756 lines
39 KiB
CSV
756 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,213300,850414800,19670,19670,19670,19670,339
|
|
20230607,213200,850414800,19670,19670,19670,19670,0
|
|
20230607,213100,850414800,19670,19670,19670,19670,0
|
|
20230607,213000,850414800,19670,19670,19670,19670,0
|
|
20230607,212900,850414800,19670,19670,19670,19670,0
|
|
20230607,212800,850414800,19670,19670,19670,19670,0
|
|
20230607,212700,850414800,19670,19670,19670,19670,0
|
|
20230607,212600,850414800,19670,19670,19670,19670,0
|
|
20230607,212500,850414800,19670,19670,19670,19670,0
|
|
20230607,212400,850414800,19670,19670,19670,19670,0
|
|
20230607,212300,850414800,19670,19670,19670,19670,0
|
|
20230607,212200,850414800,19670,19670,19670,19670,0
|
|
20230607,212100,850414800,19670,19670,19670,19670,0
|
|
20230607,212000,850414800,19670,19670,19670,19670,0
|
|
20230607,211900,850414800,19670,19670,19670,19670,0
|
|
20230607,211800,850414800,19670,19670,19670,19670,0
|
|
20230607,211700,850414800,19670,19670,19670,19670,0
|
|
20230607,211600,850414800,19670,19670,19670,19670,0
|
|
20230607,211500,850414800,19670,19670,19670,19670,0
|
|
20230607,211400,850414800,19670,19670,19670,19670,0
|
|
20230607,211300,850414800,19670,19670,19670,19670,0
|
|
20230607,211200,850414800,19670,19670,19670,19670,0
|
|
20230607,211100,850414800,19670,19670,19670,19670,0
|
|
20230607,211000,850414800,19670,19670,19670,19670,0
|
|
20230607,210900,850414800,19670,19670,19670,19670,0
|
|
20230607,210800,850414800,19670,19670,19670,19670,0
|
|
20230607,210700,850414800,19670,19670,19670,19670,0
|
|
20230607,210600,850414800,19670,19670,19670,19670,0
|
|
20230607,210500,850414800,19670,19670,19670,19670,0
|
|
20230607,210400,850414800,19670,19670,19670,19670,0
|
|
20230607,210300,850414800,19670,19670,19670,19670,339
|
|
20230607,210200,850414800,19670,19670,19670,19670,0
|
|
20230607,210100,850414800,19670,19670,19670,19670,0
|
|
20230607,210000,850414800,19670,19670,19670,19670,0
|
|
20230607,205900,850414800,19670,19670,19670,19670,0
|
|
20230607,205800,850414800,19670,19670,19670,19670,0
|
|
20230607,205700,850414800,19670,19670,19670,19670,0
|
|
20230607,205600,850414800,19670,19670,19670,19670,0
|
|
20230607,205500,850414800,19670,19670,19670,19670,0
|
|
20230607,205400,850414800,19670,19670,19670,19670,0
|
|
20230607,205300,850414800,19670,19670,19670,19670,0
|
|
20230607,205200,850414800,19670,19670,19670,19670,0
|
|
20230607,205100,850414800,19670,19670,19670,19670,0
|
|
20230607,205000,850414800,19670,19670,19670,19670,0
|
|
20230607,204900,850414800,19670,19670,19670,19670,0
|
|
20230607,204800,850414800,19670,19670,19670,19670,0
|
|
20230607,204700,850414800,19670,19670,19670,19670,0
|
|
20230607,204600,850414800,19670,19670,19670,19670,0
|
|
20230607,204500,850414800,19670,19670,19670,19670,0
|
|
20230607,204400,850414800,19670,19670,19670,19670,0
|
|
20230607,204300,850414800,19670,19670,19670,19670,0
|
|
20230607,204200,850414800,19670,19670,19670,19670,0
|
|
20230607,204100,850414800,19670,19670,19670,19670,0
|
|
20230607,204000,850414800,19670,19670,19670,19670,0
|
|
20230607,203900,850414800,19670,19670,19670,19670,0
|
|
20230607,203800,850414800,19670,19670,19670,19670,0
|
|
20230607,203700,850414800,19670,19670,19670,19670,0
|
|
20230607,203600,850414800,19670,19670,19670,19670,0
|
|
20230607,203500,850414800,19670,19670,19670,19670,0
|
|
20230607,203400,850414800,19670,19670,19670,19670,0
|
|
20230607,203300,850414800,19670,19670,19670,19670,339
|
|
20230607,203200,850414800,19670,19670,19670,19670,0
|
|
20230607,203100,850414800,19670,19670,19670,19670,0
|
|
20230607,203000,850414800,19670,19670,19670,19670,0
|
|
20230607,202900,850414800,19670,19670,19670,19670,0
|
|
20230607,202800,850414800,19670,19670,19670,19670,0
|
|
20230607,202700,850414800,19670,19670,19670,19670,0
|
|
20230607,202600,850414800,19670,19670,19670,19670,0
|
|
20230607,202500,850414800,19670,19670,19670,19670,0
|
|
20230607,202400,850414800,19670,19670,19670,19670,0
|
|
20230607,202300,850414800,19670,19670,19670,19670,0
|
|
20230607,202200,850414800,19670,19670,19670,19670,0
|
|
20230607,202100,850414800,19670,19670,19670,19670,0
|
|
20230607,202000,850414800,19670,19670,19670,19670,0
|
|
20230607,201900,850414800,19670,19670,19670,19670,0
|
|
20230607,201800,850414800,19670,19670,19670,19670,0
|
|
20230607,201700,850414800,19670,19670,19670,19670,0
|
|
20230607,201600,850414800,19670,19670,19670,19670,0
|
|
20230607,201500,850414800,19670,19670,19670,19670,0
|
|
20230607,201400,850414800,19670,19670,19670,19670,0
|
|
20230607,201300,850414800,19670,19670,19670,19670,0
|
|
20230607,201200,850414800,19670,19670,19670,19670,0
|
|
20230607,201100,850414800,19670,19670,19670,19670,0
|
|
20230607,201000,850414800,19670,19670,19670,19670,0
|
|
20230607,200900,850414800,19670,19670,19670,19670,0
|
|
20230607,200800,850414800,19670,19670,19670,19670,0
|
|
20230607,200700,850414800,19670,19670,19670,19670,0
|
|
20230607,200600,850414800,19670,19670,19670,19670,0
|
|
20230607,200500,850414800,19670,19670,19670,19670,0
|
|
20230607,200400,850414800,19670,19670,19670,19670,0
|
|
20230607,200300,850414800,19670,19670,19670,19670,339
|
|
20230607,200200,850414800,19670,19670,19670,19670,0
|
|
20230607,200100,850414800,19670,19670,19670,19670,0
|
|
20230607,200000,850414800,19670,19670,19670,19670,0
