796 lines
42 KiB
CSV
796 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230608,221300,8383823070,12490,12490,12490,12490,7606
|
|
20230608,221200,8383823070,12490,12490,12490,12490,0
|
|
20230608,221100,8383823070,12490,12490,12490,12490,0
|
|
20230608,221000,8383823070,12490,12490,12490,12490,0
|
|
20230608,220900,8383823070,12490,12490,12490,12490,0
|
|
20230608,220800,8383823070,12490,12490,12490,12490,0
|
|
20230608,220700,8383823070,12490,12490,12490,12490,0
|
|
20230608,220600,8383823070,12490,12490,12490,12490,0
|
|
20230608,220500,8383823070,12490,12490,12490,12490,0
|
|
20230608,220400,8383823070,12490,12490,12490,12490,0
|
|
20230608,220300,8383823070,12490,12490,12490,12490,0
|
|
20230608,220200,8383823070,12490,12490,12490,12490,0
|
|
20230608,220100,8383823070,12490,12490,12490,12490,0
|
|
20230608,220000,8383823070,12490,12490,12490,12490,0
|
|
20230608,215900,8383823070,12490,12490,12490,12490,0
|
|
20230608,215800,8383823070,12490,12490,12490,12490,0
|
|
20230608,215700,8383823070,12490,12490,12490,12490,0
|
|
20230608,215600,8383823070,12490,12490,12490,12490,0
|
|
20230608,215500,8383823070,12490,12490,12490,12490,0
|
|
20230608,215400,8383823070,12490,12490,12490,12490,0
|
|
20230608,215300,8383823070,12490,12490,12490,12490,0
|
|
20230608,215200,8383823070,12490,12490,12490,12490,0
|
|
20230608,215100,8383823070,12490,12490,12490,12490,0
|
|
20230608,215000,8383823070,12490,12490,12490,12490,0
|
|
20230608,214900,8383823070,12490,12490,12490,12490,0
|
|
20230608,214800,8383823070,12490,12490,12490,12490,0
|
|
20230608,214700,8383823070,12490,12490,12490,12490,0
|
|
20230608,214600,8383823070,12490,12490,12490,12490,0
|
|
20230608,214500,8383823070,12490,12490,12490,12490,0
|
|
20230608,214400,8383823070,12490,12490,12490,12490,0
|
|
20230608,214300,8383823070,12490,12490,12490,12490,7606
|
|
20230608,214200,8383823070,12490,12490,12490,12490,0
|
|
20230608,214100,8383823070,12490,12490,12490,12490,0
|
|
20230608,214000,8383823070,12490,12490,12490,12490,0
|
|
20230608,213900,8383823070,12490,12490,12490,12490,0
|
|
20230608,213800,8383823070,12490,12490,12490,12490,0
|
|
20230608,213700,8383823070,12490,12490,12490,12490,0
|
|
20230608,213600,8383823070,12490,12490,12490,12490,0
|
|
20230608,213500,8383823070,12490,12490,12490,12490,0
|
|
20230608,213400,8383823070,12490,12490,12490,12490,0
|
|
20230608,213300,8383823070,12490,12490,12490,12490,0
|
|
20230608,213200,8383823070,12490,12490,12490,12490,0
|
|
20230608,213100,8383823070,12490,12490,12490,12490,0
|
|
20230608,213000,8383823070,12490,12490,12490,12490,0
|
|
20230608,212900,8383823070,12490,12490,12490,12490,0
|
|
20230608,212800,8383823070,12490,12490,12490,12490,0
|
|
20230608,212700,8383823070,12490,12490,12490,12490,0
|
|
20230608,212600,8383823070,12490,12490,12490,12490,0
|
|
20230608,212500,8383823070,12490,12490,12490,12490,0
|
|
20230608,212400,8383823070,12490,12490,12490,12490,0
|
|
20230608,212300,8383823070,12490,12490,12490,12490,0
|
|
20230608,212200,8383823070,12490,12490,12490,12490,0
|
|
20230608,212100,8383823070,12490,12490,12490,12490,0
|
|
20230608,212000,8383823070,12490,12490,12490,12490,0
|
|
20230608,211900,8383823070,12490,12490,12490,12490,0
|
|
20230608,211800,8383823070,12490,12490,12490,12490,0
|
|
20230608,211700,8383823070,12490,12490,12490,12490,0
|
|
20230608,211600,8383823070,12490,12490,12490,12490,0
|
|
20230608,211500,8383823070,12490,12490,12490,12490,0
|
|
20230608,211400,8383823070,12490,12490,12490,12490,0
|
|
20230608,211300,8383823070,12490,12490,12490,12490,7606
|
|
20230608,211200,8383823070,12490,12490,12490,12490,0
|
|
20230608,211100,8383823070,12490,12490,12490,12490,0
|
|
20230608,211000,8383823070,12490,12490,12490,12490,0
|
|
20230608,210900,8383823070,12490,12490,12490,12490,0
|
|
20230608,210800,8383823070,12490,12490,12490,12490,0
|
|
20230608,210700,8383823070,12490,12490,12490,12490,0
|
|
20230608,210600,8383823070,12490,12490,12490,12490,0
|
|
20230608,210500,8383823070,12490,12490,12490,12490,0
|
|
20230608,210400,8383823070,12490,12490,12490,12490,0
|
|
20230608,210300,8383823070,12490,12490,12490,12490,0
|
|
20230608,210200,8383823070,12490,12490,12490,12490,0
|
|
20230608,210100,8383823070,12490,12490,12490,12490,0
|
|
20230608,210000,8383823070,12490,12490,12490,12490,0
|
|
20230608,205900,8383823070,12490,12490,12490,12490,0
|
|
20230608,205800,8383823070,12490,12490,12490,12490,0
|
|
20230608,205700,8383823070,12490,12490,12490,12490,0
|
|
20230608,205600,8383823070,12490,12490,12490,12490,0
|
|
20230608,205500,8383823070,12490,12490,12490,12490,0
|
|
20230608,205400,8383823070,12490,12490,12490,12490,0
|
|
20230608,205300,8383823070,12490,12490,12490,12490,0
|
|
20230608,205200,8383823070,12490,12490,12490,12490,0
|
|
20230608,205100,8383823070,12490,12490,12490,12490,0
|
|
20230608,205000,8383823070,12490,12490,12490,12490,0
|
|
20230608,204900,8383823070,12490,12490,12490,12490,0
|
|
20230608,204800,8383823070,12490,12490,12490,12490,0
|
|
20230608,204700,8383823070,12490,12490,12490,12490,0
|
|
20230608,204600,8383823070,12490,12490,12490,12490,0
|
|
20230608,204500,8383823070,12490,12490,12490,12490,0
|
|
20230608,204400,8383823070,12490,12490,12490,12490,0
|
|
20230608,204300,8383823070,12490,12490,12490,12490,7606
|
|
20230608,204200,8383823070,12490,12490,12490,12490,0
|
|
20230608,204100,8383823070,12490,12490,12490,12490,0
|
|
20230608,204000,8383823070,12490,12490,12490,12490,0
|
|
20230608,203900,8383823070,12490,12490,12490,12490,0
|
|
20230608,203800,8383823070,12490,12490,12490,12490,0
|
|
20230608,203700,8383823070,12490,12490,12490,12490,0
|
|
20230608,203600,8383823070,12490,12490,12490,12490,0
|
|
20230608,203500,8383823070,12490,12490,12490,12490,0
|
|
