791 lines
38 KiB
CSV
791 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230608,220800,1013975970,7830,7830,7830,7830,51975
|
|
20230608,220700,1013975970,7830,7830,7830,7830,0
|
|
20230608,220600,1013975970,7830,7830,7830,7830,0
|
|
20230608,220500,1013975970,7830,7830,7830,7830,0
|
|
20230608,220400,1013975970,7830,7830,7830,7830,0
|
|
20230608,220300,1013975970,7830,7830,7830,7830,0
|
|
20230608,220200,1013975970,7830,7830,7830,7830,0
|
|
20230608,220100,1013975970,7830,7830,7830,7830,0
|
|
20230608,220000,1013975970,7830,7830,7830,7830,0
|
|
20230608,215900,1013975970,7830,7830,7830,7830,0
|
|
20230608,215800,1013975970,7830,7830,7830,7830,0
|
|
20230608,215700,1013975970,7830,7830,7830,7830,0
|
|
20230608,215600,1013975970,7830,7830,7830,7830,0
|
|
20230608,215500,1013975970,7830,7830,7830,7830,0
|
|
20230608,215400,1013975970,7830,7830,7830,7830,0
|
|
20230608,215300,1013975970,7830,7830,7830,7830,0
|
|
20230608,215200,1013975970,7830,7830,7830,7830,0
|
|
20230608,215100,1013975970,7830,7830,7830,7830,0
|
|
20230608,215000,1013975970,7830,7830,7830,7830,0
|
|
20230608,214900,1013975970,7830,7830,7830,7830,0
|
|
20230608,214800,1013975970,7830,7830,7830,7830,0
|
|
20230608,214700,1013975970,7830,7830,7830,7830,0
|
|
20230608,214600,1013975970,7830,7830,7830,7830,0
|
|
20230608,214500,1013975970,7830,7830,7830,7830,0
|
|
20230608,214400,1013975970,7830,7830,7830,7830,0
|
|
20230608,214300,1013975970,7830,7830,7830,7830,0
|
|
20230608,214200,1013975970,7830,7830,7830,7830,0
|
|
20230608,214100,1013975970,7830,7830,7830,7830,0
|
|
20230608,214000,1013975970,7830,7830,7830,7830,0
|
|
20230608,213900,1013975970,7830,7830,7830,7830,0
|
|
20230608,213800,1013975970,7830,7830,7830,7830,51975
|
|
20230608,213700,1013975970,7830,7830,7830,7830,0
|
|
20230608,213600,1013975970,7830,7830,7830,7830,0
|
|
20230608,213500,1013975970,7830,7830,7830,7830,0
|
|
20230608,213400,1013975970,7830,7830,7830,7830,0
|
|
20230608,213300,1013975970,7830,7830,7830,7830,0
|
|
20230608,213200,1013975970,7830,7830,7830,7830,0
|
|
20230608,213100,1013975970,7830,7830,7830,7830,0
|
|
20230608,213000,1013975970,7830,7830,7830,7830,0
|
|
20230608,212900,1013975970,7830,7830,7830,7830,0
|
|
20230608,212800,1013975970,7830,7830,7830,7830,0
|
|
20230608,212700,1013975970,7830,7830,7830,7830,0
|
|
20230608,212600,1013975970,7830,7830,7830,7830,0
|
|
20230608,212500,1013975970,7830,7830,7830,7830,0
|
|
20230608,212400,1013975970,7830,7830,7830,7830,0
|
|
20230608,212300,1013975970,7830,7830,7830,7830,0
|
|
20230608,212200,1013975970,7830,7830,7830,7830,0
|
|
20230608,212100,1013975970,7830,7830,7830,7830,0
|
|
20230608,212000,1013975970,7830,7830,7830,7830,0
|
|
20230608,211900,1013975970,7830,7830,7830,7830,0
|
|
20230608,211800,1013975970,7830,7830,7830,7830,0
|
|
20230608,211700,1013975970,7830,7830,7830,7830,0
|
|
20230608,211600,1013975970,7830,7830,7830,7830,0
|
|
20230608,211500,1013975970,7830,7830,7830,7830,0
|
|
20230608,211400,1013975970,7830,7830,7830,7830,0
|
|
20230608,211300,1013975970,7830,7830,7830,7830,0
|
|
20230608,211200,1013975970,7830,7830,7830,7830,0
|
|
20230608,211100,1013975970,7830,7830,7830,7830,0
|
|
20230608,211000,1013975970,7830,7830,7830,7830,0
|
|
20230608,210900,1013975970,7830,7830,7830,7830,0
|
|
20230608,210800,1013975970,7830,7830,7830,7830,51975
|
|
20230608,210700,1013975970,7830,7830,7830,7830,0
|
|
20230608,210600,1013975970,7830,7830,7830,7830,0
|
|
20230608,210500,1013975970,7830,7830,7830,7830,0
|
|
20230608,210400,1013975970,7830,7830,7830,7830,0
|
|
20230608,210300,1013975970,7830,7830,7830,7830,0
|
|
20230608,210200,1013975970,7830,7830,7830,7830,0
|
|
20230608,210100,1013975970,7830,7830,7830,7830,0
|
|
20230608,210000,1013975970,7830,7830,7830,7830,0
|
|
20230608,205900,1013975970,7830,7830,7830,7830,0
|
|
20230608,205800,1013975970,7830,7830,7830,7830,0
|
|
20230608,205700,1013975970,7830,7830,7830,7830,0
|
|
20230608,205600,1013975970,7830,7830,7830,7830,0
|
|
20230608,205500,1013975970,7830,7830,7830,7830,0
|
|
20230608,205400,1013975970,7830,7830,7830,7830,0
|
|
20230608,205300,1013975970,7830,7830,7830,7830,0
|
|
20230608,205200,1013975970,7830,7830,7830,7830,0
|
|
20230608,205100,1013975970,7830,7830,7830,7830,0
|
|
20230608,205000,1013975970,7830,7830,7830,7830,0
|
|
20230608,204900,1013975970,7830,7830,7830,7830,0
|
|
20230608,204800,1013975970,7830,7830,7830,7830,0
|
|
20230608,204700,1013975970,7830,7830,7830,7830,0
|
|
20230608,204600,1013975970,7830,7830,7830,7830,0
|
|
20230608,204500,1013975970,7830,7830,7830,7830,0
|
|
20230608,204400,1013975970,7830,7830,7830,7830,0
|
|
20230608,204300,1013975970,7830,7830,7830,7830,0
|
|
20230608,204200,1013975970,7830,7830,7830,7830,0
|
|
20230608,204100,1013975970,7830,7830,7830,7830,0
|
|
20230608,204000,1013975970,7830,7830,7830,7830,0
|
|
20230608,203900,1013975970,7830,7830,7830,7830,0
|
|
20230608,203800,1013975970,7830,7830,7830,7830,51975
|
|
20230608,203700,1013975970,7830,7830,7830,7830,0
|
|
20230608,203600,1013975970,7830,7830,7830,7830,0
|
|
20230608,203500,1013975970,7830,7830,7830,7830,0
|
|
20230608,203400,1013975970,7830,7830,7830,7830,0
|
|
20230608,203300,1013975970,7830,7830,7830,7830,0
|
|
20230608,203200,1013975970,7830,7830,7830,7830,0
|
|
