766 lines
37 KiB
CSV
766 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230608,214300,3205890850,8930,8930,8930,8930,16023
|
|
20230608,214200,3205890850,8930,8930,8930,8930,0
|
|
20230608,214100,3205890850,8930,8930,8930,8930,0
|
|
20230608,214000,3205890850,8930,8930,8930,8930,0
|
|
20230608,213900,3205890850,8930,8930,8930,8930,0
|
|
20230608,213800,3205890850,8930,8930,8930,8930,0
|
|
20230608,213700,3205890850,8930,8930,8930,8930,0
|
|
20230608,213600,3205890850,8930,8930,8930,8930,0
|
|
20230608,213500,3205890850,8930,8930,8930,8930,0
|
|
20230608,213400,3205890850,8930,8930,8930,8930,0
|
|
20230608,213300,3205890850,8930,8930,8930,8930,0
|
|
20230608,213200,3205890850,8930,8930,8930,8930,0
|
|
20230608,213100,3205890850,8930,8930,8930,8930,0
|
|
20230608,213000,3205890850,8930,8930,8930,8930,0
|
|
20230608,212900,3205890850,8930,8930,8930,8930,0
|
|
20230608,212800,3205890850,8930,8930,8930,8930,0
|
|
20230608,212700,3205890850,8930,8930,8930,8930,0
|
|
20230608,212600,3205890850,8930,8930,8930,8930,0
|
|
20230608,212500,3205890850,8930,8930,8930,8930,0
|
|
20230608,212400,3205890850,8930,8930,8930,8930,0
|
|
20230608,212300,3205890850,8930,8930,8930,8930,0
|
|
20230608,212200,3205890850,8930,8930,8930,8930,0
|
|
20230608,212100,3205890850,8930,8930,8930,8930,0
|
|
20230608,212000,3205890850,8930,8930,8930,8930,0
|
|
20230608,211900,3205890850,8930,8930,8930,8930,0
|
|
20230608,211800,3205890850,8930,8930,8930,8930,0
|
|
20230608,211700,3205890850,8930,8930,8930,8930,0
|
|
20230608,211600,3205890850,8930,8930,8930,8930,0
|
|
20230608,211500,3205890850,8930,8930,8930,8930,0
|
|
20230608,211400,3205890850,8930,8930,8930,8930,0
|
|
20230608,211300,3205890850,8930,8930,8930,8930,16023
|
|
20230608,211200,3205890850,8930,8930,8930,8930,0
|
|
20230608,211100,3205890850,8930,8930,8930,8930,0
|
|
20230608,211000,3205890850,8930,8930,8930,8930,0
|
|
20230608,210900,3205890850,8930,8930,8930,8930,0
|
|
20230608,210800,3205890850,8930,8930,8930,8930,0
|
|
20230608,210700,3205890850,8930,8930,8930,8930,0
|
|
20230608,210600,3205890850,8930,8930,8930,8930,0
|
|
20230608,210500,3205890850,8930,8930,8930,8930,0
|
|
20230608,210400,3205890850,8930,8930,8930,8930,0
|
|
20230608,210300,3205890850,8930,8930,8930,8930,0
|
|
20230608,210200,3205890850,8930,8930,8930,8930,0
|
|
20230608,210100,3205890850,8930,8930,8930,8930,0
|
|
20230608,210000,3205890850,8930,8930,8930,8930,0
|
|
20230608,205900,3205890850,8930,8930,8930,8930,0
|
|
20230608,205800,3205890850,8930,8930,8930,8930,0
|
|
20230608,205700,3205890850,8930,8930,8930,8930,0
|
|
20230608,205600,3205890850,8930,8930,8930,8930,0
|
|
20230608,205500,3205890850,8930,8930,8930,8930,0
|
|
20230608,205400,3205890850,8930,8930,8930,8930,0
|
|
20230608,205300,3205890850,8930,8930,8930,8930,0
|
|
20230608,205200,3205890850,8930,8930,8930,8930,0
|
|
20230608,205100,3205890850,8930,8930,8930,8930,0
|
|
20230608,205000,3205890850,8930,8930,8930,8930,0
|
|
20230608,204900,3205890850,8930,8930,8930,8930,0
|
|
20230608,204800,3205890850,8930,8930,8930,8930,0
|
|
20230608,204700,3205890850,8930,8930,8930,8930,0
|
|
20230608,204600,3205890850,8930,8930,8930,8930,0
|
|
20230608,204500,3205890850,8930,8930,8930,8930,0
|
|
20230608,204400,3205890850,8930,8930,8930,8930,0
|
|
20230608,204300,3205890850,8930,8930,8930,8930,16023
|
|
20230608,204200,3205890850,8930,8930,8930,8930,0
|
|
20230608,204100,3205890850,8930,8930,8930,8930,0
|
|
20230608,204000,3205890850,8930,8930,8930,8930,0
|
|
20230608,203900,3205890850,8930,8930,8930,8930,0
|
|
20230608,203800,3205890850,8930,8930,8930,8930,0