|
|
20230607,195900,850414800,19670,19670,19670,19670,0
|
|
20230607,195800,850414800,19670,19670,19670,19670,0
|
|
20230607,195700,850414800,19670,19670,19670,19670,0
|
|
20230607,195600,850414800,19670,19670,19670,19670,0
|
|
20230607,195500,850414800,19670,19670,19670,19670,0
|
|
20230607,195400,850414800,19670,19670,19670,19670,0
|
|
20230607,195300,850414800,19670,19670,19670,19670,0
|
|
20230607,195200,850414800,19670,19670,19670,19670,0
|
|
20230607,195100,850414800,19670,19670,19670,19670,0
|
|
20230607,195000,850414800,19670,19670,19670,19670,0
|
|
20230607,194900,850414800,19670,19670,19670,19670,0
|
|
20230607,194800,850414800,19670,19670,19670,19670,0
|
|
20230607,194700,850414800,19670,19670,19670,19670,0
|
|
20230607,194600,850414800,19670,19670,19670,19670,0
|
|
20230607,194500,850414800,19670,19670,19670,19670,0
|
|
20230607,194400,850414800,19670,19670,19670,19670,0
|
|
20230607,194300,850414800,19670,19670,19670,19670,0
|
|
20230607,194200,850414800,19670,19670,19670,19670,0
|
|
20230607,194100,850414800,19670,19670,19670,19670,0
|
|
20230607,194000,850414800,19670,19670,19670,19670,0
|
|
20230607,193900,850414800,19670,19670,19670,19670,0
|
|
20230607,193800,850414800,19670,19670,19670,19670,0
|
|
20230607,193700,850414800,19670,19670,19670,19670,0
|
|
20230607,193600,850414800,19670,19670,19670,19670,0
|
|
20230607,193500,850414800,19670,19670,19670,19670,0
|
|
20230607,193400,850414800,19670,19670,19670,19670,0
|
|
20230607,193300,850414800,19670,19670,19670,19670,339
|
|
20230607,193200,850414800,19670,19670,19670,19670,0
|
|
20230607,193100,850414800,19670,19670,19670,19670,0
|
|
20230607,193000,850414800,19670,19670,19670,19670,0
|
|
20230607,192900,850414800,19670,19670,19670,19670,0
|
|
20230607,192800,850414800,19670,19670,19670,19670,0
|
|
20230607,192700,850414800,19670,19670,19670,19670,0
|
|
20230607,192600,850414800,19670,19670,19670,19670,0
|
|
20230607,192500,850414800,19670,19670,19670,19670,0
|
|
20230607,192400,850414800,19670,19670,19670,19670,0
|
|
20230607,192300,850414800,19670,19670,19670,19670,0
|
|
20230607,192200,850414800,19670,19670,19670,19670,0
|
|
20230607,192100,850414800,19670,19670,19670,19670,0
|
|
20230607,192000,850414800,19670,19670,19670,19670,0
|
|
20230607,191900,850414800,19670,19670,19670,19670,0
|
|
20230607,191800,850414800,19670,19670,19670,19670,0
|
|
20230607,191700,850414800,19670,19670,19670,19670,0
|
|
20230607,191600,850414800,19670,19670,19670,19670,0
|
|
20230607,191500,850414800,19670,19670,19670,19670,0
|
|
20230607,191400,850414800,19670,19670,19670,19670,0
|
|
20230607,191300,850414800,19670,19670,19670,19670,0
|
|
20230607,191200,850414800,19670,19670,19670,19670,0
|
|
20230607,191100,850414800,19670,19670,19670,19670,0
|
|
20230607,191000,850414800,19670,19670,19670,19670,0
|
|
20230607,190900,850414800,19670,19670,19670,19670,0
|
|
20230607,190800,850414800,19670,19670,19670,19670,0
|
|
20230607,190700,850414800,19670,19670,19670,19670,0
|
|
20230607,190600,850414800,19670,19670,19670,19670,0
|
|
20230607,190500,850414800,19670,19670,19670,19670,0
|
|
20230607,190400,850414800,19670,19670,19670,19670,0
|
|
20230607,190300,850414800,19670,19670,19670,19670,339
|
|
20230607,190200,850414800,19670,19670,19670,19670,0
|
|
20230607,190100,850414800,19670,19670,19670,19670,0
|
|
20230607,190000,850414800,19670,19670,19670,19670,0
|
|
20230607,185900,850414800,19670,19670,19670,19670,0
|
|
20230607,185800,850414800,19670,19670,19670,19670,0
|
|
20230607,185700,850414800,19670,19670,19670,19670,0
|
|
20230607,185600,850414800,19670,19670,19670,19670,0
|
|
20230607,185500,850414800,19670,19670,19670,19670,0
|
|
20230607,185400,850414800,19670,19670,19670,19670,0
|
|
20230607,185300,850414800,19670,19670,19670,19670,0
|
|
20230607,185200,850414800,19670,19670,19670,19670,0
|
|
20230607,185100,850414800,19670,19670,19670,19670,0
|
|
20230607,185000,850414800,19670,19670,19670,19670,0
|
|
20230607,184900,850414800,19670,19670,19670,19670,0
|
|
20230607,184800,850414800,19670,19670,19670,19670,0
|
|
20230607,184700,850414800,19670,19670,19670,19670,0
|
|
20230607,184600,850414800,19670,19670,19670,19670,0
|
|
20230607,184500,850414800,19670,19670,19670,19670,0
|
|
20230607,184400,850414800,19670,19670,19670,19670,0
|
|
20230607,184300,850414800,19670,19670,19670,19670,0
|
|
20230607,184200,850414800,19670,19670,19670,19670,0
|
|
20230607,184100,850414800,19670,19670,19670,19670,0
|
|
20230607,184000,850414800,19670,19670,19670,19670,0
|
|
20230607,183900,850414800,19670,19670,19670,19670,0
|
|
20230607,183800,850414800,19670,19670,19670,19670,0
|
|
20230607,183700,850414800,19670,19670,19670,19670,0
|
|
20230607,183600,850414800,19670,19670,19670,19670,0
|
|
20230607,183500,850414800,19670,19670,19670,19670,0
|
|
20230607,183400,850414800,19670,19670,19670,19670,0
|
|
20230607,183300,850414800,19670,19670,19670,19670,339
|
|
20230607,183200,850414800,19670,19670,19670,19670,0
|
|
20230607,183100,850414800,19670,19670,19670,19670,0
|
|
20230607,183000,850414800,19670,19670,19670,19670,0
|
|
20230607,182900,850414800,19670,19670,19670,19670,0
|
|
20230607,182800,850414800,19670,19670,19670,19670,0
|
|
20230607,182700,850414800,19670,19670,19670,19670,0
|
|
20230607,182600,850414800,19670,19670,19670,19670,0
|
|