20230608,203100,1013975970,7830,7830,7830,7830,0
|
|
20230608,203000,1013975970,7830,7830,7830,7830,0
|
|
20230608,202900,1013975970,7830,7830,7830,7830,0
|
|
20230608,202800,1013975970,7830,7830,7830,7830,0
|
|
20230608,202700,1013975970,7830,7830,7830,7830,0
|
|
20230608,202600,1013975970,7830,7830,7830,7830,0
|
|
20230608,202500,1013975970,7830,7830,7830,7830,0
|
|
20230608,202400,1013975970,7830,7830,7830,7830,0
|
|
20230608,202300,1013975970,7830,7830,7830,7830,0
|
|
20230608,202200,1013975970,7830,7830,7830,7830,0
|
|
20230608,202100,1013975970,7830,7830,7830,7830,0
|
|
20230608,202000,1013975970,7830,7830,7830,7830,0
|
|
20230608,201900,1013975970,7830,7830,7830,7830,0
|
|
20230608,201800,1013975970,7830,7830,7830,7830,0
|
|
20230608,201700,1013975970,7830,7830,7830,7830,0
|
|
20230608,201600,1013975970,7830,7830,7830,7830,0
|
|
20230608,201500,1013975970,7830,7830,7830,7830,0
|
|
20230608,201400,1013975970,7830,7830,7830,7830,0
|
|
20230608,201300,1013975970,7830,7830,7830,7830,0
|
|
20230608,201200,1013975970,7830,7830,7830,7830,0
|
|
20230608,201100,1013975970,7830,7830,7830,7830,0
|
|
20230608,201000,1013975970,7830,7830,7830,7830,0
|
|
20230608,200900,1013975970,7830,7830,7830,7830,0
|
|
20230608,200800,1013975970,7830,7830,7830,7830,51975
|
|
20230608,200700,1013975970,7830,7830,7830,7830,0
|
|
20230608,200600,1013975970,7830,7830,7830,7830,0
|
|
20230608,200500,1013975970,7830,7830,7830,7830,0
|
|
20230608,200400,1013975970,7830,7830,7830,7830,0
|
|
20230608,200300,1013975970,7830,7830,7830,7830,0
|
|
20230608,200200,1013975970,7830,7830,7830,7830,0
|
|
20230608,200100,1013975970,7830,7830,7830,7830,0
|
|
20230608,200000,1013975970,7830,7830,7830,7830,0
|
|
20230608,195900,1013975970,7830,7830,7830,7830,0
|
|
20230608,195800,1013975970,7830,7830,7830,7830,0
|
|
20230608,195700,1013975970,7830,7830,7830,7830,0
|
|
20230608,195600,1013975970,7830,7830,7830,7830,0
|
|
20230608,195500,1013975970,7830,7830,7830,7830,0
|
|
20230608,195400,1013975970,7830,7830,7830,7830,0
|
|
20230608,195300,1013975970,7830,7830,7830,7830,0
|
|
20230608,195200,1013975970,7830,7830,7830,7830,0
|
|
20230608,195100,1013975970,7830,7830,7830,7830,0
|
|
20230608,195000,1013975970,7830,7830,7830,7830,0
|
|
20230608,194900,1013975970,7830,7830,7830,7830,0
|
|
20230608,194800,1013975970,7830,7830,7830,7830,0
|
|
20230608,194700,1013975970,7830,7830,7830,7830,0
|
|
20230608,194600,1013975970,7830,7830,7830,7830,0
|
|
20230608,194500,1013975970,7830,7830,7830,7830,0
|
|
20230608,194400,1013975970,7830,7830,7830,7830,0
|
|
20230608,194300,1013975970,7830,7830,7830,7830,0
|
|
20230608,194200,1013975970,7830,7830,7830,7830,0
|
|
20230608,194100,1013975970,7830,7830,7830,7830,0
|
|
20230608,194000,1013975970,7830,7830,7830,7830,0
|
|
20230608,193900,1013975970,7830,7830,7830,7830,0
|
|
20230608,193800,1013975970,7830,7830,7830,7830,51975
|
|
20230608,193700,1013975970,7830,7830,7830,7830,0
|
|
20230608,193600,1013975970,7830,7830,7830,7830,0
|
|
20230608,193500,1013975970,7830,7830,7830,7830,0
|
|
20230608,193400,1013975970,7830,7830,7830,7830,0
|
|
20230608,193300,1013975970,7830,7830,7830,7830,0
|
|
20230608,193200,1013975970,7830,7830,7830,7830,0
|
|
20230608,193100,1013975970,7830,7830,7830,7830,0
|
|
20230608,193000,1013975970,7830,7830,7830,7830,0
|
|
20230608,192900,1013975970,7830,7830,7830,7830,0
|
|
20230608,192800,1013975970,7830,7830,7830,7830,0
|
|
20230608,192700,1013975970,7830,7830,7830,7830,0
|
|
20230608,192600,1013975970,7830,7830,7830,7830,0
|
|
20230608,192500,1013975970,7830,7830,7830,7830,0
|
|
20230608,192400,1013975970,7830,7830,7830,7830,0
|
|
20230608,192300,1013975970,7830,7830,7830,7830,0
|
|
20230608,192200,1013975970,7830,7830,7830,7830,0
|
|
20230608,192100,1013975970,7830,7830,7830,7830,0
|
|
20230608,192000,1013975970,7830,7830,7830,7830,0
|
|
20230608,191900,1013975970,7830,7830,7830,7830,0
|
|
20230608,191800,1013975970,7830,7830,7830,7830,0
|
|
20230608,191700,1013975970,7830,7830,7830,7830,0
|
|
20230608,191600,1013975970,7830,7830,7830,7830,0
|
|
20230608,191500,1013975970,7830,7830,7830,7830,0
|
|
20230608,191400,1013975970,7830,7830,7830,7830,0
|
|
20230608,191300,1013975970,7830,7830,7830,7830,0
|
|
20230608,191200,1013975970,7830,7830,7830,7830,0
|
|
20230608,191100,1013975970,7830,7830,7830,7830,0
|
|
20230608,191000,1013975970,7830,7830,7830,7830,0
|
|
20230608,190900,1013975970,7830,7830,7830,7830,0
|
|
20230608,190800,1013975970,7830,7830,7830,7830,51975
|
|
20230608,190700,1013975970,7830,7830,7830,7830,0
|
|
20230608,190600,1013975970,7830,7830,7830,7830,0
|
|
20230608,190500,1013975970,7830,7830,7830,7830,0
|
|
20230608,190400,1013975970,7830,7830,7830,7830,0
|
|
20230608,190300,1013975970,7830,7830,7830,7830,0
|
|
20230608,190200,1013975970,7830,7830,7830,7830,0
|
|
20230608,190100,1013975970,7830,7830,7830,7830,0
|
|
20230608,190000,1013975970,7830,7830,7830,7830,0
|
|
20230608,185900,1013975970,7830,7830,7830,7830,0
|
|
20230608,185800,1013975970,7830,7830,7830,7830,0
|
|
20230608,185700,1013975970,7830,7830,7830,7830,0
|
|
20230608,185600,1013975970,7830,7830,7830,7830,0
|
|
20230608,185500,1013975970,7830,7830,7830,7830,0
|
|
20230608,185400,1013975970,7830,7830,7830,7830,0
|
|
20230608,185300,1013975970,7830,7830,7830,7830,0