|
|
20230608,203700,3205890850,8930,8930,8930,8930,0
|
|
20230608,203600,3205890850,8930,8930,8930,8930,0
|
|
20230608,203500,3205890850,8930,8930,8930,8930,0
|
|
20230608,203400,3205890850,8930,8930,8930,8930,0
|
|
20230608,203300,3205890850,8930,8930,8930,8930,0
|
|
20230608,203200,3205890850,8930,8930,8930,8930,0
|
|
20230608,203100,3205890850,8930,8930,8930,8930,0
|
|
20230608,203000,3205890850,8930,8930,8930,8930,0
|
|
20230608,202900,3205890850,8930,8930,8930,8930,0
|
|
20230608,202800,3205890850,8930,8930,8930,8930,0
|
|
20230608,202700,3205890850,8930,8930,8930,8930,0
|
|
20230608,202600,3205890850,8930,8930,8930,8930,0
|
|
20230608,202500,3205890850,8930,8930,8930,8930,0
|
|
20230608,202400,3205890850,8930,8930,8930,8930,0
|
|
20230608,202300,3205890850,8930,8930,8930,8930,0
|
|
20230608,202200,3205890850,8930,8930,8930,8930,0
|
|
20230608,202100,3205890850,8930,8930,8930,8930,0
|
|
20230608,202000,3205890850,8930,8930,8930,8930,0
|
|
20230608,201900,3205890850,8930,8930,8930,8930,0
|
|
20230608,201800,3205890850,8930,8930,8930,8930,0
|
|
20230608,201700,3205890850,8930,8930,8930,8930,0
|
|
20230608,201600,3205890850,8930,8930,8930,8930,0
|
|
20230608,201500,3205890850,8930,8930,8930,8930,0
|
|
20230608,201400,3205890850,8930,8930,8930,8930,0
|
|
20230608,201300,3205890850,8930,8930,8930,8930,16023
|
|
20230608,201200,3205890850,8930,8930,8930,8930,0
|
|
20230608,201100,3205890850,8930,8930,8930,8930,0
|
|
20230608,201000,3205890850,8930,8930,8930,8930,0
|
|
20230608,200900,3205890850,8930,8930,8930,8930,0
|
|
20230608,200800,3205890850,8930,8930,8930,8930,0
|
|
20230608,200700,3205890850,8930,8930,8930,8930,0
|
|
20230608,200600,3205890850,8930,8930,8930,8930,0
|
|
20230608,200500,3205890850,8930,8930,8930,8930,0
|
|
20230608,200400,3205890850,8930,8930,8930,8930,0
|
|
20230608,200300,3205890850,8930,8930,8930,8930,0
|
|
20230608,200200,3205890850,8930,8930,8930,8930,0
|
|
20230608,200100,3205890850,8930,8930,8930,8930,0
|
|
20230608,200000,3205890850,8930,8930,8930,8930,0
|
|
20230608,195900,3205890850,8930,8930,8930,8930,0
|
|
20230608,195800,3205890850,8930,8930,8930,8930,0
|
|
20230608,195700,3205890850,8930,8930,8930,8930,0
|
|
20230608,195600,3205890850,8930,8930,8930,8930,0
|
|
20230608,195500,3205890850,8930,8930,8930,8930,0
|
|
20230608,195400,3205890850,8930,8930,8930,8930,0
|
|
20230608,195300,3205890850,8930,8930,8930,8930,0
|
|
20230608,195200,3205890850,8930,8930,8930,8930,0
|
|
20230608,195100,3205890850,8930,8930,8930,8930,0
|
|
20230608,195000,3205890850,8930,8930,8930,8930,0
|
|
20230608,194900,3205890850,8930,8930,8930,8930,0
|
|
20230608,194800,3205890850,8930,8930,8930,8930,0
|
|
20230608,194700,3205890850,8930,8930,8930,8930,0
|
|
20230608,194600,3205890850,8930,8930,8930,8930,0
|
|
20230608,194500,3205890850,8930,8930,8930,8930,0
|
|
20230608,194400,3205890850,8930,8930,8930,8930,0
|
|
20230608,194300,3205890850,8930,8930,8930,8930,16023
|
|
20230608,194200,3205890850,8930,8930,8930,8930,0
|
|
20230608,194100,3205890850,8930,8930,8930,8930,0
|
|
20230608,194000,3205890850,8930,8930,8930,8930,0
|
|
20230608,193900,3205890850,8930,8930,8930,8930,0
|
|
20230608,193800,3205890850,8930,8930,8930,8930,0
|
|
20230608,193700,3205890850,8930,8930,8930,8930,0
|
|
20230608,193600,3205890850,8930,8930,8930,8930,0
|
|
20230608,193500,3205890850,8930,8930,8930,8930,0
|
|
20230608,193400,3205890850,8930,8930,8930,8930,0
|
|
20230608,193300,3205890850,8930,8930,8930,8930,0
|
|
20230608,193200,3205890850,8930,8930,8930,8930,0
|
|
20230608,193100,3205890850,8930,8930,8930,8930,0