20230608,203400,8383823070,12490,12490,12490,12490,0
|
|
20230608,203300,8383823070,12490,12490,12490,12490,0
|
|
20230608,203200,8383823070,12490,12490,12490,12490,0
|
|
20230608,203100,8383823070,12490,12490,12490,12490,0
|
|
20230608,203000,8383823070,12490,12490,12490,12490,0
|
|
20230608,202900,8383823070,12490,12490,12490,12490,0
|
|
20230608,202800,8383823070,12490,12490,12490,12490,0
|
|
20230608,202700,8383823070,12490,12490,12490,12490,0
|
|
20230608,202600,8383823070,12490,12490,12490,12490,0
|
|
20230608,202500,8383823070,12490,12490,12490,12490,0
|
|
20230608,202400,8383823070,12490,12490,12490,12490,0
|
|
20230608,202300,8383823070,12490,12490,12490,12490,0
|
|
20230608,202200,8383823070,12490,12490,12490,12490,0
|
|
20230608,202100,8383823070,12490,12490,12490,12490,0
|
|
20230608,202000,8383823070,12490,12490,12490,12490,0
|
|
20230608,201900,8383823070,12490,12490,12490,12490,0
|
|
20230608,201800,8383823070,12490,12490,12490,12490,0
|
|
20230608,201700,8383823070,12490,12490,12490,12490,0
|
|
20230608,201600,8383823070,12490,12490,12490,12490,0
|
|
20230608,201500,8383823070,12490,12490,12490,12490,0
|
|
20230608,201400,8383823070,12490,12490,12490,12490,0
|
|
20230608,201300,8383823070,12490,12490,12490,12490,7606
|
|
20230608,201200,8383823070,12490,12490,12490,12490,0
|
|
20230608,201100,8383823070,12490,12490,12490,12490,0
|
|
20230608,201000,8383823070,12490,12490,12490,12490,0
|
|
20230608,200900,8383823070,12490,12490,12490,12490,0
|
|
20230608,200800,8383823070,12490,12490,12490,12490,0
|
|
20230608,200700,8383823070,12490,12490,12490,12490,0
|
|
20230608,200600,8383823070,12490,12490,12490,12490,0
|
|
20230608,200500,8383823070,12490,12490,12490,12490,0
|
|
20230608,200400,8383823070,12490,12490,12490,12490,0
|
|
20230608,200300,8383823070,12490,12490,12490,12490,0
|
|
20230608,200200,8383823070,12490,12490,12490,12490,0
|
|
20230608,200100,8383823070,12490,12490,12490,12490,0
|
|
20230608,200000,8383823070,12490,12490,12490,12490,0
|
|
20230608,195900,8383823070,12490,12490,12490,12490,0
|
|
20230608,195800,8383823070,12490,12490,12490,12490,0
|
|
20230608,195700,8383823070,12490,12490,12490,12490,0
|
|
20230608,195600,8383823070,12490,12490,12490,12490,0
|
|
20230608,195500,8383823070,12490,12490,12490,12490,0
|
|
20230608,195400,8383823070,12490,12490,12490,12490,0
|
|
20230608,195300,8383823070,12490,12490,12490,12490,0
|
|
20230608,195200,8383823070,12490,12490,12490,12490,0
|
|
20230608,195100,8383823070,12490,12490,12490,12490,0
|
|
20230608,195000,8383823070,12490,12490,12490,12490,0
|
|
20230608,194900,8383823070,12490,12490,12490,12490,0
|
|
20230608,194800,8383823070,12490,12490,12490,12490,0
|
|
20230608,194700,8383823070,12490,12490,12490,12490,0
|
|
20230608,194600,8383823070,12490,12490,12490,12490,0
|
|
20230608,194500,8383823070,12490,12490,12490,12490,0
|
|
20230608,194400,8383823070,12490,12490,12490,12490,0
|
|
20230608,194300,8383823070,12490,12490,12490,12490,7606
|
|
20230608,194200,8383823070,12490,12490,12490,12490,0
|
|
20230608,194100,8383823070,12490,12490,12490,12490,0
|
|
20230608,194000,8383823070,12490,12490,12490,12490,0
|
|
20230608,193900,8383823070,12490,12490,12490,12490,0
|
|
20230608,193800,8383823070,12490,12490,12490,12490,0
|
|
20230608,193700,8383823070,12490,12490,12490,12490,0
|
|
20230608,193600,8383823070,12490,12490,12490,12490,0
|
|
20230608,193500,8383823070,12490,12490,12490,12490,0
|
|
20230608,193400,8383823070,12490,12490,12490,12490,0
|
|
20230608,193300,8383823070,12490,12490,12490,12490,0
|
|
20230608,193200,8383823070,12490,12490,12490,12490,0
|
|
20230608,193100,8383823070,12490,12490,12490,12490,0
|
|
20230608,193000,8383823070,12490,12490,12490,12490,0
|
|
20230608,192900,8383823070,12490,12490,12490,12490,0
|
|
20230608,192800,8383823070,12490,12490,12490,12490,0
|
|
20230608,192700,8383823070,12490,12490,12490,12490,0
|
|
20230608,192600,8383823070,12490,12490,12490,12490,0
|
|
20230608,192500,8383823070,12490,12490,12490,12490,0
|
|
20230608,192400,8383823070,12490,12490,12490,12490,0
|
|
20230608,192300,8383823070,12490,12490,12490,12490,0
|
|
20230608,192200,8383823070,12490,12490,12490,12490,0
|
|
20230608,192100,8383823070,12490,12490,12490,12490,0
|
|
20230608,192000,8383823070,12490,12490,12490,12490,0
|
|
20230608,191900,8383823070,12490,12490,12490,12490,0
|
|
20230608,191800,8383823070,12490,12490,12490,12490,0
|
|
20230608,191700,8383823070,12490,12490,12490,12490,0
|
|
20230608,191600,8383823070,12490,12490,12490,12490,0
|
|
20230608,191500,8383823070,12490,12490,12490,12490,0
|
|
20230608,191400,8383823070,12490,12490,12490,12490,0
|
|
20230608,191300,8383823070,12490,12490,12490,12490,7606
|
|
20230608,191200,8383823070,12490,12490,12490,12490,0
|
|
20230608,191100,8383823070,12490,12490,12490,12490,0
|
|
20230608,191000,8383823070,12490,12490,12490,12490,0
|
|
20230608,190900,8383823070,12490,12490,12490,12490,0
|
|
20230608,190800,8383823070,12490,12490,12490,12490,0
|
|
20230608,190700,8383823070,12490,12490,12490,12490,0
|
|
20230608,190600,8383823070,12490,12490,12490,12490,0
|
|
20230608,190500,8383823070,12490,12490,12490,12490,0
|
|
20230608,190400,8383823070,12490,12490,12490,12490,0
|
|
20230608,190300,8383823070,12490,12490,12490,12490,0
|
|
20230608,190200,8383823070,12490,12490,12490,12490,0
|
|
20230608,190100,8383823070,12490,12490,12490,12490,0
|
|
20230608,190000,8383823070,12490,12490,12490,12490,0
|
|
20230608,185900,8383823070,12490,12490,12490,12490,0
|
|
20230608,185800,8383823070,12490,12490,12490,12490,0
|
|
20230608,185700,8383823070,12490,12490,12490,12490,0
|
|
20230608,185600,8383823070,12490,12490,12490,12490,0
|
|
20230608,185500,8383823070,12490,12490,12490,12490,0
|
|
20230608,185400,8383823070,12490,12490,12490,12490,0
|
|