|
|
20230608,185200,1013975970,7830,7830,7830,7830,0
|
|
20230608,185100,1013975970,7830,7830,7830,7830,0
|
|
20230608,185000,1013975970,7830,7830,7830,7830,0
|
|
20230608,184900,1013975970,7830,7830,7830,7830,0
|
|
20230608,184800,1013975970,7830,7830,7830,7830,0
|
|
20230608,184700,1013975970,7830,7830,7830,7830,0
|
|
20230608,184600,1013975970,7830,7830,7830,7830,0
|
|
20230608,184500,1013975970,7830,7830,7830,7830,0
|
|
20230608,184400,1013975970,7830,7830,7830,7830,0
|
|
20230608,184300,1013975970,7830,7830,7830,7830,0
|
|
20230608,184200,1013975970,7830,7830,7830,7830,0
|
|
20230608,184100,1013975970,7830,7830,7830,7830,0
|
|
20230608,184000,1013975970,7830,7830,7830,7830,0
|
|
20230608,183900,1013975970,7830,7830,7830,7830,0
|
|
20230608,183800,1013975970,7830,7830,7830,7830,51975
|
|
20230608,183700,1013975970,7830,7830,7830,7830,0
|
|
20230608,183600,1013975970,7830,7830,7830,7830,0
|
|
20230608,183500,1013975970,7830,7830,7830,7830,0
|
|
20230608,183400,1013975970,7830,7830,7830,7830,0
|
|
20230608,183300,1013975970,7830,7830,7830,7830,0
|
|
20230608,183200,1013975970,7830,7830,7830,7830,0
|
|
20230608,183100,1013975970,7830,7830,7830,7830,0
|
|
20230608,183000,1013975970,7830,7830,7830,7830,0
|
|
20230608,182900,1013975970,7830,7830,7830,7830,0
|
|
20230608,182800,1013975970,7830,7830,7830,7830,0
|
|
20230608,182700,1013975970,7830,7830,7830,7830,0
|
|
20230608,182600,1013975970,7830,7830,7830,7830,0
|
|
20230608,182500,1013975970,7830,7830,7830,7830,0
|
|
20230608,182400,1013975970,7830,7830,7830,7830,0
|
|
20230608,182300,1013975970,7830,7830,7830,7830,0
|
|
20230608,182200,1013975970,7830,7830,7830,7830,0
|
|
20230608,182100,1013975970,7830,7830,7830,7830,0
|
|
20230608,182000,1013975970,7830,7830,7830,7830,0
|
|
20230608,181900,1013975970,7830,7830,7830,7830,0
|
|
20230608,181800,1013975970,7830,7830,7830,7830,0
|
|
20230608,181700,1013975970,7830,7830,7830,7830,0
|
|
20230608,181600,1013975970,7830,7830,7830,7830,0
|
|
20230608,181500,1013975970,7830,7830,7830,7830,0
|
|
20230608,181400,1013975970,7830,7830,7830,7830,0
|
|
20230608,181300,1013975970,7830,7830,7830,7830,0
|
|
20230608,181200,1013975970,7830,7830,7830,7830,0
|
|
20230608,181100,1013975970,7830,7830,7830,7830,0
|
|
20230608,181000,1013975970,7830,7830,7830,7830,0
|
|
20230608,180900,1013975970,7830,7830,7830,7830,0
|
|
20230608,180800,1013975970,7830,7830,7830,7830,51975
|
|
20230608,180700,1013975970,7830,7830,7830,7830,0
|
|
20230608,180600,1013975970,7830,7830,7830,7830,0
|
|
20230608,180500,1013975970,7830,7830,7830,7830,0
|
|
20230608,180400,1013975970,7830,7830,7830,7830,0
|
|
20230608,180300,1013975970,7830,7830,7830,7830,0
|
|
20230608,180200,1013975970,7830,7830,7830,7830,0
|
|
20230608,180100,1013975970,7830,7830,7830,7830,0
|
|
20230608,180000,1013975970,7830,7830,7830,7830,0
|
|
20230608,175900,1013975970,7830,7830,7830,7830,0
|
|
20230608,175800,1013975970,7830,7830,7830,7830,0
|
|
20230608,175700,1013975970,7830,7830,7830,7830,0
|
|
20230608,175600,1013975970,7830,7830,7830,7830,0
|
|
20230608,175500,1013975970,7830,7830,7830,7830,0
|
|
20230608,175400,1013975970,7830,7830,7830,7830,0
|
|
20230608,175300,1013975970,7830,7830,7830,7830,0
|
|
20230608,175200,1013975970,7830,7830,7830,7830,0
|
|
20230608,175100,1013975970,7830,7830,7830,7830,0
|
|
20230608,175000,1013975970,7830,7830,7830,7830,0
|
|
20230608,174900,1013975970,7830,7830,7830,7830,0
|
|
20230608,174800,1013975970,7830,7830,7830,7830,0
|
|
20230608,174700,1013975970,7830,7830,7830,7830,0
|
|
20230608,174600,1013975970,7830,7830,7830,7830,0
|
|
20230608,174500,1013975970,7830,7830,7830,7830,0
|
|
20230608,174400,1013975970,7830,7830,7830,7830,0
|
|
20230608,174300,1013975970,7830,7830,7830,7830,0
|
|
20230608,174200,1013975970,7830,7830,7830,7830,0
|
|
20230608,174100,1013975970,7830,7830,7830,7830,0
|
|
20230608,174000,1013975970,7830,7830,7830,7830,0
|
|
20230608,173900,1013975970,7830,7830,7830,7830,0
|
|
20230608,173800,1013975970,7830,7830,7830,7830,51975
|
|
20230608,173700,1013975970,7830,7830,7830,7830,0
|
|
20230608,173600,1013975970,7830,7830,7830,7830,0
|
|
20230608,173500,1013975970,7830,7830,7830,7830,0
|
|
20230608,173400,1013975970,7830,7830,7830,7830,0
|
|
20230608,173300,1013975970,7830,7830,7830,7830,0
|
|
20230608,173200,1013975970,7830,7830,7830,7830,0
|
|
20230608,173100,1013975970,7830,7830,7830,7830,0
|
|
20230608,173000,1013975970,7830,7830,7830,7830,0
|
|
20230608,172900,1013975970,7830,7830,7830,7830,0
|
|
20230608,172800,1013975970,7830,7830,7830,7830,0
|
|
20230608,172700,1013975970,7830,7830,7830,7830,0
|
|
20230608,172600,1013975970,7830,7830,7830,7830,0
|
|
20230608,172500,1013975970,7830,7830,7830,7830,0
|
|
20230608,172400,1013975970,7830,7830,7830,7830,0
|
|
20230608,172300,1013975970,7830,7830,7830,7830,0
|
|
20230608,172200,1013975970,7830,7830,7830,7830,0
|
|
20230608,172100,1013975970,7830,7830,7830,7830,0
|
|
20230608,172000,1013975970,7830,7830,7830,7830,0
|
|
20230608,171900,1013975970,7830,7830,7830,7830,0
|
|
20230608,171800,1013975970,7830,7830,7830,7830,0
|
|
20230608,171700,1013975970,7830,7830,7830,7830,0
|
|
20230608,171600,1013975970,7830,7830,7830,7830,0
|
|
20230608,171500,1013975970,7830,7830,7830,7830,0
|
|