20230607,182500,850414800,19670,19670,19670,19670,0
|
|
20230607,182400,850414800,19670,19670,19670,19670,0
|
|
20230607,182300,850414800,19670,19670,19670,19670,0
|
|
20230607,182200,850414800,19670,19670,19670,19670,0
|
|
20230607,182100,850414800,19670,19670,19670,19670,0
|
|
20230607,182000,850414800,19670,19670,19670,19670,0
|
|
20230607,181900,850414800,19670,19670,19670,19670,0
|
|
20230607,181800,850414800,19670,19670,19670,19670,0
|
|
20230607,181700,850414800,19670,19670,19670,19670,0
|
|
20230607,181600,850414800,19670,19670,19670,19670,0
|
|
20230607,181500,850414800,19670,19670,19670,19670,0
|
|
20230607,181400,850414800,19670,19670,19670,19670,0
|
|
20230607,181300,850414800,19670,19670,19670,19670,0
|
|
20230607,181200,850414800,19670,19670,19670,19670,0
|
|
20230607,181100,850414800,19670,19670,19670,19670,0
|
|
20230607,181000,850414800,19670,19670,19670,19670,0
|
|
20230607,180900,850414800,19670,19670,19670,19670,0
|
|
20230607,180800,850414800,19670,19670,19670,19670,0
|
|
20230607,180700,850414800,19670,19670,19670,19670,0
|
|
20230607,180600,850414800,19670,19670,19670,19670,0
|
|
20230607,180500,850414800,19670,19670,19670,19670,0
|
|
20230607,180400,850414800,19670,19670,19670,19670,0
|
|
20230607,180300,850414800,19670,19670,19670,19670,339
|
|
20230607,180200,850414800,19670,19670,19670,19670,0
|
|
20230607,180100,850414800,19670,19670,19670,19670,0
|
|
20230607,180000,850414800,19670,19670,19670,19670,0
|
|
20230607,175900,850414800,19670,19670,19670,19670,0
|
|
20230607,175800,850414800,19670,19670,19670,19670,0
|
|
20230607,175700,850414800,19670,19670,19670,19670,0
|
|
20230607,175600,850414800,19670,19670,19670,19670,0
|
|
20230607,175500,850414800,19670,19670,19670,19670,0
|
|
20230607,175400,850414800,19670,19670,19670,19670,0
|
|
20230607,175300,850414800,19670,19670,19670,19670,0
|
|
20230607,175200,850414800,19670,19670,19670,19670,0
|
|
20230607,175100,850414800,19670,19670,19670,19670,0
|
|
20230607,175000,850414800,19670,19670,19670,19670,0
|
|
20230607,174900,850414800,19670,19670,19670,19670,0
|
|
20230607,174800,850414800,19670,19670,19670,19670,0
|
|
20230607,174700,850414800,19670,19670,19670,19670,0
|
|
20230607,174600,850414800,19670,19670,19670,19670,0
|
|
20230607,174500,850414800,19670,19670,19670,19670,0
|
|
20230607,174400,850414800,19670,19670,19670,19670,0
|
|
20230607,174300,850414800,19670,19670,19670,19670,0
|
|
20230607,174200,850414800,19670,19670,19670,19670,0
|
|
20230607,174100,850414800,19670,19670,19670,19670,0
|
|
20230607,174000,850414800,19670,19670,19670,19670,0
|
|
20230607,173900,850414800,19670,19670,19670,19670,0
|
|
20230607,173800,850414800,19670,19670,19670,19670,0
|
|
20230607,173700,850414800,19670,19670,19670,19670,0
|
|
20230607,173600,850414800,19670,19670,19670,19670,0
|
|
20230607,173500,850414800,19670,19670,19670,19670,0
|
|
20230607,173400,850414800,19670,19670,19670,19670,0
|
|
20230607,173300,850414800,19670,19670,19670,19670,339
|
|
20230607,173200,850414800,19670,19670,19670,19670,0
|
|
20230607,173100,850414800,19670,19670,19670,19670,0
|
|
20230607,173000,850414800,19670,19670,19670,19670,0
|
|
20230607,172900,850414800,19670,19670,19670,19670,0
|
|
20230607,172800,850414800,19670,19670,19670,19670,0
|
|
20230607,172700,850414800,19670,19670,19670,19670,0
|
|
20230607,172600,850414800,19670,19670,19670,19670,0
|
|
20230607,172500,850414800,19670,19670,19670,19670,0
|
|
20230607,172400,850414800,19670,19670,19670,19670,0
|
|
20230607,172300,850414800,19670,19670,19670,19670,0
|
|
20230607,172200,850414800,19670,19670,19670,19670,0
|
|
20230607,172100,850414800,19670,19670,19670,19670,0
|
|
20230607,172000,850414800,19670,19670,19670,19670,0
|
|
20230607,171900,850414800,19670,19670,19670,19670,0
|
|
20230607,171800,850414800,19670,19670,19670,19670,0
|
|
20230607,171700,850414800,19670,19670,19670,19670,0
|
|
20230607,171600,850414800,19670,19670,19670,19670,0
|
|
20230607,171500,850414800,19670,19670,19670,19670,0
|
|
20230607,171400,850414800,19670,19670,19670,19670,0
|
|
20230607,171300,850414800,19670,19670,19670,19670,0
|
|
20230607,171200,850414800,19670,19670,19670,19670,0
|
|
20230607,171100,850414800,19670,19670,19670,19670,0
|
|
20230607,171000,850414800,19670,19670,19670,19670,0
|
|
20230607,170900,850414800,19670,19670,19670,19670,0
|
|
20230607,170800,850414800,19670,19670,19670,19670,0
|
|
20230607,170700,850414800,19670,19670,19670,19670,0
|
|
20230607,170600,850414800,19670,19670,19670,19670,0
|
|
20230607,170500,850414800,19670,19670,19670,19670,0
|
|
20230607,170400,850414800,19670,19670,19670,19670,0
|
|
20230607,170300,850414800,19670,19670,19670,19670,339
|
|
20230607,170200,850414800,19670,19670,19670,19670,0
|
|
20230607,170100,850414800,19670,19670,19670,19670,0
|
|
20230607,170000,850414800,19670,19670,19670,19670,0
|
|
20230607,165900,850414800,19670,19670,19670,19670,0
|
|
20230607,165800,850414800,19670,19670,19670,19670,0
|
|
20230607,165700,850414800,19670,19670,19670,19670,0
|
|
20230607,165600,850414800,19670,19670,19670,19670,0
|
|
20230607,165500,850414800,19670,19670,19670,19670,0
|
|
20230607,165400,850414800,19670,19670,19670,19670,0
|
|
20230607,165300,850414800,19670,19670,19670,19670,0
|
|
20230607,165200,850414800,19670,19670,19670,19670,0
|
|
20230607,165100,850414800,19670,19670,19670,19670,0
|
|