20230608,185300,8383823070,12490,12490,12490,12490,0
|
|
20230608,185200,8383823070,12490,12490,12490,12490,0
|
|
20230608,185100,8383823070,12490,12490,12490,12490,0
|
|
20230608,185000,8383823070,12490,12490,12490,12490,0
|
|
20230608,184900,8383823070,12490,12490,12490,12490,0
|
|
20230608,184800,8383823070,12490,12490,12490,12490,0
|
|
20230608,184700,8383823070,12490,12490,12490,12490,0
|
|
20230608,184600,8383823070,12490,12490,12490,12490,0
|
|
20230608,184500,8383823070,12490,12490,12490,12490,0
|
|
20230608,184400,8383823070,12490,12490,12490,12490,0
|
|
20230608,184300,8383823070,12490,12490,12490,12490,7606
|
|
20230608,184200,8383823070,12490,12490,12490,12490,0
|
|
20230608,184100,8383823070,12490,12490,12490,12490,0
|
|
20230608,184000,8383823070,12490,12490,12490,12490,0
|
|
20230608,183900,8383823070,12490,12490,12490,12490,0
|
|
20230608,183800,8383823070,12490,12490,12490,12490,0
|
|
20230608,183700,8383823070,12490,12490,12490,12490,0
|
|
20230608,183600,8383823070,12490,12490,12490,12490,0
|
|
20230608,183500,8383823070,12490,12490,12490,12490,0
|
|
20230608,183400,8383823070,12490,12490,12490,12490,0
|
|
20230608,183300,8383823070,12490,12490,12490,12490,0
|
|
20230608,183200,8383823070,12490,12490,12490,12490,0
|
|
20230608,183100,8383823070,12490,12490,12490,12490,0
|
|
20230608,183000,8383823070,12490,12490,12490,12490,0
|
|
20230608,182900,8383823070,12490,12490,12490,12490,0
|
|
20230608,182800,8383823070,12490,12490,12490,12490,0
|
|
20230608,182700,8383823070,12490,12490,12490,12490,0
|
|
20230608,182600,8383823070,12490,12490,12490,12490,0
|
|
20230608,182500,8383823070,12490,12490,12490,12490,0
|
|
20230608,182400,8383823070,12490,12490,12490,12490,0
|
|
20230608,182300,8383823070,12490,12490,12490,12490,0
|
|
20230608,182200,8383823070,12490,12490,12490,12490,0
|
|
20230608,182100,8383823070,12490,12490,12490,12490,0
|
|
20230608,182000,8383823070,12490,12490,12490,12490,0
|
|
20230608,181900,8383823070,12490,12490,12490,12490,0
|
|
20230608,181800,8383823070,12490,12490,12490,12490,0
|
|
20230608,181700,8383823070,12490,12490,12490,12490,0
|
|
20230608,181600,8383823070,12490,12490,12490,12490,0
|
|
20230608,181500,8383823070,12490,12490,12490,12490,0
|
|
20230608,181400,8383823070,12490,12490,12490,12490,0
|
|
20230608,181300,8383823070,12490,12490,12490,12490,7606
|
|
20230608,181200,8383823070,12490,12490,12490,12490,0
|
|
20230608,181100,8383823070,12490,12490,12490,12490,0
|
|
20230608,181000,8383823070,12490,12490,12490,12490,0
|
|
20230608,180900,8383823070,12490,12490,12490,12490,0
|
|
20230608,180800,8383823070,12490,12490,12490,12490,0
|
|
20230608,180700,8383823070,12490,12490,12490,12490,0
|
|
20230608,180600,8383823070,12490,12490,12490,12490,0
|
|
20230608,180500,8383823070,12490,12490,12490,12490,0
|
|
20230608,180400,8383823070,12490,12490,12490,12490,0
|
|
20230608,180300,8383823070,12490,12490,12490,12490,0
|
|
20230608,180200,8383823070,12490,12490,12490,12490,0
|
|
20230608,180100,8383823070,12490,12490,12490,12490,0
|
|
20230608,180000,8383823070,12490,12490,12490,12490,0
|
|
20230608,175900,8383823070,12490,12490,12490,12490,0
|
|
20230608,175800,8383823070,12490,12490,12490,12490,0
|
|
20230608,175700,8383823070,12490,12490,12490,12490,0
|
|
20230608,175600,8383823070,12490,12490,12490,12490,0
|
|
20230608,175500,8383823070,12490,12490,12490,12490,0
|
|
20230608,175400,8383823070,12490,12490,12490,12490,0
|
|
20230608,175300,8383823070,12490,12490,12490,12490,0
|
|
20230608,175200,8383823070,12490,12490,12490,12490,0
|
|
20230608,175100,8383823070,12490,12490,12490,12490,0
|
|
20230608,175000,8383823070,12490,12490,12490,12490,0
|
|
20230608,174900,8383823070,12490,12490,12490,12490,0
|
|
20230608,174800,8383823070,12490,12490,12490,12490,0
|
|
20230608,174700,8383823070,12490,12490,12490,12490,0
|
|
20230608,174600,8383823070,12490,12490,12490,12490,0
|
|
20230608,174500,8383823070,12490,12490,12490,12490,0
|
|
20230608,174400,8383823070,12490,12490,12490,12490,0
|
|
20230608,174300,8383823070,12490,12490,12490,12490,7606
|
|
20230608,174200,8383823070,12490,12490,12490,12490,0
|
|
20230608,174100,8383823070,12490,12490,12490,12490,0
|
|
20230608,174000,8383823070,12490,12490,12490,12490,0
|
|
20230608,173900,8383823070,12490,12490,12490,12490,0
|
|
20230608,173800,8383823070,12490,12490,12490,12490,0
|
|
20230608,173700,8383823070,12490,12490,12490,12490,0
|
|
20230608,173600,8383823070,12490,12490,12490,12490,0
|
|
20230608,173500,8383823070,12490,12490,12490,12490,0
|
|
20230608,173400,8383823070,12490,12490,12490,12490,0
|
|
20230608,173300,8383823070,12490,12490,12490,12490,0
|
|
20230608,173200,8383823070,12490,12490,12490,12490,0
|
|
20230608,173100,8383823070,12490,12490,12490,12490,0
|
|
20230608,173000,8383823070,12490,12490,12490,12490,0
|
|
20230608,172900,8383823070,12490,12490,12490,12490,0
|
|
20230608,172800,8383823070,12490,12490,12490,12490,0
|
|
20230608,172700,8383823070,12490,12490,12490,12490,0
|
|
20230608,172600,8383823070,12490,12490,12490,12490,0
|
|
20230608,172500,8383823070,12490,12490,12490,12490,0
|
|
20230608,172400,8383823070,12490,12490,12490,12490,0
|
|
20230608,172300,8383823070,12490,12490,12490,12490,0
|
|
20230608,172200,8383823070,12490,12490,12490,12490,0
|
|
20230608,172100,8383823070,12490,12490,12490,12490,0
|
|
20230608,172000,8383823070,12490,12490,12490,12490,0
|
|
20230608,171900,8383823070,12490,12490,12490,12490,0
|
|
20230608,171800,8383823070,12490,12490,12490,12490,0
|
|
20230608,171700,8383823070,12490,12490,12490,12490,0
|
|
20230608,171600,8383823070,12490,12490,12490,12490,0
|
|
20230608,171500,8383823070,12490,12490,12490,12490,0
|
|
20230608,171400,8383823070,12490,12490,12490,12490,0
|
|
20230608,171300,8383823070,12490,12490,12490,12490,7606