20230608,171400,1013975970,7830,7830,7830,7830,0
|
|
20230608,171300,1013975970,7830,7830,7830,7830,0
|
|
20230608,171200,1013975970,7830,7830,7830,7830,0
|
|
20230608,171100,1013975970,7830,7830,7830,7830,0
|
|
20230608,171000,1013975970,7830,7830,7830,7830,0
|
|
20230608,170900,1013975970,7830,7830,7830,7830,0
|
|
20230608,170800,1013975970,7830,7830,7830,7830,51975
|
|
20230608,170700,1013975970,7830,7830,7830,7830,0
|
|
20230608,170600,1013975970,7830,7830,7830,7830,0
|
|
20230608,170500,1013975970,7830,7830,7830,7830,0
|
|
20230608,170400,1013975970,7830,7830,7830,7830,0
|
|
20230608,170300,1013975970,7830,7830,7830,7830,0
|
|
20230608,170200,1013975970,7830,7830,7830,7830,0
|
|
20230608,170100,1013975970,7830,7830,7830,7830,0
|
|
20230608,170000,1013975970,7830,7830,7830,7830,0
|
|
20230608,165900,1013975970,7830,7830,7830,7830,0
|
|
20230608,165800,1013975970,7830,7830,7830,7830,0
|
|
20230608,165700,1013975970,7830,7830,7830,7830,0
|
|
20230608,165600,1013975970,7830,7830,7830,7830,0
|
|
20230608,165500,1013975970,7830,7830,7830,7830,0
|
|
20230608,165400,1013975970,7830,7830,7830,7830,0
|
|
20230608,165300,1013975970,7830,7830,7830,7830,0
|
|
20230608,165200,1013975970,7830,7830,7830,7830,0
|
|
20230608,165100,1013975970,7830,7830,7830,7830,0
|
|
20230608,165000,1013975970,7830,7830,7830,7830,0
|
|
20230608,164900,1013975970,7830,7830,7830,7830,0
|
|
20230608,164800,1013975970,7830,7830,7830,7830,0
|
|
20230608,164700,1013975970,7830,7830,7830,7830,0
|
|
20230608,164600,1013975970,7830,7830,7830,7830,0
|
|
20230608,164500,1013975970,7830,7830,7830,7830,0
|
|
20230608,164400,1013975970,7830,7830,7830,7830,0
|
|
20230608,164300,1013975970,7830,7830,7830,7830,0
|
|
20230608,164200,1013975970,7830,7830,7830,7830,0
|
|
20230608,164100,1013975970,7830,7830,7830,7830,0
|
|
20230608,164000,1013975970,7830,7830,7830,7830,0
|
|
20230608,163900,1013975970,7830,7830,7830,7830,0
|
|
20230608,163800,1013975970,7830,7830,7830,7830,51975
|
|
20230608,163700,1013975970,7830,7830,7830,7830,0
|
|
20230608,163600,1013975970,7830,7830,7830,7830,0
|
|
20230608,163500,1013975970,7830,7830,7830,7830,0
|
|
20230608,163400,1013975970,7830,7830,7830,7830,0
|
|
20230608,163300,1013975970,7830,7830,7830,7830,0
|
|
20230608,163200,1013975970,7830,7830,7830,7830,0
|
|
20230608,163100,1013975970,7830,7830,7830,7830,0
|
|
20230608,163000,1013975970,7830,7830,7830,7830,0
|
|
20230608,162900,1013975970,7830,7830,7830,7830,0
|
|
20230608,162800,1013975970,7830,7830,7830,7830,0
|
|
20230608,162700,1013975970,7830,7830,7830,7830,0
|
|
20230608,162600,1013975970,7830,7830,7830,7830,0
|
|
20230608,162500,1013975970,7830,7830,7830,7830,0
|
|
20230608,162400,1013975970,7830,7830,7830,7830,0
|
|
20230608,162300,1013975970,7830,7830,7830,7830,0
|
|
20230608,162200,1013975970,7830,7830,7830,7830,0
|
|
20230608,162100,1013975970,7830,7830,7830,7830,0
|
|
20230608,162000,1013975970,7830,7830,7830,7830,0
|
|
20230608,161900,1013975970,7830,7830,7830,7830,0
|
|
20230608,161800,1013975970,7830,7830,7830,7830,0
|
|
20230608,161700,1013975970,7830,7830,7830,7830,0
|
|
20230608,161600,1013975970,7830,7830,7830,7830,0
|
|
20230608,161500,1013975970,7830,7830,7830,7830,0
|
|
20230608,161400,1013975970,7830,7830,7830,7830,0
|
|
20230608,161300,1013975970,7830,7830,7830,7830,0
|
|
20230608,161200,1013975970,7830,7830,7830,7830,0
|
|
20230608,161100,1013975970,7830,7830,7830,7830,0
|
|
20230608,161000,1013975970,7830,7830,7830,7830,0
|
|
20230608,160900,1013975970,7830,7830,7830,7830,0
|
|
20230608,160800,1013975970,7830,7830,7830,7830,51975
|
|
20230608,160700,1013975970,7830,7830,7830,7830,0
|
|
20230608,160600,1013975970,7830,7830,7830,7830,0
|
|
20230608,160500,1013975970,7830,7830,7830,7830,0
|
|
20230608,160400,1013975970,7830,7830,7830,7830,0
|
|
20230608,160300,1013975970,7830,7830,7830,7830,0
|
|
20230608,160200,1013975970,7830,7830,7830,7830,0
|
|
20230608,160100,1013975970,7830,7830,7830,7830,0
|
|
20230608,160000,1013975970,7830,7830,7830,7830,0
|
|
20230608,155900,1013975970,7830,7830,7830,7830,0
|
|
20230608,155800,1013975970,7830,7830,7830,7830,0
|
|
20230608,155700,1013975970,7830,7830,7830,7830,0
|
|
20230608,155600,1013975970,7830,7830,7830,7830,0
|
|
20230608,155500,1013975970,7830,7830,7830,7830,0
|
|
20230608,155400,1013975970,7830,7830,7830,7830,0
|
|
20230608,155300,1013975970,7830,7830,7830,7830,0
|
|
20230608,155200,1013975970,7830,7830,7830,7830,0
|
|
20230608,155100,1013975970,7830,7830,7830,7830,0
|
|
20230608,155000,1013975970,7830,7830,7830,7830,0
|
|
20230608,154900,1013975970,7830,7830,7830,7830,0
|
|
20230608,154800,1013975970,7830,7830,7830,7830,0
|
|
20230608,154700,1013975970,7830,7830,7830,7830,0
|
|
20230608,154600,1013975970,7830,7830,7830,7830,0
|
|
20230608,154500,1013975970,7830,7830,7830,7830,0
|
|
20230608,154400,1013975970,7830,7830,7830,7830,0
|
|
20230608,154300,1013975970,7830,7830,7830,7830,0
|
|
20230608,154200,1013975970,7830,7830,7830,7830,0
|
|
20230608,154100,1013975970,7830,7830,7830,7830,0
|
|
20230608,154000,1013975970,7830,7830,7830,7830,0
|
|
20230608,153900,1013975970,7830,7830,7830,7830,0
|
|
20230608,153800,1013975970,7830,7830,7830,7830,51975
|
|
20230608,153700,1013975970,7830,7830,7830,7830,0
|
|
20230608,153600,1013975970,7830,7830,7830,7830,0
|