|
|
20230608,193000,3205890850,8930,8930,8930,8930,0
|
|
20230608,192900,3205890850,8930,8930,8930,8930,0
|
|
20230608,192800,3205890850,8930,8930,8930,8930,0
|
|
20230608,192700,3205890850,8930,8930,8930,8930,0
|
|
20230608,192600,3205890850,8930,8930,8930,8930,0
|
|
20230608,192500,3205890850,8930,8930,8930,8930,0
|
|
20230608,192400,3205890850,8930,8930,8930,8930,0
|
|
20230608,192300,3205890850,8930,8930,8930,8930,0
|
|
20230608,192200,3205890850,8930,8930,8930,8930,0
|
|
20230608,192100,3205890850,8930,8930,8930,8930,0
|
|
20230608,192000,3205890850,8930,8930,8930,8930,0
|
|
20230608,191900,3205890850,8930,8930,8930,8930,0
|
|
20230608,191800,3205890850,8930,8930,8930,8930,0
|
|
20230608,191700,3205890850,8930,8930,8930,8930,0
|
|
20230608,191600,3205890850,8930,8930,8930,8930,0
|
|
20230608,191500,3205890850,8930,8930,8930,8930,0
|
|
20230608,191400,3205890850,8930,8930,8930,8930,0
|
|
20230608,191300,3205890850,8930,8930,8930,8930,16023
|
|
20230608,191200,3205890850,8930,8930,8930,8930,0
|
|
20230608,191100,3205890850,8930,8930,8930,8930,0
|
|
20230608,191000,3205890850,8930,8930,8930,8930,0
|
|
20230608,190900,3205890850,8930,8930,8930,8930,0
|
|
20230608,190800,3205890850,8930,8930,8930,8930,0
|
|
20230608,190700,3205890850,8930,8930,8930,8930,0
|
|
20230608,190600,3205890850,8930,8930,8930,8930,0
|
|
20230608,190500,3205890850,8930,8930,8930,8930,0
|
|
20230608,190400,3205890850,8930,8930,8930,8930,0
|
|
20230608,190300,3205890850,8930,8930,8930,8930,0
|
|
20230608,190200,3205890850,8930,8930,8930,8930,0
|
|
20230608,190100,3205890850,8930,8930,8930,8930,0
|
|
20230608,190000,3205890850,8930,8930,8930,8930,0
|
|
20230608,185900,3205890850,8930,8930,8930,8930,0
|
|
20230608,185800,3205890850,8930,8930,8930,8930,0
|
|
20230608,185700,3205890850,8930,8930,8930,8930,0
|
|
20230608,185600,3205890850,8930,8930,8930,8930,0
|
|
20230608,185500,3205890850,8930,8930,8930,8930,0
|
|
20230608,185400,3205890850,8930,8930,8930,8930,0
|
|
20230608,185300,3205890850,8930,8930,8930,8930,0
|
|
20230608,185200,3205890850,8930,8930,8930,8930,0
|
|
20230608,185100,3205890850,8930,8930,8930,8930,0
|
|
20230608,185000,3205890850,8930,8930,8930,8930,0
|
|
20230608,184900,3205890850,8930,8930,8930,8930,0
|
|
20230608,184800,3205890850,8930,8930,8930,8930,0
|
|
20230608,184700,3205890850,8930,8930,8930,8930,0
|
|
20230608,184600,3205890850,8930,8930,8930,8930,0
|
|
20230608,184500,3205890850,8930,8930,8930,8930,0
|
|
20230608,184400,3205890850,8930,8930,8930,8930,0
|
|
20230608,184300,3205890850,8930,8930,8930,8930,16023
|
|
20230608,184200,3205890850,8930,8930,8930,8930,0
|
|
20230608,184100,3205890850,8930,8930,8930,8930,0
|
|
20230608,184000,3205890850,8930,8930,8930,8930,0
|
|
20230608,183900,3205890850,8930,8930,8930,8930,0
|
|
20230608,183800,3205890850,8930,8930,8930,8930,0
|
|
20230608,183700,3205890850,8930,8930,8930,8930,0
|
|
20230608,183600,3205890850,8930,8930,8930,8930,0
|
|
20230608,183500,3205890850,8930,8930,8930,8930,0
|
|
20230608,183400,3205890850,8930,8930,8930,8930,0
|
|
20230608,183300,3205890850,8930,8930,8930,8930,0
|
|
20230608,183200,3205890850,8930,8930,8930,8930,0
|
|
20230608,183100,3205890850,8930,8930,8930,8930,0
|
|
20230608,183000,3205890850,8930,8930,8930,8930,0
|
|
20230608,182900,3205890850,8930,8930,8930,8930,0
|
|
20230608,182800,3205890850,8930,8930,8930,8930,0
|
|
20230608,182700,3205890850,8930,8930,8930,8930,0
|
|
20230608,182600,3205890850,8930,8930,8930,8930,0
|
|
20230608,182500,3205890850,8930,8930,8930,8930,0
|
|
20230608,182400,3205890850,8930,8930,8930,8930,0