|
|
20230608,171200,8383823070,12490,12490,12490,12490,0
|
|
20230608,171100,8383823070,12490,12490,12490,12490,0
|
|
20230608,171000,8383823070,12490,12490,12490,12490,0
|
|
20230608,170900,8383823070,12490,12490,12490,12490,0
|
|
20230608,170800,8383823070,12490,12490,12490,12490,0
|
|
20230608,170700,8383823070,12490,12490,12490,12490,0
|
|
20230608,170600,8383823070,12490,12490,12490,12490,0
|
|
20230608,170500,8383823070,12490,12490,12490,12490,0
|
|
20230608,170400,8383823070,12490,12490,12490,12490,0
|
|
20230608,170300,8383823070,12490,12490,12490,12490,0
|
|
20230608,170200,8383823070,12490,12490,12490,12490,0
|
|
20230608,170100,8383823070,12490,12490,12490,12490,0
|
|
20230608,170000,8383823070,12490,12490,12490,12490,0
|
|
20230608,165900,8383823070,12490,12490,12490,12490,0
|
|
20230608,165800,8383823070,12490,12490,12490,12490,0
|
|
20230608,165700,8383823070,12490,12490,12490,12490,0
|
|
20230608,165600,8383823070,12490,12490,12490,12490,0
|
|
20230608,165500,8383823070,12490,12490,12490,12490,0
|
|
20230608,165400,8383823070,12490,12490,12490,12490,0
|
|
20230608,165300,8383823070,12490,12490,12490,12490,0
|
|
20230608,165200,8383823070,12490,12490,12490,12490,0
|
|
20230608,165100,8383823070,12490,12490,12490,12490,0
|
|
20230608,165000,8383823070,12490,12490,12490,12490,0
|
|
20230608,164900,8383823070,12490,12490,12490,12490,0
|
|
20230608,164800,8383823070,12490,12490,12490,12490,0
|
|
20230608,164700,8383823070,12490,12490,12490,12490,0
|
|
20230608,164600,8383823070,12490,12490,12490,12490,0
|
|
20230608,164500,8383823070,12490,12490,12490,12490,0
|
|
20230608,164400,8383823070,12490,12490,12490,12490,0
|
|
20230608,164300,8383823070,12490,12490,12490,12490,7606
|
|
20230608,164200,8383823070,12490,12490,12490,12490,0
|
|
20230608,164100,8383823070,12490,12490,12490,12490,0
|
|
20230608,164000,8383823070,12490,12490,12490,12490,0
|
|
20230608,163900,8383823070,12490,12490,12490,12490,0
|
|
20230608,163800,8383823070,12490,12490,12490,12490,0
|
|
20230608,163700,8383823070,12490,12490,12490,12490,0
|
|
20230608,163600,8383823070,12490,12490,12490,12490,0
|
|
20230608,163500,8383823070,12490,12490,12490,12490,0
|
|
20230608,163400,8383823070,12490,12490,12490,12490,0
|
|
20230608,163300,8383823070,12490,12490,12490,12490,0
|
|
20230608,163200,8383823070,12490,12490,12490,12490,0
|
|
20230608,163100,8383823070,12490,12490,12490,12490,0
|
|
20230608,163000,8383823070,12490,12490,12490,12490,0
|
|
20230608,162900,8383823070,12490,12490,12490,12490,0
|
|
20230608,162800,8383823070,12490,12490,12490,12490,0
|
|
20230608,162700,8383823070,12490,12490,12490,12490,0
|
|
20230608,162600,8383823070,12490,12490,12490,12490,0
|
|
20230608,162500,8383823070,12490,12490,12490,12490,0
|
|
20230608,162400,8383823070,12490,12490,12490,12490,0
|
|
20230608,162300,8383823070,12490,12490,12490,12490,0
|
|
20230608,162200,8383823070,12490,12490,12490,12490,0
|
|
20230608,162100,8383823070,12490,12490,12490,12490,0
|
|
20230608,162000,8383823070,12490,12490,12490,12490,0
|
|
20230608,161900,8383823070,12490,12490,12490,12490,0
|
|
20230608,161800,8383823070,12490,12490,12490,12490,0
|
|
20230608,161700,8383823070,12490,12490,12490,12490,0
|
|
20230608,161600,8383823070,12490,12490,12490,12490,0
|
|
20230608,161500,8383823070,12490,12490,12490,12490,0
|
|
20230608,161400,8383823070,12490,12490,12490,12490,0
|
|
20230608,161300,8383823070,12490,12490,12490,12490,7606
|
|
20230608,161200,8383823070,12490,12490,12490,12490,0
|
|
20230608,161100,8383823070,12490,12490,12490,12490,0
|
|
20230608,161000,8383823070,12490,12490,12490,12490,0
|
|
20230608,160900,8383823070,12490,12490,12490,12490,0
|
|
20230608,160800,8383823070,12490,12490,12490,12490,0
|
|
20230608,160700,8383823070,12490,12490,12490,12490,0
|
|
20230608,160600,8383823070,12490,12490,12490,12490,0
|
|
20230608,160500,8383823070,12490,12490,12490,12490,0
|
|
20230608,160400,8383823070,12490,12490,12490,12490,0
|
|
20230608,160300,8383823070,12490,12490,12490,12490,0
|
|
20230608,160200,8383823070,12490,12490,12490,12490,0
|
|
20230608,160100,8383823070,12490,12490,12490,12490,0
|
|
20230608,160000,8383823070,12490,12490,12490,12490,0
|
|
20230608,155900,8383823070,12490,12490,12490,12490,0
|
|
20230608,155800,8383823070,12490,12490,12490,12490,0
|
|
20230608,155700,8383823070,12490,12490,12490,12490,0
|
|
20230608,155600,8383823070,12490,12490,12490,12490,0
|
|
20230608,155500,8383823070,12490,12490,12490,12490,0
|
|
20230608,155400,8383823070,12490,12490,12490,12490,0
|
|
20230608,155300,8383823070,12490,12490,12490,12490,0
|
|
20230608,155200,8383823070,12490,12490,12490,12490,0
|
|
20230608,155100,8383823070,12490,12490,12490,12490,0
|
|
20230608,155000,8383823070,12490,12490,12490,12490,0
|
|
20230608,154900,8383823070,12490,12490,12490,12490,0
|
|
20230608,154800,8383823070,12490,12490,12490,12490,0
|
|
20230608,154700,8383823070,12490,12490,12490,12490,0
|
|
20230608,154600,8383823070,12490,12490,12490,12490,0
|
|
20230608,154500,8383823070,12490,12490,12490,12490,0
|
|
20230608,154400,8383823070,12490,12490,12490,12490,0
|
|
20230608,154300,8383823070,12490,12490,12490,12490,7606
|
|
20230608,154200,8383823070,12490,12490,12490,12490,0
|
|
20230608,154100,8383823070,12490,12490,12490,12490,0
|
|
20230608,154000,8383823070,12490,12490,12490,12490,0
|
|
20230608,153900,8383823070,12490,12490,12490,12490,0
|
|
20230608,153800,8383823070,12490,12490,12490,12490,0
|
|
20230608,153700,8383823070,12490,12490,12490,12490,0
|
|
20230608,153600,8383823070,12490,12490,12490,12490,0
|
|
20230608,153500,8383823070,12490,12490,12490,12490,0
|
|
20230608,153400,8383823070,12490,12490,12490,12490,0
|
|
20230608,153300,8383823070,12490,12490,12490,12490,0
|
|
20230608,153200,8383823070,12490,12490,12490,12490,0