|
20230608,153500,1013975970,7830,7830,7830,7830,0
|
|
20230608,153400,1013975970,7830,7830,7830,7830,0
|
|
20230608,153300,1013975970,7830,7830,7830,7830,0
|
|
20230608,153200,1013975970,7830,7830,7830,7830,0
|
|
20230608,153100,1013975970,7830,7830,7830,7830,0
|
|
20230608,153000,1013975970,7830,7830,7830,7830,51975
|
|
20230608,152900,607011720,7770,7770,7770,7770,0
|
|
20230608,152800,607011720,7770,7770,7770,7770,0
|
|
20230608,152700,607011720,7770,7770,7770,7770,0
|
|
20230608,152600,607011720,7770,7770,7770,7770,0
|
|
20230608,152500,607011720,7770,7770,7770,7770,0
|
|
20230608,152400,607011720,7770,7770,7770,7770,0
|
|
20230608,152300,607011720,7770,7770,7770,7770,0
|
|
20230608,152200,607011720,7770,7770,7770,7770,0
|
|
20230608,152100,607011720,7770,7770,7770,7770,0
|
|
20230608,152000,607011720,7770,7770,7770,7770,0
|
|
20230608,151900,607011720,7770,7770,7770,7770,77
|
|
20230608,151800,606413430,7770,7770,7770,7770,89
|
|
20230608,151700,605721900,7770,7780,7780,7770,101
|
|
20230608,151600,604937000,7770,7770,7770,7770,57
|
|
20230608,151500,604494110,7770,7770,7780,7770,150
|
|
20230608,151400,603327260,7800,7790,7810,7790,293
|
|
20230608,151300,601041580,7790,7790,7800,7790,274
|
|
20230608,151200,598904560,7790,7790,7790,7790,72
|
|
20230608,151100,598343680,7790,7790,7800,7790,13
|
|
20230608,151000,598242330,7790,7770,7790,7770,135
|
|
20230608,150900,597192000,7770,7770,7770,7770,50
|
|
20230608,150800,596803500,7760,7770,7770,7760,29
|
|
20230608,150700,596578400,7760,7760,7770,7760,230
|
|
20230608,150600,594793280,7770,7760,7780,7750,3230
|
|
20230608,150500,569668640,7760,7770,7770,7750,761
|
|
20230608,150400,563758810,7770,7780,7790,7770,1294
|
|
20230608,150300,553691070,7780,7780,7790,7780,42
|
|
20230608,150200,553364230,7780,7780,7790,7780,156
|
|
20230608,150100,552149680,7790,7780,7790,7780,100
|
|
20230608,150000,551370930,7780,7780,7780,7780,24
|
|
20230608,145900,551184210,7780,7790,7790,7780,308
|
|
20230608,145800,548785020,7790,7800,7800,7790,91
|
|
20230608,145700,548075460,7790,7790,7790,7790,26
|
|
20230608,145600,547872920,7790,7790,7800,7790,32
|
|
20230608,145500,547623560,7790,7780,7790,7780,337
|
|
20230608,145400,544998570,7780,7780,7780,7780,25
|
|
20230608,145300,544804070,7780,7780,7780,7780,61
|
|
20230608,145200,544329490,7780,7780,7780,7780,23
|
|
20230608,145100,544150550,7780,7790,7790,7780,82
|
|
20230608,145000,543511900,7790,7800,7800,7790,310
|
|
20230608,144900,541096920,7790,7800,7800,7790,271
|
|
20230608,144800,538984990,7790,7790,7790,7790,33
|
|
20230608,144700,538727920,7790,7790,7800,7790,33
|
|
20230608,144600,538470770,7790,7790,7790,7790,524
|
|
20230608,144500,534388810,7790,7800,7800,7790,54
|
|
20230608,144400,533967760,7800,7800,7800,7800,31
|
|
20230608,144300,533725960,7800,7800,7810,7800,674
|
|
20230608,144200,528468600,7810,7800,7810,7800,82
|
|
20230608,144100,527828920,7810,7800,7810,7800,107
|
|
20230608,144000,526993490,7800,7800,7810,7800,42
|
|
20230608,143900,526665730,7800,7800,7800,7800,24
|
|
20230608,143800,526478530,7800,7800,7810,7800,42
|
|
20230608,143700,526150760,7800,7800,7810,7800,383
|
|
20230608,143600,523163200,7810,7800,7810,7800,39
|
|
20230608,143500,522858920,7800,7810,7810,7800,121
|
|
20230608,143400,521914180,7810,7800,7810,7800,33
|
|
20230608,143300,521656700,7810,7810,7810,7800,240
|
|
20230608,143200,519782540,7810,7800,7810,7800,178
|
|
20230608,143100,518393220,7800,7800,7800,7800,23
|
|
20230608,143000,518213820,7810,7800,7810,7800,51
|
|
20230608,142900,517815780,7810,7810,7810,7810,83
|
|
20230608,142800,517167550,7810,7800,7810,7800,9
|
|
20230608,142700,517097270,7800,7800,7800,7800,783
|
|
20230608,142600,510989870,7790,7800,7800,7790,20
|
|
20230608,142500,510833900,7790,7790,7790,7790,0
|
|
20230608,142400,510833900,7790,7800,7800,7790,17
|
|
20230608,142300,510701310,7800,7800,7800,7800,320
|
|
20230608,142200,508205310,7790,7790,7790,7790,1
|
|
20230608,142100,508197520,7800,7800,7800,7800,16
|
|
20230608,142000,508072720,7790,7790,7790,7790,1
|
|
20230608,141900,508064930,7800,7800,7800,7800,280
|
|
20230608,141800,505880930,7800,7800,7800,7790,1319
|
|
20230608,141700,495592740,7800,7790,7800,7790,336
|
|
20230608,141600,492975220,7780,7790,7790,7780,86
|
|
20230608,141500,492305310,7790,7790,7790,7790,24
|
|
20230608,141400,492118350,7780,7780,7780,7780,1
|
|
20230608,141300,492110570,7790,7770,7790,7770,80
|
|
20230608,141200,491487450,7780,7780,7780,7780,0
|
|
20230608,141100,491487450,7780,7770,7780,7770,9
|
|
20230608,141000,491417440,7780,7780,7780,7780,67
|
|
20230608,140900,490896180,7770,7780,7780,7770,11
|
|
20230608,140800,490810630,7780,7780,7780,7780,0
|
|
20230608,140700,490810630,7780,7770,7780,7770,101
|
|
20230608,140600,490024860,7770,7770,7770,7770,313
|
|
20230608,140500,487592850,7770,7770,7770,7770,1
|
|
20230608,140400,487585080,7780,7780,7780,7780,204
|
|
20230608,140300,485997960,7770,7750,7770,7750,129
|
|
20230608,140200,484995990,7750,7750,7750,7750,2
|
|
20230608,140100,484980490,7750,7750,7750,7750,1
|
|
20230608,140000,484972740,7750,7750,7750,7750,445
|
|
20230608,135900,481523990,7740,7750,7750,7740,1013
|
|
20230608,135800,473673270,7760,7760,7760,7760,8
|
|
20230608,135700,473611190,7750,7750,7750,7750,1