20230607,165000,850414800,19670,19670,19670,19670,0
|
|
20230607,164900,850414800,19670,19670,19670,19670,0
|
|
20230607,164800,850414800,19670,19670,19670,19670,0
|
|
20230607,164700,850414800,19670,19670,19670,19670,0
|
|
20230607,164600,850414800,19670,19670,19670,19670,0
|
|
20230607,164500,850414800,19670,19670,19670,19670,0
|
|
20230607,164400,850414800,19670,19670,19670,19670,0
|
|
20230607,164300,850414800,19670,19670,19670,19670,0
|
|
20230607,164200,850414800,19670,19670,19670,19670,0
|
|
20230607,164100,850414800,19670,19670,19670,19670,0
|
|
20230607,164000,850414800,19670,19670,19670,19670,0
|
|
20230607,163900,850414800,19670,19670,19670,19670,0
|
|
20230607,163800,850414800,19670,19670,19670,19670,0
|
|
20230607,163700,850414800,19670,19670,19670,19670,0
|
|
20230607,163600,850414800,19670,19670,19670,19670,0
|
|
20230607,163500,850414800,19670,19670,19670,19670,0
|
|
20230607,163400,850414800,19670,19670,19670,19670,0
|
|
20230607,163300,850414800,19670,19670,19670,19670,339
|
|
20230607,163200,850414800,19670,19670,19670,19670,0
|
|
20230607,163100,850414800,19670,19670,19670,19670,0
|
|
20230607,163000,850414800,19670,19670,19670,19670,0
|
|
20230607,162900,850414800,19670,19670,19670,19670,0
|
|
20230607,162800,850414800,19670,19670,19670,19670,0
|
|
20230607,162700,850414800,19670,19670,19670,19670,0
|
|
20230607,162600,850414800,19670,19670,19670,19670,0
|
|
20230607,162500,850414800,19670,19670,19670,19670,0
|
|
20230607,162400,850414800,19670,19670,19670,19670,0
|
|
20230607,162300,850414800,19670,19670,19670,19670,0
|
|
20230607,162200,850414800,19670,19670,19670,19670,0
|
|
20230607,162100,850414800,19670,19670,19670,19670,0
|
|
20230607,162000,850414800,19670,19670,19670,19670,0
|
|
20230607,161900,850414800,19670,19670,19670,19670,0
|
|
20230607,161800,850414800,19670,19670,19670,19670,0
|
|
20230607,161700,850414800,19670,19670,19670,19670,0
|
|
20230607,161600,850414800,19670,19670,19670,19670,0
|
|
20230607,161500,850414800,19670,19670,19670,19670,0
|
|
20230607,161400,850414800,19670,19670,19670,19670,0
|
|
20230607,161300,850414800,19670,19670,19670,19670,0
|
|
20230607,161200,850414800,19670,19670,19670,19670,0
|
|
20230607,161100,850414800,19670,19670,19670,19670,0
|
|
20230607,161000,850414800,19670,19670,19670,19670,0
|
|
20230607,160900,850414800,19670,19670,19670,19670,0
|
|
20230607,160800,850414800,19670,19670,19670,19670,0
|
|
20230607,160700,850414800,19670,19670,19670,19670,0
|
|
20230607,160600,850414800,19670,19670,19670,19670,0
|
|
20230607,160500,850414800,19670,19670,19670,19670,0
|
|
20230607,160400,850414800,19670,19670,19670,19670,0
|
|
20230607,160300,850414800,19670,19670,19670,19670,339
|
|
20230607,160200,850414800,19670,19670,19670,19670,0
|
|
20230607,160100,850414800,19670,19670,19670,19670,0
|
|
20230607,160000,850414800,19670,19670,19670,19670,0
|
|
20230607,155900,850414800,19670,19670,19670,19670,0
|
|
20230607,155800,850414800,19670,19670,19670,19670,0
|
|
20230607,155700,850414800,19670,19670,19670,19670,0
|
|
20230607,155600,850414800,19670,19670,19670,19670,0
|
|
20230607,155500,850414800,19670,19670,19670,19670,0
|
|
20230607,155400,850414800,19670,19670,19670,19670,0
|
|
20230607,155300,850414800,19670,19670,19670,19670,0
|
|
20230607,155200,850414800,19670,19670,19670,19670,0
|
|
20230607,155100,850414800,19670,19670,19670,19670,0
|
|
20230607,155000,850414800,19670,19670,19670,19670,0
|
|
20230607,154900,850414800,19670,19670,19670,19670,0
|
|
20230607,154800,850414800,19670,19670,19670,19670,0
|
|
20230607,154700,850414800,19670,19670,19670,19670,0
|
|
20230607,154600,850414800,19670,19670,19670,19670,0
|
|
20230607,154500,850414800,19670,19670,19670,19670,0
|
|
20230607,154400,850414800,19670,19670,19670,19670,0
|
|
20230607,154300,850414800,19670,19670,19670,19670,0
|
|
20230607,154200,850414800,19670,19670,19670,19670,0
|
|
20230607,154100,850414800,19670,19670,19670,19670,0
|
|
20230607,154000,850414800,19670,19670,19670,19670,0
|
|
20230607,153900,850414800,19670,19670,19670,19670,0
|
|
20230607,153800,850414800,19670,19670,19670,19670,0
|
|
20230607,153700,850414800,19670,19670,19670,19670,0
|
|
20230607,153600,850414800,19670,19670,19670,19670,0
|
|
20230607,153500,850414800,19670,19670,19670,19670,0
|
|
20230607,153400,850414800,19670,19670,19670,19670,0
|
|
20230607,153300,850414800,19670,19670,19670,19670,339
|
|
20230607,153200,850414800,19670,19670,19670,19670,0
|
|
20230607,153100,850414800,19670,19670,19670,19670,0
|
|
20230607,153000,850414800,19670,19670,19670,19670,339
|
|
20230607,152900,843746670,19700,19700,19700,19700,0
|
|
20230607,152800,843746670,19700,19700,19700,19700,0
|
|
20230607,152700,843746670,19700,19700,19700,19700,0
|
|
20230607,152600,843746670,19700,19700,19700,19700,0
|
|
20230607,152500,843746670,19700,19700,19700,19700,0
|
|
20230607,152400,843746670,19700,19700,19700,19700,0
|
|
20230607,152300,843746670,19700,19700,19700,19700,0
|
|
20230607,152200,843746670,19700,19700,19700,19700,0
|
|
20230607,152100,843746670,19700,19700,19700,19700,0
|
|
20230607,152000,843746670,19700,19700,19700,19700,0
|
|
20230607,151900,843746670,19700,19700,19700,19700,7
|
|
20230607,151800,843608770,19670,19670,19670,19670,100
|
|
20230607,151700,841641770,19670,19680,19680,19670,201
|
|
20230607,151600,837686310,19670,19670,19670,19670,10