|
|
20230608,153100,8383823070,12490,12490,12490,12490,0
|
|
20230608,153000,8383823070,12490,12490,12490,12490,7606
|
|
20230608,152900,8288824130,12380,12380,12380,12380,0
|
|
20230608,152800,8288824130,12380,12380,12380,12380,0
|
|
20230608,152700,8288824130,12380,12380,12380,12380,0
|
|
20230608,152600,8288824130,12380,12380,12380,12380,0
|
|
20230608,152500,8288824130,12380,12380,12380,12380,0
|
|
20230608,152400,8288824130,12380,12380,12380,12380,0
|
|
20230608,152300,8288824130,12380,12380,12380,12380,0
|
|
20230608,152200,8288824130,12380,12380,12380,12380,0
|
|
20230608,152100,8288824130,12380,12380,12380,12380,0
|
|
20230608,152000,8288824130,12380,12380,12380,12380,0
|
|
20230608,151900,8288824130,12380,12460,12460,12380,6090
|
|
20230608,151800,8213321510,12500,12540,12550,12460,1769
|
|
20230608,151700,8191180440,12540,12520,12540,12520,1243
|
|
20230608,151600,8175603730,12510,12520,12520,12510,2213
|
|
20230608,151500,8147900610,12510,12510,12520,12510,446
|
|
20230608,151400,8142318920,12510,12500,12510,12500,1223
|
|
20230608,151300,8127023580,12500,12500,12500,12460,398
|
|
20230608,151200,8122050180,12460,12490,12510,12460,143
|
|
20230608,151100,8120266550,12490,12490,12490,12490,90
|
|
20230608,151000,8119142450,12490,12500,12510,12490,166
|
|
20230608,150900,8117067840,12490,12460,12490,12450,204
|
|
20230608,150800,8114526810,12450,12440,12450,12440,1338
|
|
20230608,150700,8097869030,12440,12440,12440,12440,13
|
|
20230608,150600,8097707310,12440,12440,12440,12430,273
|
|
20230608,150500,8094312640,12440,12440,12440,12440,234
|
|
20230608,150400,8091401680,12440,12440,12450,12440,428
|
|
20230608,150300,8086075250,12440,12440,12440,12430,136
|
|
20230608,150200,8084383620,12430,12420,12430,12420,272
|
|
20230608,150100,8081004380,12430,12440,12440,12430,141
|
|
20230608,150000,8079251710,12430,12440,12440,12430,238
|
|
20230608,145900,8076292070,12440,12450,12450,12440,172
|
|
20230608,145800,8074151220,12450,12460,12460,12450,484
|
|
20230608,145700,8068124130,12460,12460,12460,12460,97
|
|
20230608,145600,8066915510,12460,12470,12470,12460,3
|
|
20230608,145500,8066878110,12470,12460,12470,12460,55
|
|
20230608,145400,8066192560,12470,12470,12470,12470,1
|
|
20230608,145300,8066180090,12470,12470,12470,12470,52
|
|
20230608,145200,8065531650,12460,12460,12470,12460,108
|
|
20230608,145100,8064185960,12470,12470,12470,12470,62
|
|
20230608,145000,8063412820,12470,12490,12490,12470,160
|
|
20230608,144900,8061417190,12490,12490,12490,12490,10
|
|
20230608,144800,8061292290,12500,12500,12500,12500,20
|
|
20230608,144700,8061042290,12500,12500,12500,12500,14
|
|
20230608,144600,8060867290,12500,12500,12500,12470,432
|
|
20230608,144500,8055478360,12470,12500,12500,12470,49
|
|
20230608,144400,8054867300,12500,12470,12500,12470,2
|
|
20230608,144300,8054842330,12500,12500,12500,12470,112
|
|
20230608,144200,8053443530,12470,12470,12480,12470,15
|
|
20230608,144100,8053256400,12470,12480,12480,12470,360
|
|
20230608,144000,8048763670,12510,12510,12510,12510,50
|
|
20230608,143900,8048138170,12480,12480,12480,12480,20
|
|
20230608,143800,8047888570,12470,12470,12470,12470,531
|
|
20230608,143700,8041267000,12520,12480,12520,12470,44
|
|
20230608,143600,8040717870,12480,12510,12510,12480,43
|
|
20230608,143500,8040180680,12520,12510,12520,12510,130
|
|
20230608,143400,8038553090,12520,12530,12530,12500,35
|
|
20230608,143300,8038115140,12540,12510,12540,12500,51
|
|
20230608,143200,8037477330,12520,12510,12530,12510,204
|
|
20230608,143100,8034923750,12500,12460,12500,12450,268
|
|
20230608,143000,8031582530,12450,12420,12450,12410,832
|
|
20230608,142900,8021242090,12410,12420,12420,12410,948
|
|
20230608,142800,8009474310,12420,12450,12450,12420,11
|
|
20230608,142700,8009337540,12420,12420,12420,12420,101
|
|
20230608,142600,8008083120,12450,12450,12450,12450,10
|
|
20230608,142500,8007958620,12450,12440,12450,12420,341
|
|
20230608,142400,8003720550,12460,12460,12460,12460,0
|
|
20230608,142300,8003720550,12460,12460,12460,12460,0
|
|
20230608,142200,8003720550,12460,12460,12460,12460,1
|
|
20230608,142100,8003708090,12440,12440,12440,12440,1
|
|
20230608,142000,8003695650,12460,12460,12460,12460,40
|
|
20230608,141900,8003197250,12460,12460,12460,12460,1
|
|
20230608,141800,8003184790,12460,12430,12460,12430,100
|
|
20230608,141700,8001939790,12430,12430,12430,12430,28
|
|
20230608,141600,8001591750,12410,12450,12450,12410,1989
|
|
20230608,141500,7976884950,12450,12450,12450,12450,0
|
|
20230608,141400,7976884950,12450,12450,12450,12450,19
|
|
20230608,141300,7976648400,12450,12450,12450,12450,563
|
|
20230608,141200,7969639050,12460,12460,12460,12460,6
|
|
20230608,141100,7969564290,12460,12460,12460,12460,197
|
|
20230608,141000,7967109670,12460,12460,12460,12460,4
|
|
20230608,140900,7967059830,12460,12460,12460,12460,0
|
|
20230608,140800,7967059830,12460,12460,12460,12460,307
|
|
20230608,140700,7963234610,12470,12510,12510,12470,432
|
|
20230608,140600,7957845570,12510,12510,12510,12510,796
|
|
20230608,140500,7947887610,12510,12510,12510,12510,10
|
|
20230608,140400,7947762510,12510,12510,12510,12510,21
|
|
20230608,140300,7947499800,12450,12460,12460,12450,113
|
|
20230608,140200,7946092650,12450,12510,12510,12450,110
|
|
20230608,140100,7944722550,12440,12450,12450,12440,240
|
|
20230608,140000,7941734830,12510,12510,12510,12510,1
|
|
20230608,135900,7941722320,12440,12440,12440,12440,0
|
|
20230608,135800,7941722320,12440,12440,12440,12440,85
|
|
20230608,135700,7940664920,12440,12440,12450,12440,70
|
|
20230608,135600,7939794110,12450,12450,12450,12450,1
|
|
20230608,135500,7939781660,12530,12530,12530,12530,0
|
|
20230608,135400,7939781660,12530,12530,12530,12530,0
|
|