|
|
20230608,135600,473603440,7750,7750,7750,7750,3
|
|
20230608,135500,473580190,7750,7750,7750,7750,2
|
|
20230608,135400,473564690,7760,7760,7760,7760,222
|
|
20230608,135300,471841970,7760,7770,7770,7760,4
|
|
20230608,135200,471810900,7760,7760,7760,7760,187
|
|
20230608,135100,470359780,7770,7770,7770,7760,163
|
|
20230608,135000,469093280,7770,7760,7770,7760,453
|
|
20230608,134900,465577960,7750,7750,7760,7750,4
|
|
20230608,134800,465546950,7760,7760,7760,7750,178
|
|
20230608,134700,464167320,7750,7760,7760,7750,2
|
|
20230608,134600,464151810,7750,7760,7760,7750,607
|
|
20230608,134500,459447530,7760,7760,7760,7750,49
|
|
20230608,134400,459067320,7760,7750,7760,7750,169
|
|
20230608,134300,457756890,7740,7750,7750,7740,9
|
|
20230608,134200,457687150,7750,7740,7750,7740,23
|
|
20230608,134100,457508930,7740,7740,7740,7740,0
|
|
20230608,134000,457508930,7740,7740,7740,7740,1
|
|
20230608,133900,457501190,7750,7750,7750,7750,0
|
|
20230608,133800,457501190,7750,7750,7750,7750,87
|
|
20230608,133700,456826940,7770,7770,7770,7770,0
|
|
20230608,133600,456826940,7770,7770,7770,7770,77
|
|
20230608,133500,456228650,7780,7780,7790,7780,779
|
|
20230608,133400,450166770,7780,7780,7780,7780,0
|
|
20230608,133300,450166770,7780,7760,7780,7760,1218
|
|
20230608,133200,440702820,7750,7750,7760,7750,11
|
|
20230608,133100,440617490,7760,7760,7760,7760,67
|
|
20230608,133000,440097570,7750,7760,7760,7750,9
|
|
20230608,132900,440027740,7750,7750,7750,7750,0
|
|
20230608,132800,440027740,7750,7760,7760,7750,54
|
|
20230608,132700,439608730,7760,7760,7760,7760,47
|
|
20230608,132600,439244010,7760,7760,7760,7760,5
|
|
20230608,132500,439205210,7760,7750,7760,7750,117
|
|
20230608,132400,438297960,7750,7750,7760,7750,21
|
|
20230608,132300,438135020,7740,7760,7760,7740,244
|
|
20230608,132200,436246440,7760,7750,7760,7740,155
|
|
20230608,132100,435045130,7750,7780,7790,7750,639
|
|
20230608,132000,430074570,7790,7790,7790,7790,0
|
|
20230608,131900,430074570,7790,7770,7790,7770,25
|
|
20230608,131800,429880050,7760,7760,7760,7750,197
|
|
20230608,131700,428351360,7760,7760,7760,7760,28
|
|
20230608,131600,428134080,7760,7750,7760,7750,59
|
|
20230608,131500,427676250,7760,7760,7760,7760,0
|
|
20230608,131400,427676250,7760,7770,7770,7760,191
|
|
20230608,131300,426193420,7770,7750,7770,7750,126
|
|
20230608,131200,425216210,7740,7750,7750,7740,197
|
|
20230608,131100,423689470,7750,7750,7750,7750,101
|
|
20230608,131000,422906720,7760,7760,7760,7760,0
|
|
20230608,130900,422906720,7760,7760,7760,7760,0
|
|
20230608,130800,422906720,7760,7760,7760,7760,249
|
|
20230608,130700,420974480,7760,7760,7760,7750,257
|
|
20230608,130600,418981760,7770,7770,7770,7770,48
|
|
20230608,130500,418608800,7770,7770,7770,7770,109
|
|
20230608,130400,417761870,7780,7780,7780,7780,75
|
|
20230608,130300,417178370,7770,7770,7770,7770,1
|
|
20230608,130200,417170600,7770,7770,7770,7770,1
|
|
20230608,130100,417162830,7770,7770,7770,7770,102
|
|
20230608,130000,416370290,7760,7760,7760,7760,0
|
|
20230608,125900,416370290,7760,7760,7760,7760,0
|
|
20230608,125800,416370290,7760,7760,7770,7760,988
|
|
20230608,125700,408698830,7760,7780,7780,7750,4537
|
|
20230608,125600,373507660,7780,7780,7780,7780,100
|
|
20230608,125500,372729660,7780,7790,7790,7780,334
|
|
20230608,125400,370131060,7780,7780,7780,7780,1
|
|
20230608,125300,370123280,7780,7790,7790,7780,76
|
|
20230608,125200,369531250,7780,7780,7780,7780,0
|
|
20230608,125100,369531250,7780,7790,7790,7780,9
|
|
20230608,125000,369461150,7790,7790,7790,7790,67
|
|
20230608,124900,368939220,7780,7790,7790,7780,9
|
|
20230608,124800,368869120,7790,7790,7790,7790,0
|
|
20230608,124700,368869120,7790,7790,7790,7780,76
|
|
20230608,124600,368277090,7780,7780,7780,7780,0
|
|
20230608,124500,368277090,7780,7790,7790,7780,9
|
|
20230608,124400,368206990,7790,7780,7790,7780,69
|
|
20230608,124300,367669500,7780,7780,7780,7780,1
|
|
20230608,124200,367661720,7790,7790,7790,7790,75
|
|
20230608,124100,367077470,7780,7780,7780,7780,2
|
|
20230608,124000,367061910,7790,7780,7790,7780,9
|
|
20230608,123900,366991810,7780,7790,7790,7780,68
|
|
20230608,123800,366462100,7790,7780,7790,7780,9
|
|
20230608,123700,366392000,7790,7790,7790,7790,0
|
|
20230608,123600,366392000,7790,7780,7790,7780,76
|
|
20230608,123500,365799970,7790,7790,7790,7790,2
|
|
20230608,123400,365784390,7790,7780,7790,7780,9
|
|
20230608,123300,365714290,7790,7790,7790,7790,67
|
|
20230608,123200,365192360,7790,7790,7790,7780,13
|
|
20230608,123100,365091100,7790,7790,7790,7790,0
|
|
20230608,123000,365091100,7790,7790,7790,7780,82
|
|
20230608,122900,364452350,7780,7780,7780,7780,0
|
|
20230608,122800,364452350,7780,7780,7780,7780,1
|
|
20230608,122700,364444570,7780,7780,7780,7780,0
|
|
20230608,122600,364444570,7780,7780,7780,7780,68
|
|
20230608,122500,363915530,7790,7790,7790,7790,0
|
|
20230608,122400,363915530,7790,7790,7790,7790,16
|
|
20230608,122300,363790890,7800,7800,7800,7800,5
|
|
20230608,122200,363751890,7800,7810,7810,7800,893
|
|
20230608,122100,356785470,7810,7810,7810,7810,80
|
|
20230608,122000,356160670,7800,7800,7800,7800,1
|
|
20230608,121900,356152870,7810,7810,7810,7810,80
|
|
20230608,121800,355528070,7800,7800,7800,7800,401