|
|
20230608,182300,3205890850,8930,8930,8930,8930,0
|
|
20230608,182200,3205890850,8930,8930,8930,8930,0
|
|
20230608,182100,3205890850,8930,8930,8930,8930,0
|
|
20230608,182000,3205890850,8930,8930,8930,8930,0
|
|
20230608,181900,3205890850,8930,8930,8930,8930,0
|
|
20230608,181800,3205890850,8930,8930,8930,8930,0
|
|
20230608,181700,3205890850,8930,8930,8930,8930,0
|
|
20230608,181600,3205890850,8930,8930,8930,8930,0
|
|
20230608,181500,3205890850,8930,8930,8930,8930,0
|
|
20230608,181400,3205890850,8930,8930,8930,8930,0
|
|
20230608,181300,3205890850,8930,8930,8930,8930,16023
|
|
20230608,181200,3205890850,8930,8930,8930,8930,0
|
|
20230608,181100,3205890850,8930,8930,8930,8930,0
|
|
20230608,181000,3205890850,8930,8930,8930,8930,0
|
|
20230608,180900,3205890850,8930,8930,8930,8930,0
|
|
20230608,180800,3205890850,8930,8930,8930,8930,0
|
|
20230608,180700,3205890850,8930,8930,8930,8930,0
|
|
20230608,180600,3205890850,8930,8930,8930,8930,0
|
|
20230608,180500,3205890850,8930,8930,8930,8930,0
|
|
20230608,180400,3205890850,8930,8930,8930,8930,0
|
|
20230608,180300,3205890850,8930,8930,8930,8930,0
|
|
20230608,180200,3205890850,8930,8930,8930,8930,0
|
|
20230608,180100,3205890850,8930,8930,8930,8930,0
|
|
20230608,180000,3205890850,8930,8930,8930,8930,0
|
|
20230608,175900,3205890850,8930,8930,8930,8930,0
|
|
20230608,175800,3205890850,8930,8930,8930,8930,0
|
|
20230608,175700,3205890850,8930,8930,8930,8930,0
|
|
20230608,175600,3205890850,8930,8930,8930,8930,0
|
|
20230608,175500,3205890850,8930,8930,8930,8930,0
|
|
20230608,175400,3205890850,8930,8930,8930,8930,0
|
|
20230608,175300,3205890850,8930,8930,8930,8930,0
|
|
20230608,175200,3205890850,8930,8930,8930,8930,0
|
|
20230608,175100,3205890850,8930,8930,8930,8930,0
|
|
20230608,175000,3205890850,8930,8930,8930,8930,0
|
|
20230608,174900,3205890850,8930,8930,8930,8930,0
|
|
20230608,174800,3205890850,8930,8930,8930,8930,0
|
|
20230608,174700,3205890850,8930,8930,8930,8930,0
|
|
20230608,174600,3205890850,8930,8930,8930,8930,0
|
|
20230608,174500,3205890850,8930,8930,8930,8930,0
|
|
20230608,174400,3205890850,8930,8930,8930,8930,0
|
|
20230608,174300,3205890850,8930,8930,8930,8930,16023
|
|
20230608,174200,3205890850,8930,8930,8930,8930,0
|
|
20230608,174100,3205890850,8930,8930,8930,8930,0
|
|
20230608,174000,3205890850,8930,8930,8930,8930,0
|
|
20230608,173900,3205890850,8930,8930,8930,8930,0
|
|
20230608,173800,3205890850,8930,8930,8930,8930,0
|
|
20230608,173700,3205890850,8930,8930,8930,8930,0
|
|
20230608,173600,3205890850,8930,8930,8930,8930,0
|
|
20230608,173500,3205890850,8930,8930,8930,8930,0
|
|
20230608,173400,3205890850,8930,8930,8930,8930,0
|
|
20230608,173300,3205890850,8930,8930,8930,8930,0
|
|
20230608,173200,3205890850,8930,8930,8930,8930,0
|
|
20230608,173100,3205890850,8930,8930,8930,8930,0
|
|
20230608,173000,3205890850,8930,8930,8930,8930,0
|
|
20230608,172900,3205890850,8930,8930,8930,8930,0
|
|
20230608,172800,3205890850,8930,8930,8930,8930,0
|
|
20230608,172700,3205890850,8930,8930,8930,8930,0
|
|
20230608,172600,3205890850,8930,8930,8930,8930,0
|
|
20230608,172500,3205890850,8930,8930,8930,8930,0
|
|
20230608,172400,3205890850,8930,8930,8930,8930,0
|
|
20230608,172300,3205890850,8930,8930,8930,8930,0
|
|
20230608,172200,3205890850,8930,8930,8930,8930,0
|
|
20230608,172100,3205890850,8930,8930,8930,8930,0
|
|
20230608,172000,3205890850,8930,8930,8930,8930,0
|
|
20230608,171900,3205890850,8930,8930,8930,8930,0
|
|
20230608,171800,3205890850,8930,8930,8930,8930,0
|
|
20230608,171700,3205890850,8930,8930,8930,8930,0