20230608,135300,7939781660,12530,12530,12530,12530,2
|
|
20230608,135200,7939756600,12440,12440,12440,12440,0
|
|
20230608,135100,7939756600,12440,12440,12440,12440,49
|
|
20230608,135000,7939147040,12440,12450,12450,12440,51
|
|
20230608,134900,7938512560,12440,12480,12480,12440,2561
|
|
20230608,134800,7906616860,12480,12490,12490,12480,199
|
|
20230608,134700,7904132950,12500,12500,12500,12500,78
|
|
20230608,134600,7903157950,12490,12500,12500,12490,8
|
|
20230608,134500,7903057960,12500,12500,12500,12500,0
|
|
20230608,134400,7903057960,12500,12500,12500,12500,0
|
|
20230608,134300,7903057960,12500,12510,12510,12500,159
|
|
20230608,134200,7901070060,12560,12560,12560,12560,89
|
|
20230608,134100,7899952220,12560,12560,12560,12560,0
|
|
20230608,134000,7899952220,12560,12560,12560,12560,0
|
|
20230608,133900,7899952220,12560,12560,12560,12560,0
|
|
20230608,133800,7899952220,12560,12550,12560,12550,2
|
|
20230608,133700,7899927110,12560,12560,12560,12560,0
|
|
20230608,133600,7899927110,12560,12560,12560,12560,0
|
|
20230608,133500,7899927110,12560,12510,12560,12460,569
|
|
20230608,133400,7892825600,12570,12570,12570,12570,1
|
|
20230608,133300,7892813030,12500,12500,12500,12500,7
|
|
20230608,133200,7892725530,12500,12560,12570,12500,87
|
|
20230608,133100,7891637300,12570,12530,12570,12510,848
|
|
20230608,133000,7881027030,12530,12530,12530,12530,62
|
|
20230608,132900,7880250170,12520,12570,12570,12520,619
|
|
20230608,132800,7872490890,12570,12570,12570,12570,22
|
|
20230608,132700,7872214350,12570,12570,12580,12560,527
|
|
20230608,132600,7865592020,12570,12590,12590,12570,202
|
|
20230608,132500,7863048870,12600,12640,12650,12600,54
|
|
20230608,132400,7862367610,12640,12640,12640,12640,2
|
|
20230608,132300,7862342330,12600,12650,12660,12600,1123
|
|
20230608,132200,7848133180,12650,12650,12650,12650,420
|
|
20230608,132100,7842820180,12650,12590,12650,12590,670
|
|
20230608,132000,7834359830,12600,12620,12620,12590,356
|
|
20230608,131900,7829873560,12620,12620,12630,12620,52
|
|
20230608,131800,7829217310,12620,12600,12620,12600,19
|
|
20230608,131700,7828977730,12590,12580,12590,12560,198
|
|
20230608,131600,7826485540,12590,12570,12590,12570,507
|
|
20230608,131500,7820104550,12560,12560,12560,12560,0
|
|
20230608,131400,7820104550,12560,12560,12560,12560,30
|
|
20230608,131300,7819727750,12560,12570,12570,12560,2
|
|
20230608,131200,7819702620,12550,12550,12550,12550,1
|
|
20230608,131100,7819690070,12570,12570,12570,12570,147
|
|
20230608,131000,7817842280,12540,12560,12560,12540,35
|
|
20230608,130900,7817403310,12560,12570,12570,12560,51
|
|
20230608,130800,7816762250,12570,12570,12570,12570,84
|
|
20230608,130700,7815706370,12570,12570,12570,12570,3
|
|
20230608,130600,7815668660,12590,12580,12590,12570,32
|
|
20230608,130500,7815266120,12580,12560,12580,12560,230
|
|
20230608,130400,7812374210,12560,12550,12560,12540,124
|
|
20230608,130300,7810818650,12550,12550,12550,12550,926
|
|
20230608,130200,7799197350,12550,12550,12550,12530,957
|
|
20230608,130100,7787191620,12540,12540,12540,12540,354
|
|
20230608,130000,7782752460,12550,12550,12560,12550,199
|
|
20230608,125900,7780253100,12550,12490,12550,12490,493
|
|
20230608,125800,7774078620,12500,12500,12500,12490,117
|
|
20230608,125700,7772616910,12550,12540,12550,12540,2
|
|
20230608,125600,7772591820,12480,12490,12490,12480,234
|
|
20230608,125500,7769671420,12480,12510,12550,12480,1497
|
|
20230608,125400,7750966760,12570,12590,12590,12570,8
|
|
20230608,125300,7750866060,12580,12520,12580,12500,451
|
|
20230608,125200,7745225960,12520,12540,12540,12520,209
|
|
20230608,125100,7742608800,12520,12550,12550,12520,321
|
|
20230608,125000,7738583940,12560,12560,12560,12560,222
|
|
20230608,124900,7735795620,12560,12580,12580,12560,100
|
|
20230608,124800,7734538740,12590,12630,12630,12590,215
|
|
20230608,124700,7731831090,12630,12640,12640,12630,98
|
|
20230608,124600,7730593340,12630,12610,12630,12600,384
|
|
20230608,124500,7725751450,12610,12630,12630,12610,376
|
|
20230608,124400,7721005710,12620,12650,12650,12620,1095
|
|
20230608,124300,7707177140,12640,12640,12650,12640,350
|
|
20230608,124200,7702750640,12640,12640,12650,12640,25
|
|
20230608,124100,7702434620,12640,12640,12640,12640,517
|
|
20230608,124000,7695899740,12640,12630,12650,12630,426
|
|
20230608,123900,7690515780,12610,12590,12610,12590,292
|
|
20230608,123800,7686836290,12600,12600,12600,12600,361
|
|
20230608,123700,7682287690,12590,12590,12590,12590,58
|
|
20230608,123600,7681557470,12590,12600,12620,12590,547
|
|
20230608,123500,7674666400,12600,12600,12620,12600,297
|
|
20230608,123400,7670923060,12600,12590,12600,12590,134
|
|
20230608,123300,7669235770,12590,12600,12600,12590,513
|
|
20230608,123200,7662774330,12620,12620,12620,12620,5
|
|
20230608,123100,7662711230,12620,12640,12640,12610,305
|
|
20230608,123000,7658861450,12640,12620,12640,12590,722
|
|
20230608,122900,7649745840,12630,12600,12630,12560,497
|
|
20230608,122800,7643482550,12600,12600,12610,12600,510
|
|
20230608,122700,7637056510,12600,12550,12600,12550,315
|
|
20230608,122600,7633093230,12550,12540,12550,12540,103
|
|
20230608,122500,7631801580,12540,12540,12540,12540,40
|
|
20230608,122400,7631299980,12540,12540,12540,12540,75
|
|
20230608,122300,7630359480,12540,12540,12540,12540,35
|
|
20230608,122200,7629920580,12550,12550,12550,12550,479
|
|
20230608,122100,7623909130,12550,12520,12550,12520,289
|
|
20230608,122000,7620287180,12510,12500,12510,12500,438
|
|
20230608,121900,7614811240,12470,12470,12470,12470,0
|
|
20230608,121800,7614811240,12470,12470,12470,12470,0
|
|
20230608,121700,7614811240,12470,12470,12480,12470,180
|
|
20230608,121600,7612565450,12450,12440,12450,12440,102
|
|
20230608,121500,7611295630,12440,12450,12450,12440,132
|