|
|
20230607,151500,837489610,19680,19680,19680,19680,21
|
|
20230607,151400,837076330,19700,19690,19700,19680,1221
|
|
20230607,151300,813045250,19690,19690,19690,19690,3
|
|
20230607,151200,812986180,19700,19700,19700,19700,1
|
|
20230607,151100,812966480,19700,19700,19700,19700,0
|
|
20230607,151000,812966480,19700,19680,19700,19680,135
|
|
20230607,150900,810309500,19680,19680,19680,19680,1213
|
|
20230607,150800,786437660,19680,19680,19680,19680,100
|
|
20230607,150700,784469660,19700,19700,19700,19700,5
|
|
20230607,150600,784371160,19680,19680,19680,19680,251
|
|
20230607,150500,779431480,19700,19700,19700,19700,279
|
|
20230607,150400,773935180,19680,19680,19680,19680,0
|
|
20230607,150300,773935180,19680,19680,19680,19680,14
|
|
20230607,150200,773659660,19690,19690,19690,19690,30
|
|
20230607,150100,773068960,19690,19690,19690,19690,332
|
|
20230607,150000,766531880,19690,19690,19690,19690,0
|
|
20230607,145900,766531880,19690,19690,19690,19690,4
|
|
20230607,145800,766453120,19690,19690,19690,19690,20
|
|
20230607,145700,766059320,19690,19690,19690,19690,0
|
|
20230607,145600,766059320,19690,19690,19690,19690,0
|
|
20230607,145500,766059320,19690,19690,19690,19690,55
|
|
20230607,145400,764976370,19680,19680,19680,19680,0
|
|
20230607,145300,764976370,19680,19680,19680,19680,0
|
|
20230607,145200,764976370,19680,19680,19680,19680,0
|
|
20230607,145100,764976370,19680,19690,19690,19680,75
|
|
20230607,145000,763500210,19680,19680,19680,19680,0
|
|
20230607,144900,763500210,19680,19680,19680,19680,0
|
|
20230607,144800,763500210,19680,19680,19680,19680,222
|
|
20230607,144700,759131250,19680,19680,19680,19680,2
|
|
20230607,144600,759091890,19690,19690,19690,19690,201
|
|
20230607,144500,755134200,19700,19700,19700,19700,30
|
|
20230607,144400,754543200,19690,19690,19690,19690,0
|
|
20230607,144300,754543200,19690,19700,19700,19690,104
|
|
20230607,144200,752495410,19700,19710,19750,19700,19
|
|
20230607,144100,752121000,19750,19750,19750,19750,0
|
|
20230607,144000,752121000,19750,19750,19750,19750,0
|
|
20230607,143900,752121000,19750,19750,19750,19750,0
|
|
20230607,143800,752121000,19750,19750,19750,19750,0
|
|
20230607,143700,752121000,19750,19750,19750,19750,0
|
|
20230607,143600,752121000,19750,19750,19750,19750,2
|
|
20230607,143500,752081500,19680,19680,19680,19680,0
|
|
20230607,143400,752081500,19680,19680,19680,19680,0
|
|
20230607,143300,752081500,19680,19680,19680,19680,67
|
|
20230607,143200,750762940,19680,19680,19680,19680,0
|
|
20230607,143100,750762940,19680,19680,19680,19680,0
|
|
20230607,143000,750762940,19680,19680,19680,19680,0
|
|
20230607,142900,750762940,19680,19680,19680,19680,107
|
|
20230607,142800,748657180,19680,19700,19700,19680,282
|
|
20230607,142700,743105360,19700,19690,19700,19690,171
|
|
20230607,142600,739738100,19680,19680,19680,19680,0
|
|
20230607,142500,739738100,19680,19680,19680,19680,0
|
|
20230607,142400,739738100,19680,19690,19690,19680,34
|
|
20230607,142300,739068660,19690,19700,19700,19690,34
|
|
20230607,142200,738399120,19700,19700,19700,19700,0
|
|
20230607,142100,738399120,19700,19720,19720,19700,850
|
|
20230607,142000,721644200,19730,19750,19750,19730,260
|
|
20230607,141900,716513970,19750,19790,19790,19750,14
|
|
20230607,141800,716237370,19790,19790,19790,19790,0
|
|
20230607,141700,716237370,19790,19790,19790,19790,0
|
|
20230607,141600,716237370,19790,19790,19790,19790,0
|
|
20230607,141500,716237370,19790,19790,19790,19790,0
|
|
20230607,141400,716237370,19790,19790,19790,19790,0
|
|
20230607,141300,716237370,19790,19790,19790,19790,0
|
|
20230607,141200,716237370,19790,19770,19790,19770,99
|
|
20230607,141100,714278540,19730,19730,19730,19730,1
|
|
20230607,141000,714258810,19720,19760,19760,19720,514
|
|
20230607,140900,704109720,19770,19770,19770,19770,18
|
|
20230607,140800,703753860,19770,19770,19770,19770,318
|
|
20230607,140700,697467000,19770,19770,19770,19770,0
|
|
20230607,140600,697467000,19770,19770,19770,19770,20
|
|
20230607,140500,697071600,19770,19770,19770,19770,0
|
|
20230607,140400,697071600,19770,19770,19770,19770,0
|
|
20230607,140300,697071600,19770,19770,19770,19770,12
|
|
20230607,140200,696834360,19770,19770,19770,19770,0
|
|
20230607,140100,696834360,19770,19770,19770,19770,4
|
|
20230607,140000,696755280,19770,19790,19790,19770,446
|
|
20230607,135900,687935960,19800,19800,19800,19800,0
|
|
20230607,135800,687935960,19800,19800,19800,19800,3
|
|
20230607,135700,687876560,19800,19800,19800,19800,0
|
|
20230607,135600,687876560,19800,19800,19800,19800,0
|
|
20230607,135500,687876560,19800,19800,19800,19800,3
|
|
20230607,135400,687817160,19800,19800,19800,19800,0
|
|
20230607,135300,687817160,19800,19800,19800,19800,0
|
|
20230607,135200,687817160,19800,19810,19810,19800,12
|
|
20230607,135100,687579480,19800,19800,19800,19800,82
|
|
20230607,135000,685955880,19800,19800,19800,19800,0
|
|
20230607,134900,685955880,19800,19800,19800,19800,0
|
|
20230607,134800,685955880,19800,19810,19810,19800,548
|
|
20230607,134700,675103650,19810,19810,19810,19810,0
|
|
20230607,134600,675103650,19810,19820,19820,19810,21
|
|
20230607,134500,674687630,19820,19820,19820,19820,5
|
|
20230607,134400,674588530,19830,19830,19830,19830,0
|
|
20230607,134300,674588530,19830,19830,19830,19830,4
|
|
20230607,134200,674509210,19820,19820,19820,19820,0