|
|
20230608,171600,3205890850,8930,8930,8930,8930,0
|
|
20230608,171500,3205890850,8930,8930,8930,8930,0
|
|
20230608,171400,3205890850,8930,8930,8930,8930,0
|
|
20230608,171300,3205890850,8930,8930,8930,8930,16023
|
|
20230608,171200,3205890850,8930,8930,8930,8930,0
|
|
20230608,171100,3205890850,8930,8930,8930,8930,0
|
|
20230608,171000,3205890850,8930,8930,8930,8930,0
|
|
20230608,170900,3205890850,8930,8930,8930,8930,0
|
|
20230608,170800,3205890850,8930,8930,8930,8930,0
|
|
20230608,170700,3205890850,8930,8930,8930,8930,0
|
|
20230608,170600,3205890850,8930,8930,8930,8930,0
|
|
20230608,170500,3205890850,8930,8930,8930,8930,0
|
|
20230608,170400,3205890850,8930,8930,8930,8930,0
|
|
20230608,170300,3205890850,8930,8930,8930,8930,0
|
|
20230608,170200,3205890850,8930,8930,8930,8930,0
|
|
20230608,170100,3205890850,8930,8930,8930,8930,0
|
|
20230608,170000,3205890850,8930,8930,8930,8930,0
|
|
20230608,165900,3205890850,8930,8930,8930,8930,0
|
|
20230608,165800,3205890850,8930,8930,8930,8930,0
|
|
20230608,165700,3205890850,8930,8930,8930,8930,0
|
|
20230608,165600,3205890850,8930,8930,8930,8930,0
|
|
20230608,165500,3205890850,8930,8930,8930,8930,0
|
|
20230608,165400,3205890850,8930,8930,8930,8930,0
|
|
20230608,165300,3205890850,8930,8930,8930,8930,0
|
|
20230608,165200,3205890850,8930,8930,8930,8930,0
|
|
20230608,165100,3205890850,8930,8930,8930,8930,0
|
|
20230608,165000,3205890850,8930,8930,8930,8930,0
|
|
20230608,164900,3205890850,8930,8930,8930,8930,0
|
|
20230608,164800,3205890850,8930,8930,8930,8930,0
|
|
20230608,164700,3205890850,8930,8930,8930,8930,0
|
|
20230608,164600,3205890850,8930,8930,8930,8930,0
|
|
20230608,164500,3205890850,8930,8930,8930,8930,0
|
|
20230608,164400,3205890850,8930,8930,8930,8930,0
|
|
20230608,164300,3205890850,8930,8930,8930,8930,16023
|
|
20230608,164200,3205890850,8930,8930,8930,8930,0
|
|
20230608,164100,3205890850,8930,8930,8930,8930,0
|
|
20230608,164000,3205890850,8930,8930,8930,8930,0
|
|
20230608,163900,3205890850,8930,8930,8930,8930,0
|
|
20230608,163800,3205890850,8930,8930,8930,8930,0
|
|
20230608,163700,3205890850,8930,8930,8930,8930,0
|
|
20230608,163600,3205890850,8930,8930,8930,8930,0
|
|
20230608,163500,3205890850,8930,8930,8930,8930,0
|
|
20230608,163400,3205890850,8930,8930,8930,8930,0
|
|
20230608,163300,3205890850,8930,8930,8930,8930,0
|
|
20230608,163200,3205890850,8930,8930,8930,8930,0
|
|
20230608,163100,3205890850,8930,8930,8930,8930,0
|
|
20230608,163000,3205890850,8930,8930,8930,8930,0
|
|
20230608,162900,3205890850,8930,8930,8930,8930,0
|
|
20230608,162800,3205890850,8930,8930,8930,8930,0
|
|
20230608,162700,3205890850,8930,8930,8930,8930,0
|
|
20230608,162600,3205890850,8930,8930,8930,8930,0
|
|
20230608,162500,3205890850,8930,8930,8930,8930,0
|
|
20230608,162400,3205890850,8930,8930,8930,8930,0
|
|
20230608,162300,3205890850,8930,8930,8930,8930,0
|
|
20230608,162200,3205890850,8930,8930,8930,8930,0
|
|
20230608,162100,3205890850,8930,8930,8930,8930,0
|
|
20230608,162000,3205890850,8930,8930,8930,8930,0
|
|
20230608,161900,3205890850,8930,8930,8930,8930,0
|
|
20230608,161800,3205890850,8930,8930,8930,8930,0
|
|
20230608,161700,3205890850,8930,8930,8930,8930,0
|
|
20230608,161600,3205890850,8930,8930,8930,8930,0
|
|
20230608,161500,3205890850,8930,8930,8930,8930,0
|
|
20230608,161400,3205890850,8930,8930,8930,8930,0
|
|
20230608,161300,3205890850,8930,8930,8930,8930,16023
|
|
20230608,161200,3205890850,8930,8930,8930,8930,0
|
|
20230608,161100,3205890850,8930,8930,8930,8930,0
|
|
20230608,161000,3205890850,8930,8930,8930,8930,0