|
20230608,121400,7609652810,12450,12480,12480,12450,600
|
|
20230608,121300,7602179060,12480,12470,12480,12440,649
|
|
20230608,121200,7594100830,12470,12470,12470,12470,7
|
|
20230608,121100,7594013540,12480,12480,12480,12480,10
|
|
20230608,121000,7593888740,12480,12480,12480,12480,11
|
|
20230608,120900,7593751460,12480,12480,12490,12480,168
|
|
20230608,120800,7591654810,12480,12480,12480,12480,3
|
|
20230608,120700,7591617370,12480,12490,12490,12480,2
|
|
20230608,120600,7591592400,12430,12440,12440,12430,325
|
|
20230608,120500,7587551530,12430,12430,12430,12430,600
|
|
20230608,120400,7580093530,12430,12430,12460,12430,190
|
|
20230608,120300,7577731200,12430,12440,12440,12430,59
|
|
20230608,120200,7576997660,12490,12460,12490,12430,470
|
|
20230608,120100,7571150750,12500,12500,12500,12500,21
|
|
20230608,120000,7570888250,12460,12460,12460,12460,100
|
|
20230608,115900,7569642250,12490,12470,12490,12460,117
|
|
20230608,115800,7568184350,12460,12450,12460,12430,94
|
|
20230608,115700,7567015670,12460,12420,12520,12410,424
|
|
20230608,115600,7561749100,12530,12470,12530,12470,180
|
|
20230608,115500,7559499310,12400,12450,12450,12400,730
|
|
20230608,115400,7550436790,12470,12470,12470,12470,178
|
|
20230608,115300,7548217130,12470,12470,12480,12440,54
|
|
20230608,115200,7547544280,12410,12410,12430,12410,216
|
|
20230608,115100,7544861960,12410,12400,12410,12400,1058
|
|
20230608,115000,7531740750,12400,12420,12450,12400,1876
|
|
20230608,114900,7508452480,12430,12430,12450,12420,713
|
|
20230608,114800,7499590310,12430,12440,12450,12420,2073
|
|
20230608,114700,7473815860,12450,12450,12450,12450,1454
|
|
20230608,114600,7455713560,12470,12470,12470,12470,0
|
|
20230608,114500,7455713560,12470,12490,12500,12470,1022
|
|
20230608,114400,7442964860,12500,12490,12500,12490,88
|
|
20230608,114300,7441865620,12500,12500,12530,12490,955
|
|
20230608,114200,7429933430,12530,12530,12530,12530,1
|
|
20230608,114100,7429920900,12530,12500,12530,12500,440
|
|
20230608,114000,7424420870,12500,12520,12520,12490,3025
|
|
20230608,113900,7386607760,12530,12530,12530,12530,4
|
|
20230608,113800,7386557640,12510,12520,12520,12510,256
|
|
20230608,113700,7383354250,12530,12530,12530,12530,16
|
|
20230608,113600,7383153770,12520,12530,12530,12520,87
|
|
20230608,113500,7382063980,12530,12530,12530,12530,0
|
|
20230608,113400,7382063980,12530,12530,12530,12530,0
|
|
20230608,113300,7382063980,12530,12520,12530,12520,4
|
|
20230608,113200,7382013890,12520,12530,12530,12510,239
|
|
20230608,113100,7379023420,12530,12530,12530,12530,143
|
|
20230608,113000,7377231630,12530,12530,12530,12520,472
|
|
20230608,112900,7371321950,12530,12530,12530,12530,300
|
|
20230608,112800,7367562950,12530,12520,12530,12520,126
|
|
20230608,112700,7365984520,12530,12510,12530,12510,111
|
|
20230608,112600,7364595890,12530,12530,12530,12530,6
|
|
20230608,112500,7364520710,12530,12510,12530,12510,2
|
|
20230608,112400,7364495670,12530,12510,12530,12500,217
|
|
20230608,112300,7361782480,12510,12530,12530,12500,1413
|
|
20230608,112200,7344109070,12530,12530,12530,12530,5
|
|
20230608,112100,7344046420,12510,12520,12530,12510,788
|
|
20230608,112000,7334187360,12530,12530,12550,12530,65
|
|
20230608,111900,7333372890,12550,12520,12550,12520,20
|
|
20230608,111800,7333122460,12560,12560,12560,12510,657
|
|
20230608,111700,7324902660,12560,12520,12560,12520,105
|
|
20230608,111600,7323588020,12520,12520,12560,12520,1098
|
|
20230608,111500,7309840900,12520,12530,12530,12520,449
|
|
20230608,111400,7304219060,12560,12560,12560,12560,12
|
|
20230608,111300,7304068340,12570,12560,12570,12560,65
|
|
20230608,111200,7303251490,12570,12570,12570,12570,10
|
|
20230608,111100,7303125790,12570,12570,12570,12520,989
|
|
20230608,111000,7290743320,12520,12570,12570,12520,263
|
|
20230608,110900,7287450410,12570,12560,12570,12520,671
|
|
20230608,110800,7279048000,12560,12520,12570,12520,272
|
|
20230608,110700,7275642380,12520,12520,12590,12520,295
|
|
20230608,110600,7271948690,12520,12550,12610,12510,1981
|
|
20230608,110500,7247124590,12550,12550,12550,12550,201
|
|
20230608,110400,7244602040,12550,12560,12560,12550,500
|
|
20230608,110300,7238326930,12610,12600,12610,12600,161
|
|
20230608,110200,7236298050,12600,12600,12600,12600,3
|
|
20230608,110100,7236260250,12620,12620,12620,12620,0
|
|
20230608,110000,7236260250,12620,12550,12620,12550,370
|
|
20230608,105900,7231597810,12550,12550,12550,12550,124
|
|
20230608,105800,7230041610,12530,12600,12600,12530,865
|
|
20230608,105700,7219194270,12600,12550,12600,12550,209
|
|
20230608,105600,7216570860,12550,12550,12550,12550,87
|
|
20230608,105500,7215479010,12550,12570,12580,12550,459
|
|
20230608,105400,7209714240,12570,12590,12590,12570,103
|
|
20230608,105300,7208418540,12600,12620,12620,12600,574
|
|
20230608,105200,7201182030,12620,12640,12650,12620,359
|
|
20230608,105100,7196647580,12650,12650,12650,12650,176
|
|
20230608,105000,7194421180,12650,12650,12650,12650,9
|
|
20230608,104900,7194307330,12650,12640,12650,12640,116
|
|
20230608,104800,7192840580,12610,12610,12610,12610,1
|
|
20230608,104700,7192827970,12650,12650,12650,12610,208
|
|
20230608,104600,7190202850,12610,12600,12610,12600,38
|
|
20230608,104500,7189723860,12600,12560,12600,12560,5
|
|
20230608,104400,7189661020,12560,12560,12560,12560,409
|
|
20230608,104300,7184523980,12560,12540,12560,12540,235
|
|
20230608,104200,7181572580,12530,12540,12540,12520,4070
|
|
20230608,104100,7130554030,12540,12560,12560,12540,1278
|
|
20230608,104000,7114517750,12570,12610,12610,12570,1407
|
|
20230608,103900,7096797050,12620,12640,12640,12620,198
|
|
20230608,103800,7094297000,12650,12680,12680,12650,350
|
|
20230608,103700,7089868450,12650,12690,12690,12650,17
|
|
