621640,7860,7860,7860,7860,0
|
|
20230607,091300,127621640,7860,7870,7880,7860,1123
|
|
20230607,091200,118784480,7860,7810,7860,7810,198
|
|
20230607,091100,117234650,7810,7810,7810,7810,9
|
|
20230607,091000,117164360,7820,7820,7870,7800,1465
|
|
20230607,090900,105664510,7790,7830,7830,7790,2091
|
|
20230607,090800,89331840,7870,7850,7870,7850,2263
|
|
20230607,090700,71530430,7800,7840,7840,7800,2270
|
|
20230607,090600,53811090,7850,7870,7870,7850,773
|
|
20230607,090500,47736320,7870,7830,7880,7830,2701
|
|
20230607,090400,26477390,7830,7830,7830,7830,1
|
|
20230607,090300,26469560,7800,7810,7810,7800,1011
|
|
20230607,090200,18581010,7810,7840,7840,7800,203
|
|
20230607,090100,16996290,7840,7880,7880,7750,1617
|
|
20230607,090000,4342210,7880,7800,7880,7800,552
|