|
|
20230607,134100,674509210,19820,19820,19820,19820,0
|
|
20230607,134000,674509210,19820,19820,19820,19820,3
|
|
20230607,133900,674449750,19830,19830,19830,19830,5
|
|
20230607,133800,674350600,19840,19840,19840,19840,1
|
|
20230607,133700,674330760,19820,19820,19820,19820,0
|
|
20230607,133600,674330760,19820,19820,19820,19820,98
|
|
20230607,133500,672388400,19820,19820,19820,19820,0
|
|
20230607,133400,672388400,19820,19820,19820,19820,0
|
|
20230607,133300,672388400,19820,19820,19820,19820,1
|
|
20230607,133200,672368580,19820,19820,19820,19820,0
|
|
20230607,133100,672368580,19820,19820,19820,19820,1
|
|
20230607,133000,672348760,19800,19800,19800,19800,1
|
|
20230607,132900,672328960,19800,19830,19830,19800,448
|
|
20230607,132800,663453390,19840,19840,19840,19840,2
|
|
20230607,132700,663413710,19840,19840,19840,19840,3
|
|
20230607,132600,663354190,19840,19840,19840,19840,2
|
|
20230607,132500,663314510,19830,19830,19830,19830,0
|
|
20230607,132400,663314510,19830,19830,19830,19830,3
|
|
20230607,132300,663255020,19830,19830,19830,19830,0
|
|
20230607,132200,663255020,19830,19830,19830,19830,0
|
|
20230607,132100,663255020,19830,19830,19830,19830,0
|
|
20230607,132000,663255020,19830,19830,19830,19830,14
|
|
20230607,131900,662977400,19840,19830,19840,19830,3
|
|
20230607,131800,662917890,19830,19830,19830,19830,500
|
|
20230607,131700,653002890,19830,19830,19830,19830,2
|
|
20230607,131600,652963230,19830,19830,19830,19830,0
|
|
20230607,131500,652963230,19830,19830,19830,19830,0
|
|
20230607,131400,652963230,19830,19830,19830,19830,0
|
|
20230607,131300,652963230,19830,19830,19830,19830,0
|
|
20230607,131200,652963230,19830,19830,19830,19830,0
|
|
20230607,131100,652963230,19830,19830,19830,19830,3
|
|
20230607,131000,652903740,19820,19820,19820,19820,2
|
|
20230607,130900,652864100,19820,19820,19820,19820,0
|
|
20230607,130800,652864100,19820,19820,19820,19820,0
|
|
20230607,130700,652864100,19820,19820,19820,19820,12
|
|
20230607,130600,652626260,19830,19830,19830,19830,0
|
|
20230607,130500,652626260,19830,19830,19830,19830,0
|
|
20230607,130400,652626260,19830,19830,19830,19830,13
|
|
20230607,130300,652368470,19830,19830,19830,19830,0
|
|
20230607,130200,652368470,19830,19830,19830,19830,0
|
|
20230607,130100,652368470,19830,19830,19830,19830,3
|
|
20230607,130000,652308980,19830,19830,19830,19830,0
|
|
20230607,125900,652308980,19830,19830,19830,19830,3
|
|
20230607,125800,652249490,19830,19830,19830,19830,0
|
|
20230607,125700,652249490,19830,19830,19830,19830,317
|
|
20230607,125600,645963380,19810,19830,19830,19810,5
|
|
20230607,125500,645864250,19830,19830,19830,19830,0
|
|
20230607,125400,645864250,19830,19830,19830,19830,0
|
|
20230607,125300,645864250,19830,19830,19830,19830,4
|
|
20230607,125200,645784930,19830,19830,19830,19830,0
|
|
20230607,125100,645784930,19830,19830,19830,19830,20
|
|
20230607,125000,645388330,19830,19830,19830,19830,4
|
|
20230607,124900,645309010,19830,19830,19830,19830,0
|
|
20230607,124800,645309010,19830,19830,19830,19830,0
|
|
20230607,124700,645309010,19830,19830,19830,19830,8
|
|
20230607,124600,645150370,19810,19830,19830,19810,8
|
|
20230607,124500,644991770,19800,19800,19800,19800,0
|
|
20230607,124400,644991770,19800,19800,19800,19800,10
|
|
20230607,124300,644793770,19800,19800,19800,19800,0
|
|
20230607,124200,644793770,19800,19800,19800,19800,0
|
|
20230607,124100,644793770,19800,19800,19800,19800,0
|
|
20230607,124000,644793770,19800,19810,19810,19800,12
|
|
20230607,123900,644556120,19800,19800,19800,19800,0
|
|
20230607,123800,644556120,19800,19800,19800,19800,0
|
|
20230607,123700,644556120,19800,19800,19800,19800,13
|
|
20230607,123600,644298720,19800,19800,19800,19800,0
|
|
20230607,123500,644298720,19800,19800,19800,19800,0
|
|
20230607,123400,644298720,19800,19800,19800,19800,0
|
|
20230607,123300,644298720,19800,19800,19800,19800,0
|
|
20230607,123200,644298720,19800,19800,19800,19800,0
|
|
20230607,123100,644298720,19800,19810,19810,19800,305
|
|
20230607,123000,638259630,19810,19830,19830,19810,64
|
|
20230607,122900,636991010,19810,19810,19810,19810,113
|
|
20230607,122800,634752480,19800,19800,19800,19800,0
|
|
20230607,122700,634752480,19800,19800,19800,19800,0
|
|
20230607,122600,634752480,19800,19800,19800,19800,0
|
|
20230607,122500,634752480,19800,19800,19800,19800,12
|
|
20230607,122400,634514880,19800,19830,19830,19800,830
|
|
20230607,122300,618080480,19820,19820,19820,19820,200
|
|
20230607,122200,614116480,19820,19820,19820,19820,13
|
|
20230607,122100,613858820,19830,19830,19830,19830,4
|
|
20230607,122000,613779500,19840,19840,19850,19840,13
|
|
20230607,121900,613521480,19840,19840,19850,19840,154
|
|
20230607,121800,610466080,19850,19850,19850,19850,20
|
|
20230607,121700,610069080,19860,19860,19860,19860,0
|
|
20230607,121600,610069080,19860,19860,19860,19860,0
|
|
20230607,121500,610069080,19860,19860,19860,19860,0
|
|
20230607,121400,610069080,19860,19860,19860,19860,0
|
|
20230607,121300,610069080,19860,19860,19860,19860,0
|
|
20230607,121200,610069080,19860,19870,19870,19860,9
|
|
20230607,121100,609890330,19890,19890,19890,19890,0
|
|
20230607,121000,609890330,19890,19890,19890,19890,0
|
|
20230607,120900,609890330,19890,19890,19890,19890,0
|
|
20230607,120800,609890330,19890,19890,19890,19890,0
|
|