|
|
20230608,121700,352400270,7810,7810,7810,7810,127
|
|
20230608,121600,351408400,7800,7810,7810,7800,83
|
|
20230608,121500,350760330,7810,7800,7810,7800,10
|
|
20230608,121400,350682250,7790,7790,7790,7790,1
|
|
20230608,121300,350674460,7800,7800,7800,7800,161
|
|
20230608,121200,349418660,7790,7790,7790,7790,1
|
|
20230608,121100,349410870,7800,7800,7800,7800,0
|
|
20230608,121000,349410870,7800,7800,7800,7790,76
|
|
20230608,120900,348818080,7810,7810,7810,7810,0
|
|
20230608,120800,348818080,7810,7810,7810,7810,8
|
|
20230608,120700,348755600,7810,7800,7810,7800,68
|
|
20230608,120600,348224530,7810,7800,7810,7800,11
|
|
20230608,120500,348138650,7790,7800,7800,7790,2
|
|
20230608,120400,348123060,7800,7790,7800,7780,241
|
|
20230608,120300,346244790,7780,7780,7780,7780,2
|
|
20230608,120200,346229230,7790,7790,7790,7790,40
|
|
20230608,120100,345917630,7790,7780,7790,7780,11
|
|
20230608,120000,345831950,7790,7790,7790,7790,16
|
|
20230608,115900,345707310,7790,7790,7790,7790,0
|
|
20230608,115800,345707310,7790,7790,7790,7790,36
|
|
20230608,115700,345426870,7790,7800,7800,7780,1847
|
|
20230608,115600,331035440,7810,7810,7810,7810,0
|
|
20230608,115500,331035440,7810,7800,7810,7800,12
|
|
20230608,115400,330941740,7810,7800,7810,7800,267
|
|
20230608,115300,328858470,7810,7800,7810,7800,810
|
|
20230608,115200,322540390,7800,7800,7800,7800,67
|
|
20230608,115100,322017790,7790,7800,7800,7790,9
|
|
20230608,115000,321947600,7790,7790,7790,7790,0
|
|
20230608,114900,321947600,7790,7800,7800,7790,68
|
|
20230608,114800,321417210,7800,7800,7800,7800,8
|
|
20230608,114700,321354810,7790,7790,7790,7790,1
|
|
20230608,114600,321347020,7800,7800,7800,7800,75
|
|
20230608,114500,320762020,7790,7790,7790,7790,3
|
|
20230608,114400,320738650,7790,7790,7790,7790,0
|
|
20230608,114300,320738650,7790,7800,7800,7790,68
|
|
20230608,114200,320208260,7790,7790,7790,7790,1
|
|
20230608,114100,320200470,7790,7790,7790,7790,14
|
|
20230608,114000,320091410,7790,7790,7790,7790,80
|
|
20230608,113900,319468210,7790,7790,7790,7780,33
|
|
20230608,113800,319211150,7780,7780,7780,7780,2
|
|
20230608,113700,319195590,7780,7790,7790,7780,68
|
|
20230608,113600,318665880,7790,7770,7790,7770,23
|
|
20230608,113500,318486870,7770,7770,7770,7770,2
|
|
20230608,113400,318471330,7770,7770,7770,7770,0
|
|
20230608,113300,318471330,7770,7770,7770,7770,86
|
|
20230608,113200,317803110,7760,7760,7760,7760,3
|
|
20230608,113100,317779830,7760,7760,7760,7760,1
|
|
20230608,113000,317772070,7750,7760,7760,7750,244
|
|
20230608,112900,315880860,7770,7760,7770,7760,284
|
|
20230608,112800,313676980,7760,7760,7760,7760,1
|
|
20230608,112700,313669220,7760,7760,7760,7760,0
|
|
20230608,112600,313669220,7760,7760,7760,7750,137
|
|
20230608,112500,312606110,7760,7770,7770,7760,418
|
|
20230608,112400,309361360,7780,7770,7780,7770,68
|
|
20230608,112300,308832330,7770,7770,7770,7770,0
|
|
20230608,112200,308832330,7770,7780,7780,7770,47
|
|
20230608,112100,308466680,7780,7780,7780,7780,2
|
|
20230608,112000,308451120,7780,7780,7780,7780,136
|
|
20230608,111900,307393040,7780,7780,7780,7780,0
|
|
20230608,111800,307393040,7780,7780,7780,7780,1
|
|
20230608,111700,307385260,7790,7790,7790,7790,99
|
|
20230608,111600,306614050,7790,7760,7790,7760,371
|
|
20230608,111500,303733550,7760,7770,7770,7750,250
|
|
20230608,111400,301793540,7780,7790,7790,7780,334
|
|
20230608,111300,299192530,7800,7800,7800,7800,67
|
|
20230608,111200,298669930,7790,7790,7790,7790,1
|
|
20230608,111100,298662140,7790,7790,7790,7790,2
|
|
20230608,111000,298646560,7790,7800,7800,7790,68
|
|
20230608,110900,298116170,7790,7790,7790,7790,0
|
|
20230608,110800,298116170,7790,7790,7790,7790,3
|
|
20230608,110700,298092800,7790,7790,7790,7790,0
|
|
20230608,110600,298092800,7790,7800,7810,7790,463
|
|
20230608,110500,294480410,7790,7790,7790,7790,0
|
|
20230608,110400,294480410,7790,7800,7800,7790,408
|
|
20230608,110300,291298020,7800,7800,7800,7800,1
|
|
20230608,110200,291290220,7810,7810,7810,7810,67
|
|
20230608,110100,290766950,7800,7800,7800,7800,2
|
|
20230608,110000,290751350,7810,7810,7810,7810,0
|
|
20230608,105900,290751350,7810,7800,7810,7800,68
|
|
20230608,105800,290220280,7800,7800,7800,7800,0
|
|
20230608,105700,290220280,7800,7800,7800,7800,3
|
|
20230608,105600,290196880,7800,7800,7800,7800,321
|
|
20230608,105500,287693080,7800,7810,7810,7800,68
|
|
20230608,105400,287162010,7810,7800,7810,7800,102
|
|
20230608,105300,286365410,7800,7800,7800,7800,101
|
|
20230608,105200,285577610,7800,7800,7800,7800,717
|
|
20230608,105100,279985010,7790,7790,7790,7790,1
|
|
20230608,105000,279977220,7790,7790,7790,7790,2
|
|
20230608,104900,279961640,7790,7790,7790,7790,102
|
|
20230608,104800,279167060,7800,7800,7800,7800,67
|
|
20230608,104700,278644460,7790,7800,7800,7790,2
|
|
20230608,104600,278628870,7800,7800,7800,7800,74
|
|
20230608,104500,278051670,7790,7800,7800,7790,3
|
|
20230608,104400,278028280,7790,7790,7790,7790,1
|
|
20230608,104300,278020490,7790,7790,7790,7790,1
|
|
20230608,104200,278012700,7790,7790,7790,7790,0
|
|
20230608,104100,278012700,7790,7790,7790,7790,1
|
|
20230608,104000,278004910,7790,7800,7800,7790,160
|
|
20230608,103900,276757860,7800,7800,7800,7800,18