|
|
20230608,160900,3205890850,8930,8930,8930,8930,0
|
|
20230608,160800,3205890850,8930,8930,8930,8930,0
|
|
20230608,160700,3205890850,8930,8930,8930,8930,0
|
|
20230608,160600,3205890850,8930,8930,8930,8930,0
|
|
20230608,160500,3205890850,8930,8930,8930,8930,0
|
|
20230608,160400,3205890850,8930,8930,8930,8930,0
|
|
20230608,160300,3205890850,8930,8930,8930,8930,0
|
|
20230608,160200,3205890850,8930,8930,8930,8930,0
|
|
20230608,160100,3205890850,8930,8930,8930,8930,0
|
|
20230608,160000,3205890850,8930,8930,8930,8930,0
|
|
20230608,155900,3205890850,8930,8930,8930,8930,0
|
|
20230608,155800,3205890850,8930,8930,8930,8930,0
|
|
20230608,155700,3205890850,8930,8930,8930,8930,0
|
|
20230608,155600,3205890850,8930,8930,8930,8930,0
|
|
20230608,155500,3205890850,8930,8930,8930,8930,0
|
|
20230608,155400,3205890850,8930,8930,8930,8930,0
|
|
20230608,155300,3205890850,8930,8930,8930,8930,0
|
|
20230608,155200,3205890850,8930,8930,8930,8930,0
|
|
20230608,155100,3205890850,8930,8930,8930,8930,0
|
|
20230608,155000,3205890850,8930,8930,8930,8930,0
|
|
20230608,154900,3205890850,8930,8930,8930,8930,0
|
|
20230608,154800,3205890850,8930,8930,8930,8930,0
|
|
20230608,154700,3205890850,8930,8930,8930,8930,0
|
|
20230608,154600,3205890850,8930,8930,8930,8930,0
|
|
20230608,154500,3205890850,8930,8930,8930,8930,0
|
|
20230608,154400,3205890850,8930,8930,8930,8930,0
|
|
20230608,154300,3205890850,8930,8930,8930,8930,16023
|
|
20230608,154200,3205890850,8930,8930,8930,8930,0
|
|
20230608,154100,3205890850,8930,8930,8930,8930,0
|
|
20230608,154000,3205890850,8930,8930,8930,8930,0
|
|
20230608,153900,3205890850,8930,8930,8930,8930,0
|
|
20230608,153800,3205890850,8930,8930,8930,8930,0
|
|
20230608,153700,3205890850,8930,8930,8930,8930,0
|
|
20230608,153600,3205890850,8930,8930,8930,8930,0
|
|
20230608,153500,3205890850,8930,8930,8930,8930,0
|
|
20230608,153400,3205890850,8930,8930,8930,8930,0
|
|
20230608,153300,3205890850,8930,8930,8930,8930,0
|
|
20230608,153200,3205890850,8930,8930,8930,8930,0
|
|
20230608,153100,3205890850,8930,8930,8930,8930,0
|
|
20230608,153000,3205890850,8930,8930,8930,8930,16023
|
|
20230608,152900,3062805460,8900,8900,8900,8900,0
|
|
20230608,152800,3062805460,8900,8900,8900,8900,0
|
|
20230608,152700,3062805460,8900,8900,8900,8900,0
|
|
20230608,152600,3062805460,8900,8900,8900,8900,0
|
|
20230608,152500,3062805460,8900,8900,8900,8900,0
|
|
20230608,152400,3062805460,8900,8900,8900,8900,0
|
|
20230608,152300,3062805460,8900,8900,8900,8900,0
|
|
20230608,152200,3062805460,8900,8900,8900,8900,0
|
|
20230608,152100,3062805460,8900,8900,8900,8900,0
|
|
20230608,152000,3062805460,8900,8900,8900,8900,0
|
|
20230608,151900,3062805460,8900,8890,8910,8870,2292
|
|
20230608,151800,3042438900,8880,8910,8910,8880,2529
|
|
20230608,151700,3019944310,8900,8890,8900,8890,140
|
|
20230608,151600,3018698320,8890,8910,8910,8890,3558
|
|
20230608,151500,2987024420,8900,8900,8900,8900,1000
|
|
20230608,151400,2978124420,8910,8910,8910,8910,280
|
|
20230608,151300,2975629620,8910,8920,8920,8910,960
|
|
20230608,151200,2967075970,8910,8910,8920,8900,876
|
|
20230608,151100,2959270770,8910,8910,8920,8900,2411
|
|
20230608,151000,2937773200,8910,8900,8910,8900,1446
|
|
20230608,150900,2924894780,8910,8910,8910,8900,166
|
|
20230608,150800,2923416780,8900,8890,8920,8890,5030
|
|
20230608,150700,2878614370,8890,8870,8890,8870,4065
|
|
20230608,150600,2842506720,8870,8870,8870,8870,54
|
|
20230608,150500,2842027740,8870,8870,8870,8870,20
|
|
20230608,150400,2841850340,8870,8870,8870,8860,720