20230607,120700,609890330,19890,19890,19890,19890,0
|
|
20230607,120600,609890330,19890,19890,19890,19890,0
|
|
20230607,120500,609890330,19890,19890,19890,19890,300
|
|
20230607,120400,603923330,19850,19850,19850,19850,0
|
|
20230607,120300,603923330,19850,19850,19850,19850,0
|
|
20230607,120200,603923330,19850,19850,19850,19850,50
|
|
20230607,120100,602930830,19840,19840,19840,19840,1
|
|
20230607,120000,602910990,19850,19860,19860,19850,7
|
|
20230607,115900,602772000,19810,19810,19810,19810,0
|
|
20230607,115800,602772000,19810,19810,19810,19810,0
|
|
20230607,115700,602772000,19810,19810,19810,19810,0
|
|
20230607,115600,602772000,19810,19810,19810,19810,101
|
|
20230607,115500,600771190,19800,19800,19800,19800,0
|
|
20230607,115400,600771190,19800,19800,19800,19800,0
|
|
20230607,115300,600771190,19800,19800,19800,19800,0
|
|
20230607,115200,600771190,19800,19810,19810,19800,208
|
|
20230607,115100,596652700,19800,19890,19890,19780,26
|
|
20230607,115000,596137550,19900,19900,19900,19900,1
|
|
20230607,114900,596117650,19900,19900,19900,19900,0
|
|
20230607,114800,596117650,19900,19880,19900,19880,119
|
|
20230607,114700,593749930,19890,19890,19890,19890,0
|
|
20230607,114600,593749930,19890,19890,19890,19890,0
|
|
20230607,114500,593749930,19890,19900,19900,19890,27
|
|
20230607,114400,593212800,19930,19960,19960,19930,395
|
|
20230607,114300,585330310,19940,19940,19940,19940,214
|
|
20230607,114200,581063150,19960,19940,19960,19940,21
|
|
20230607,114100,580644010,19930,19930,19930,19930,2
|
|
20230607,114000,580604150,19960,19940,19960,19940,500
|
|
20230607,113900,570626120,19950,19950,19950,19950,1
|
|
20230607,113800,570606170,19960,19930,19960,19930,1000
|
|
20230607,113700,550661210,19930,19860,19930,19860,300
|
|
20230607,113600,544685620,19860,19860,19860,19860,0
|
|
20230607,113500,544685620,19860,19870,19870,19860,52
|
|
20230607,113400,543652400,19880,19880,19880,19880,0
|
|
20230607,113300,543652400,19880,19900,19900,19880,2
|
|
20230607,113200,543612620,19870,19870,19890,19870,1002
|
|
20230607,113100,523683430,19800,19800,19800,19800,0
|
|
20230607,113000,523683430,19800,19800,19800,19800,380
|
|
20230607,112900,516159430,19800,19800,19800,19800,1
|
|
20230607,112800,516139630,19800,19800,19800,19800,0
|
|
20230607,112700,516139630,19800,19800,19800,19800,1
|
|
20230607,112600,516119830,19780,19780,19780,19780,2
|
|
20230607,112500,516080270,19750,19750,19750,19750,0
|
|
20230607,112400,516080270,19750,19750,19750,19750,0
|
|
20230607,112300,516080270,19750,19750,19750,19750,0
|
|
20230607,112200,516080270,19750,19750,19750,19750,0
|
|
20230607,112100,516080270,19750,19750,19750,19750,0
|
|
20230607,112000,516080270,19750,19750,19750,19750,0
|
|
20230607,111900,516080270,19750,19750,19750,19750,0
|
|
20230607,111800,516080270,19750,19750,19750,19750,0
|
|
20230607,111700,516080270,19750,19750,19750,19750,0
|
|
20230607,111600,516080270,19750,19770,19770,19750,210
|
|
20230607,111500,511932690,19750,19760,19760,19750,100
|
|
20230607,111400,509957360,19750,19810,19810,19750,751
|
|
20230607,111300,495101140,19810,19860,19860,19810,141
|
|
20230607,111200,492303890,19850,19850,19850,19850,0
|
|
20230607,111100,492303890,19850,19850,19850,19850,0
|
|
20230607,111000,492303890,19850,19850,19850,19850,0
|
|
20230607,110900,492303890,19850,19850,19850,19850,0
|
|
20230607,110800,492303890,19850,19850,19850,19850,85
|
|
20230607,110700,490616640,19840,19840,19840,19840,0
|
|
20230607,110600,490616640,19840,19880,19880,19840,161
|
|
20230607,110500,487421370,19850,19860,19870,19850,112
|
|
20230607,110400,485198140,19850,19850,19850,19850,168
|
|
20230607,110300,481863340,19850,19850,19850,19850,0
|
|
20230607,110200,481863340,19850,19850,19850,19850,56
|
|
20230607,110100,480751740,19850,19850,19850,19850,0
|
|
20230607,110000,480751740,19850,19850,19850,19850,2
|
|
20230607,105900,480712040,19850,19850,19850,19850,1
|
|
20230607,105800,480692190,19870,19870,19870,19870,1
|
|
20230607,105700,480672320,19880,19880,19880,19880,3
|
|
20230607,105600,480612680,19880,19880,19880,19880,5
|
|
20230607,105500,480513280,19880,19880,19880,19880,0
|
|
20230607,105400,480513280,19880,19880,19880,19880,1
|
|
20230607,105300,480493400,19880,19880,19880,19880,0
|
|
20230607,105200,480493400,19880,19880,19880,19880,2
|
|
20230607,105100,480453640,19900,19900,19900,19900,5
|
|
20230607,105000,480354140,19900,19900,19900,19900,0
|
|
20230607,104900,480354140,19900,19900,19900,19900,0
|
|
20230607,104800,480354140,19900,19900,19900,19900,0
|
|
20230607,104700,480354140,19900,19920,19920,19900,1099
|
|
20230607,104600,458474790,19920,19920,19920,19920,22
|
|
20230607,104500,458036550,19930,19940,19940,19930,65
|
|
20230607,104400,456741000,19940,19930,19940,19930,6
|
|
20230607,104300,456621380,19940,19940,19940,19940,0
|
|
20230607,104200,456621380,19940,19930,19940,19930,31
|
|
20230607,104100,456003510,19930,19930,19930,19930,20
|
|
20230607,104000,455604910,19930,19950,19960,19930,580
|
|
20230607,103900,444032720,19960,19960,19970,19960,963
|
|
20230607,103800,424811130,19960,19950,19960,19950,725
|
|
20230607,103700,410341710,19950,19950,19950,19950,6
|
|
20230607,103600,410222010,19960,19960,19960,19960,42
|
|
20230607,103500,409383690,19960,19960,19960,19960,213
|
|
20230607,103400,405132210,19960,19950,19960,19950,1104
|
|