20230608,103600,7089652760,12690,12650,12690,12650,174
|
|
20230608,103500,7087451400,12650,12660,12660,12650,159
|
|
20230608,103400,7085439860,12660,12620,12660,12610,1190
|
|
20230608,103300,7070425050,12640,12640,12640,12620,56
|
|
20230608,103200,7069718210,12640,12620,12640,12610,91
|
|
20230608,103100,7068569920,12640,12640,12640,12620,104
|
|
20230608,103000,7067257360,12640,12610,12640,12600,643
|
|
20230608,102900,7059148900,12640,12640,12640,12600,650
|
|
20230608,102800,7050941710,12600,12640,12640,12600,208
|
|
20230608,102700,7048319750,12590,12570,12650,12570,88
|
|
20230608,102600,7047211440,12540,12570,12570,12540,754
|
|
20230608,102500,7037751720,12570,12570,12590,12540,1034
|
|
20230608,102400,7024766120,12570,12640,12640,12570,3819
|
|
20230608,102300,6976630280,12640,12690,12690,12640,5039
|
|
20230608,102200,6912857330,12690,12700,12700,12690,233
|
|
20230608,102100,6909898410,12740,12750,12750,12700,115
|
|
20230608,102000,6908432570,12750,12700,12750,12690,129
|
|
20230608,101900,6906793150,12700,12700,12750,12700,292
|
|
20230608,101800,6903084700,12750,12690,12750,12690,301
|
|
20230608,101700,6899260030,12690,12700,12700,12690,609
|
|
20230608,101600,6891531620,12750,12750,12750,12750,373
|
|
20230608,101500,6886775870,12750,12750,12770,12750,184
|
|
20230608,101400,6884428790,12750,12760,12770,12750,118
|
|
20230608,101300,6882923620,12760,12740,12760,12740,988
|
|
20230608,101200,6870326690,12750,12690,12750,12660,2117
|
|
20230608,101100,6843489260,12690,12710,12710,12690,2998
|
|
20230608,101000,6805425090,12720,12720,12720,12710,644
|
|
20230608,100900,6797239640,12710,12720,12720,12710,438
|
|
20230608,100800,6791672340,12760,12730,12760,12720,330
|
|
20230608,100700,6787472060,12740,12750,12750,12720,322
|
|
20230608,100600,6783373440,12750,12750,12750,12750,901
|
|
20230608,100500,6771885690,12760,12740,12760,12730,370
|
|
20230608,100400,6767173580,12740,12760,12760,12730,181
|
|
20230608,100300,6764867500,12760,12750,12760,12720,383
|
|
20230608,100200,6759989900,12760,12760,12760,12730,80
|
|
20230608,100100,6758969520,12710,12710,12770,12710,569
|
|
20230608,100000,6751731240,12710,12720,12720,12690,4918
|
|
20230608,095900,6689265350,12730,12730,12770,12720,1824
|
|
20230608,095800,6666013270,12720,12730,12770,12720,1091
|
|
20230608,095700,6652126690,12770,12770,12770,12730,81
|
|
20230608,095600,6651092560,12770,12740,12770,12720,590
|
|
20230608,095500,6643581300,12740,12740,12750,12720,797
|
|
20230608,095400,6633438750,12740,12750,12750,12730,799
|
|
20230608,095300,6623260690,12750,12770,12780,12750,1280
|
|
20230608,095200,6606925060,12770,12800,12800,12770,678
|
|
20230608,095100,6598254790,12800,12800,12810,12800,1301
|
|
20230608,095000,6581600070,12810,12820,12830,12800,779
|
|
20230608,094900,6571621910,12830,12840,12850,12820,312
|
|
20230608,094800,6567620470,12810,12840,12860,12810,1501
|
|
20230608,094700,6548348500,12840,12780,12840,12760,1180
|
|
20230608,094600,6533267020,12780,12770,12780,12760,1099
|
|
20230608,094500,6519233650,12780,12870,12890,12770,4470
|
|
20230608,094400,6461985120,12880,12810,12880,12810,392
|
|
20230608,094300,6456948350,12830,12890,12900,12810,3323
|
|
20230608,094200,6414216410,12900,12890,12930,12890,640
|
|
20230608,094100,6405960620,12880,12890,12900,12880,850
|
|
20230608,094000,6395008530,12900,12930,12930,12890,485
|
|
20230608,093900,6388748210,12930,12880,12930,12880,280
|
|
20230608,093800,6385139710,12870,12950,13010,12870,3865
|
|
20230608,093700,6335284240,12930,12990,13090,12930,12326
|
|
20230608,093600,6174898710,13000,12950,13000,12920,3295
|
|
20230608,093500,6132146040,12950,12860,12950,12860,1625
|
|
20230608,093400,6111171830,12860,12820,12860,12800,1859
|
|
20230608,093300,6087346320,12830,12880,12880,12830,5977
|
|
20230608,093200,6010501060,12890,12950,12950,12890,1088
|
|
20230608,093100,5996465060,12960,12950,12960,12900,668
|
|
20230608,093000,5987832730,12930,12960,12970,12930,710
|
|
20230608,092900,5978634800,12970,12870,12970,12860,963
|
|
20230608,092800,5966203680,12860,12930,12980,12850,3019
|
|
20230608,092700,5927307910,12990,12980,13010,12920,4929
|
|
20230608,092600,5863409700,13000,12890,13020,12860,5949
|
|
20230608,092500,5786209790,12890,12920,13030,12870,9010
|
|
20230608,092400,5669425200,12910,12870,12920,12860,2618
|
|
20230608,092300,5635723950,12860,12870,12970,12860,4142
|
|
20230608,092200,5582238160,12880,12680,12880,12680,3203
|
|
20230608,092100,5541242670,12680,12700,12700,12630,7747
|
|
20230608,092000,5443082160,12710,12770,12770,12650,8837
|
|
20230608,091900,5330789430,12780,12880,12880,12770,5956
|
|
20230608,091800,5254461710,12870,13040,13050,12870,5980
|
|
20230608,091700,5177125710,13050,13110,13120,12970,5918
|
|
20230608,091600,5099871610,13120,12930,13130,12930,11281
|
|
20230608,091500,4952751990,12930,12890,12950,12880,7280
|
|
20230608,091400,4858685200,12910,13030,13060,12860,11389
|
|
20230608,091300,4711236860,13030,12840,13080,12820,13993
|
|
20230608,091200,4530103850,12830,13280,13300,12770,34230
|
|
20230608,091100,4083970250,13260,13350,13410,13260,25981
|
|
20230608,091000,3737898980,13350,13440,13680,13350,47606
|
|
20230608,090900,3095548660,13430,14110,14130,13430,63712
|
|
20230608,090800,2217188780,14110,13850,14500,13770,108313
|
|
20230608,090700,687397940,13300,13300,13300,13300,0
|
|
20230608,090600,687397940,13300,13300,13300,13300,0
|
|
20230608,090500,687397940,13300,12650,13300,12650,22272
|
|
20230608,090400,397409060,12650,12720,12720,12620,2628
|
|
20230608,090300,364151440,12720,12550,12730,12500,16389
|
|
20230608,090200,158554540,12550,12490,12800,12310,8929
|
|
20230608,090100,45895120,12500,12010,12500,11920,3543
|
|
20230608,090000,2518160,12100,12100,12120,12100,208
|