|
|
20230608,150300,2835466240,8880,8870,8880,8870,230
|
|
20230608,150200,2833426070,8860,8860,8870,8860,178
|
|
20230608,150100,2831847690,8860,8860,8860,8860,101
|
|
20230608,150000,2830952830,8860,8850,8860,8850,36
|
|
20230608,145900,2830633980,8850,8850,8870,8850,488
|
|
20230608,145800,2826313860,8860,8850,8860,8850,821
|
|
20230608,145700,2819047910,8850,8880,8880,8850,4516
|
|
20230608,145600,2779064260,8880,8870,8880,8870,466
|
|
20230608,145500,2774927380,8860,8890,8890,8860,4005
|
|
20230608,145400,2739429550,8870,8870,8880,8870,321
|
|
20230608,145300,2736581280,8870,8870,8890,8870,1929
|
|
20230608,145200,2719470740,8870,8880,8880,8870,1846
|
|
20230608,145100,2703078460,8890,8880,8890,8880,105
|
|
20230608,145000,2702145670,8890,8890,8890,8880,329
|
|
20230608,144900,2699221060,8880,8890,8890,8880,101
|
|
20230608,144800,2698324170,8880,8880,8880,8880,0
|
|
20230608,144700,2698324170,8880,8880,8880,8880,166
|
|
20230608,144600,2696850090,8880,8890,8890,8880,1819
|
|
20230608,144500,2680681040,8900,8900,8900,8890,179
|
|
20230608,144400,2679087960,8900,8910,8910,8890,805
|
|
20230608,144300,2671921650,8910,8910,8910,8910,480
|
|
20230608,144200,2667644850,8910,8910,8910,8890,114
|
|
20230608,144100,2666629850,8920,8890,8920,8890,2390
|
|
20230608,144000,2645350650,8900,8890,8900,8890,1165
|
|
20230608,143900,2634986860,8890,8890,8890,8890,5
|
|
20230608,143800,2634942410,8890,8890,8890,8880,73
|
|
20230608,143700,2634293590,8880,8870,8880,8870,910
|
|
20230608,143600,2626217780,8880,8880,8880,8880,333
|
|
20230608,143500,2623260740,8880,8880,8880,8880,199
|
|
20230608,143400,2621493620,8880,8870,8880,8870,201
|
|
20230608,143300,2619710740,8870,8870,8870,8870,19
|
|
20230608,143200,2619542210,8870,8870,8870,8870,63
|
|
20230608,143100,2618983400,8880,8890,8890,8880,303
|
|
20230608,143000,2616292140,8890,8890,8890,8880,231
|
|
20230608,142900,2614238670,8880,8880,8890,8870,589
|
|
20230608,142800,2609007210,8890,8860,8890,8860,2335
|
|
20230608,142700,2588286270,8870,8870,8870,8860,428
|
|
20230608,142600,2584489920,8870,8870,8880,8870,692
|
|
20230608,142500,2578351860,8880,8880,8880,8870,42
|
|
20230608,142400,2577979200,8870,8880,8880,8870,62
|
|
20230608,142300,2577429160,8880,8890,8890,8880,315
|
|
20230608,142200,2574631570,8880,8880,8880,8880,413
|
|
20230608,142100,2570964130,8880,8880,8880,8880,364
|
|
20230608,142000,2567731810,8880,8870,8880,8860,1127
|
|
20230608,141900,2557735200,8870,8860,8870,8860,1335
|
|
20230608,141800,2545906390,8860,8860,8860,8850,259
|
|
20230608,141700,2543614010,8860,8850,8860,8840,931
|
|
20230608,141600,2535369490,8850,8850,8870,8850,1609
|
|
20230608,141500,2521129640,8860,8860,8860,8860,47
|
|
20230608,141400,2520713220,8870,8850,8870,8840,612
|
|
20230608,141300,2515291510,8860,8870,8870,8850,722
|
|
20230608,141200,2508891810,8870,8850,8870,8840,1419
|
|
20230608,141100,2496326210,8850,8850,8850,8850,100
|
|
20230608,141000,2495441210,8860,8850,8860,8850,106
|
|
20230608,140900,2494502710,8870,8850,8870,8840,1242
|
|
20230608,140800,2483511230,8840,8850,8850,8840,885
|
|
20230608,140700,2475683160,8840,8850,8850,8840,275
|
|
20230608,140600,2473251720,8850,8850,8850,8850,642
|
|
20230608,140500,2467570020,8850,8850,8850,8850,89
|
|
20230608,140400,2466782370,8850,8850,8850,8850,30
|
|
20230608,140300,2466516870,8850,8850,8850,8850,656
|
|
20230608,140200,2460711270,8840,8870,8870,8840,4036
|
|
20230608,140100,2424985150,8870,8890,8890,8870,130
|
|
20230608,140000,2423831990,8890,8880,8890,8880,1141
|
|
20230608,135900,2413699850,8870,8870,8890,8860,369