20230607,103300,383106730,19950,19950,19950,19950,0
|
|
20230607,103200,383106730,19950,19940,19960,19940,448
|
|
20230607,103100,374168460,19950,19940,19950,19940,164
|
|
20230607,103000,370896900,19940,19930,19940,19930,270
|
|
20230607,102900,365514170,19900,19830,19900,19830,2215
|
|
20230607,102800,321541100,19830,19830,19830,19830,91
|
|
20230607,102700,319736570,19830,19830,19830,19830,0
|
|
20230607,102600,319736570,19830,19830,19830,19830,0
|
|
20230607,102500,319736570,19830,19830,19830,19830,0
|
|
20230607,102400,319736570,19830,19840,19840,19830,707
|
|
20230607,102300,305714710,19830,19780,19830,19780,4857
|
|
20230607,102200,209549250,19780,19780,19780,19780,388
|
|
20230607,102100,201874610,19770,19770,19770,19770,20
|
|
20230607,102000,201479210,19770,19780,19780,19770,123
|
|
20230607,101900,199046520,19780,19780,19790,19780,614
|
|
20230607,101800,186900670,19770,19770,19770,19770,2
|
|
20230607,101700,186861130,19780,19780,19780,19780,0
|
|
20230607,101600,186861130,19780,19780,19780,19780,4
|
|
20230607,101500,186782010,19750,19750,19750,19750,1
|
|
20230607,101400,186762260,19780,19780,19780,19780,0
|
|
20230607,101300,186762260,19780,19780,19780,19780,4
|
|
20230607,101200,186683140,19780,19780,19780,19780,0
|
|
20230607,101100,186683140,19780,19780,19780,19780,0
|
|
20230607,101000,186683140,19780,19780,19780,19780,0
|
|
20230607,100900,186683140,19780,19780,19780,19780,5
|
|
20230607,100800,186584240,19790,19790,19790,19790,0
|
|
20230607,100700,186584240,19790,19790,19790,19790,0
|
|
20230607,100600,186584240,19790,19790,19790,19790,5
|
|
20230607,100500,186485290,19750,19760,19760,19750,400
|
|
20230607,100400,178585260,19750,19750,19750,19750,0
|
|
20230607,100300,178585260,19750,19750,19750,19750,61
|
|
20230607,100200,177380510,19770,19770,19790,19770,44
|
|
20230607,100100,176510570,19800,19800,19800,19800,15
|
|
20230607,100000,176213570,19800,19800,19800,19800,3
|
|
20230607,095900,176154170,19800,19800,19800,19800,0
|
|
20230607,095800,176154170,19800,19780,19800,19780,41
|
|
20230607,095700,175343170,19770,19770,19770,19770,103
|
|
20230607,095600,173306860,19800,19800,19800,19800,0
|
|
20230607,095500,173306860,19800,19720,19800,19720,564
|
|
20230607,095400,162150480,19720,19730,19730,19720,161
|
|
20230607,095300,158975530,19730,19730,19730,19730,24
|
|
20230607,095200,158502010,19730,19730,19730,19730,120
|
|
20230607,095100,156134410,19730,19730,19730,19730,0
|
|
20230607,095000,156134410,19730,19730,19730,19730,2
|
|
20230607,094900,156094950,19730,19730,19730,19730,90
|
|
20230607,094800,154319250,19730,19730,19730,19730,454
|
|
20230607,094700,145361830,19730,19750,19750,19730,101
|
|
20230607,094600,143368600,19760,19760,19760,19760,194
|
|
20230607,094500,139535160,19770,19780,19780,19770,45
|
|
20230607,094400,138645480,19780,19780,19780,19780,119
|
|
20230607,094300,136291660,19790,19790,19790,19790,16
|
|
20230607,094200,135975020,19790,19790,19790,19790,44
|
|
20230607,094100,135104260,19800,19790,19800,19790,204
|
|
20230607,094000,131067060,19800,19800,19800,19800,50
|
|
20230607,093900,130077060,19830,19810,19840,19800,1537
|
|
20230607,093800,99630390,19800,19800,19800,19800,832
|
|
20230607,093700,83156790,19790,19800,19800,19790,180
|
|
20230607,093600,79592910,19810,19810,19810,19800,99
|
|
20230607,093500,77632610,19800,19800,19800,19800,71
|
|
20230607,093400,76226810,19800,19800,19800,19800,10
|
|
20230607,093300,76028810,19800,19800,19800,19800,184
|
|
20230607,093200,72385610,19800,19800,19800,19800,5
|
|
20230607,093100,72286610,19790,19790,19790,19790,49
|
|
20230607,093000,71316900,19780,19790,19790,19780,6
|
|
20230607,092900,71198180,19800,19800,19800,19800,0
|
|
20230607,092800,71198180,19800,19800,19800,19800,36
|
|
20230607,092700,70485380,19800,19800,19800,19800,70
|
|
20230607,092600,69099380,19810,19810,19810,19810,0
|
|
20230607,092500,69099380,19810,19810,19810,19810,6
|
|
20230607,092400,68980520,19810,19810,19810,19810,21
|
|
20230607,092300,68564510,19820,19730,19820,19730,705
|
|
20230607,092200,54601570,19730,19780,19780,19730,104
|
|
20230607,092100,52549450,19780,19780,19780,19780,0
|
|
20230607,092000,52549450,19780,19780,19780,19770,56
|
|
20230607,091900,51441780,19790,19760,19790,19760,129
|
|
20230607,091800,48888960,19790,19790,19790,19790,0
|
|
20230607,091700,48888960,19790,19720,19790,19720,26
|
|
20230607,091600,48375890,19700,19700,19700,19700,20
|
|
20230607,091500,47981890,19700,19700,19700,19700,4
|
|
20230607,091400,47903090,19700,19720,19720,19700,194
|
|
20230607,091300,44081270,19720,19710,19720,19700,104
|
|
20230607,091200,42031750,19720,19710,19720,19710,40
|
|
20230607,091100,41243310,19710,19710,19710,19710,0
|
|
20230607,091000,41243310,19710,19710,19710,19680,218
|
|
20230607,090900,36946950,19710,19780,19780,19680,208
|
|
20230607,090800,32852990,19680,19700,19700,19680,365
|
|
20230607,090700,25662770,19700,19780,19780,19700,411
|
|
20230607,090600,17564380,19780,19710,19790,19710,456
|
|
20230607,090500,8576020,19710,19710,19710,19710,142
|
|
20230607,090400,5777200,19710,19710,19710,19710,25
|
|
20230607,090300,5284450,19810,19810,19810,19810,0
|
|
20230607,090200,5284450,19810,19810,19810,19810,105
|
|
20230607,090100,3204400,19830,19830,19830,19830,100
|
|
20230607,090000,1221400,19700,19700,19700,19700,62
|