|
|
20230608,103800,276617460,7810,7810,7810,7810,174
|
|
20230608,103700,275258520,7810,7810,7810,7810,23
|
|
20230608,103600,275078890,7810,7800,7810,7800,51
|
|
20230608,103500,274680810,7800,7780,7800,7780,592
|
|
20230608,103400,270074530,7770,7780,7780,7760,570
|
|
20230608,103300,265647040,7780,7800,7800,7780,1154
|
|
20230608,103200,256645930,7810,7810,7810,7810,1658
|
|
20230608,103100,243696950,7810,7810,7810,7810,3
|
|
20230608,103000,243673520,7800,7800,7800,7800,2
|
|
20230608,102900,243657920,7800,7800,7800,7800,0
|
|
20230608,102800,243657920,7800,7800,7800,7800,51
|
|
20230608,102700,243260120,7800,7800,7800,7800,0
|
|
20230608,102600,243260120,7800,7800,7800,7800,3
|
|
20230608,102500,243236720,7810,7810,7810,7810,30
|
|
20230608,102400,243002420,7800,7800,7800,7800,1
|
|
20230608,102300,242994620,7800,7800,7800,7800,2
|
|
20230608,102200,242979020,7800,7810,7810,7800,127
|
|
20230608,102100,241987160,7800,7800,7800,7800,40
|
|
20230608,102000,241675160,7800,7810,7810,7800,3
|
|
20230608,101900,241651740,7810,7800,7810,7800,153
|
|
20230608,101800,240458310,7800,7800,7800,7800,1
|
|
20230608,101700,240450510,7800,7800,7800,7800,0
|
|
20230608,101600,240450510,7800,7800,7800,7800,17
|
|
20230608,101500,240317910,7800,7790,7800,7790,104
|
|
20230608,101400,239506800,7790,7790,7790,7790,1
|
|
20230608,101300,239499010,7800,7790,7800,7790,73
|
|
20230608,101200,238929630,7790,7790,7790,7790,2
|
|
20230608,101100,238914050,7800,7800,7800,7800,31
|
|
20230608,101000,238672250,7800,7800,7800,7800,116
|
|
20230608,100900,237767450,7800,7800,7800,7800,293
|
|
20230608,100800,235482050,7790,7770,7800,7770,216
|
|
20230608,100700,233799600,7760,7760,7760,7760,868
|
|
20230608,100600,227063920,7760,7780,7780,7760,91
|
|
20230608,100500,226356890,7790,7790,7790,7790,19
|
|
20230608,100400,226208880,7810,7760,7810,7760,2085
|
|
20230608,100300,210021600,7750,7750,7750,7750,0
|
|
20230608,100200,210021600,7750,7760,7760,7750,11
|
|
20230608,100100,209936250,7760,7750,7760,7750,385
|
|
20230608,100000,206951390,7750,7750,7750,7750,0
|
|
20230608,095900,206951390,7750,7750,7760,7750,5
|
|
20230608,095800,206912630,7760,7760,7760,7760,71
|
|
20230608,095700,206361670,7750,7750,7750,7750,1209
|
|
20230608,095600,196991920,7750,7750,7750,7750,2
|
|
20230608,095500,196976420,7750,7750,7750,7750,1
|
|
20230608,095400,196968670,7750,7750,7750,7750,0
|
|
20230608,095300,196968670,7750,7750,7750,7750,1
|
|
20230608,095200,196960920,7750,7750,7750,7750,2
|
|
20230608,095100,196945420,7750,7750,7750,7750,1
|
|
20230608,095000,196937670,7750,7750,7750,7750,0
|
|
20230608,094900,196937670,7750,7760,7760,7750,213
|
|
20230608,094800,195285200,7770,7770,7770,7770,0
|
|
20230608,094700,195285200,7770,7750,7770,7750,769
|
|
20230608,094600,189317660,7760,7760,7760,7760,33
|
|
20230608,094500,189061580,7750,7760,7760,7750,43
|
|
20230608,094400,188727930,7760,7760,7760,7760,191
|
|
20230608,094300,187245770,7760,7770,7770,7760,263
|
|
20230608,094200,185203130,7790,7780,7790,7760,1067
|
|
20230608,094100,176911010,7790,7800,7800,7790,53
|
|
20230608,094000,176498100,7790,7800,7800,7790,511
|
|
20230608,093900,172516580,7810,7830,7850,7810,873
|
|
20230608,093800,165675770,7820,7770,7820,7770,6606
|
|
20230608,093700,114195770,7770,7770,7780,7770,16
|
|
20230608,093600,114071430,7770,7770,7770,7770,91
|
|
20230608,093500,113364360,7760,7740,7760,7740,636
|
|
20230608,093400,108435170,7740,7740,7750,7740,43
|
|
20230608,093300,108102340,7750,7750,7750,7750,863
|
|
20230608,093200,101414090,7760,7760,7760,7760,0
|
|
20230608,093100,101414090,7760,7750,7760,7750,72
|
|
20230608,093000,100856070,7760,7760,7760,7760,0
|
|
20230608,092900,100856070,7760,7760,7760,7760,0
|
|
20230608,092800,100856070,7760,7760,7760,7760,564
|
|
20230608,092700,96479430,7760,7760,7760,7760,1
|
|
20230608,092600,96471670,7760,7770,7770,7760,51
|
|
20230608,092500,96075900,7760,7760,7760,7760,673
|
|
20230608,092400,90853420,7760,7770,7770,7760,1677
|
|
20230608,092300,77824530,7760,7760,7760,7760,237
|
|
20230608,092200,75985410,7760,7780,7780,7750,1630
|
|
20230608,092100,63318990,7780,7780,7780,7780,0
|
|
20230608,092000,63318990,7780,7780,7780,7780,10
|
|
20230608,091900,63241190,7790,7790,7790,7790,0
|
|
20230608,091800,63241190,7790,7780,7790,7780,784
|
|
20230608,091700,57134060,7790,7780,7790,7740,1536
|
|
20230608,091600,45220570,7790,7800,7800,7790,331
|
|
20230608,091500,42641240,7800,7760,7800,7760,369
|
|
20230608,091400,39776540,7760,7750,7760,7750,234
|
|
20230608,091300,37960720,7750,7740,7760,7740,240
|
|
20230608,091200,36101220,7740,7740,7740,7740,0
|
|
20230608,091100,36101220,7740,7740,7740,7740,4
|
|
20230608,091000,36070260,7740,7740,7740,7740,127
|
|
20230608,090900,35087280,7750,7740,7750,7740,780
|
|
20230608,090800,29049990,7740,7740,7740,7740,0
|
|
20230608,090700,29049990,7740,7730,7740,7730,193
|
|
20230608,090600,27557530,7730,7740,7740,7730,1291
|
|
20230608,090500,17573050,7740,7740,7740,7740,100
|
|
20230608,090400,16799050,7750,7750,7750,7750,408
|
|
20230608,090300,13637050,7750,7750,7750,7750,0
|
|
20230608,090200,13637050,7750,7750,7750,7750,798
|
|
20230608,090100,7452550,7740,7740,7740,7730,386
|
|
20230608,090000,4466650,7790,7750,7800,7750,575
|