|
|
20230608,135800,2410424260,8870,8850,8870,8850,970
|
|
20230608,135700,2401829910,8850,8850,8850,8840,417
|
|
20230608,135600,2398141150,8850,8850,8850,8850,259
|
|
20230608,135500,2395849000,8850,8870,8870,8850,68
|
|
20230608,135400,2395247180,8850,8850,8860,8850,196
|
|
20230608,135300,2393512520,8840,8850,8850,8840,148
|
|
20230608,135200,2392203300,8850,8850,8850,8850,270
|
|
20230608,135100,2389813800,8850,8870,8870,8850,1317
|
|
20230608,135000,2378145950,8850,8870,8910,8850,1775
|
|
20230608,134900,2362400010,8870,8870,8870,8870,0
|
|
20230608,134800,2362400010,8870,8870,8870,8870,20
|
|
20230608,134700,2362222610,8870,8880,8910,8870,806
|
|
20230608,134600,2355060530,8880,8860,8880,8860,123
|
|
20230608,134500,2353968490,8860,8850,8860,8850,733
|
|
20230608,134400,2347481340,8850,8890,8890,8840,3191
|
|
20230608,134300,2319175200,8890,8890,8900,8890,1839
|
|
20230608,134200,2302825990,8890,8920,8920,8890,1046
|
|
20230608,134100,2293512670,8930,8900,8930,8900,4411
|
|
20230608,134000,2254143050,8900,8890,8910,8890,1430
|
|
20230608,133900,2241428190,8890,8900,8930,8870,1348
|
|
20230608,133800,2229429270,8870,8910,8940,8840,10426
|
|
20230608,133700,2136519050,8910,8900,8910,8890,6512
|
|
20230608,133600,2078510780,8900,8900,8910,8890,11209
|
|
20230608,133500,1978734400,8900,8870,8900,8850,4606
|
|
20230608,133400,1937826040,8880,8850,8880,8850,3846
|
|
20230608,133300,1903722540,8840,8820,8860,8820,10349
|
|
20230608,133200,1812210790,8820,8830,8830,8820,1718
|
|
20230608,133100,1797040860,8820,8830,8830,8820,1220
|
|
20230608,133000,1786274960,8820,8830,8840,8820,1062
|
|
20230608,132900,1776900930,8820,8800,8820,8800,7609
|
|
20230608,132800,1709848140,8790,8800,8800,8790,1565
|
|
20230608,132700,1696076340,8800,8790,8800,8790,791
|
|
20230608,132600,1689117040,8780,8780,8780,8780,1221
|
|
20230608,132500,1678396660,8780,8780,8780,8780,0
|
|
20230608,132400,1678396660,8780,8780,8780,8780,110
|
|
20230608,132300,1677430860,8780,8780,8780,8780,6
|
|
20230608,132200,1677378180,8770,8770,8780,8770,638
|
|
20230608,132100,1671776920,8780,8780,8780,8780,155
|
|
20230608,132000,1670416020,8780,8760,8780,8760,692
|
|
20230608,131900,1664346600,8760,8760,8760,8750,103
|
|
20230608,131800,1663445040,8760,8760,8760,8760,56
|
|
20230608,131700,1662954480,8760,8760,8760,8760,200
|
|
20230608,131600,1661202480,8780,8780,8780,8780,0
|
|
20230608,131500,1661202480,8780,8760,8780,8740,572
|
|
20230608,131400,1656200720,8770,8770,8770,8770,0
|
|
20230608,131300,1656200720,8770,8770,8770,8770,660
|
|
20230608,131200,1650412520,8770,8770,8770,8770,3
|
|
20230608,131100,1650386210,8770,8770,8770,8770,4
|
|
20230608,131000,1650351130,8770,8770,8770,8770,3
|
|
20230608,130900,1650324820,8770,8770,8770,8770,547
|
|
20230608,130800,1645527630,8800,8800,8800,8800,2
|
|
20230608,130700,1645510030,8800,8770,8800,8770,11
|
|
20230608,130600,1645413260,8770,8770,8770,8770,165
|
|
20230608,130500,1643966210,8770,8770,8770,8770,0
|
|
20230608,130400,1643966210,8770,8770,8770,8770,281
|
|
20230608,130300,1641501840,8770,8780,8780,8770,30
|
|
20230608,130200,1641238580,8790,8780,8790,8780,66
|
|
20230608,130100,1640659030,8780,8780,8780,8780,229
|
|
20230608,130000,1638648410,8780,8780,8780,8780,40
|
|
20230608,125900,1638297210,8780,8800,8800,8780,1500
|
|
20230608,125800,1625101210,8800,8790,8800,8790,2
|
|
20230608,125700,1625083620,8760,8790,8790,8760,2162
|
|
20230608,125600,1606080150,8760,8780,8780,8760,51
|
|
20230608,125500,1605632450,8760,8760,8760,8760,627
|
|
20230608,125400,1600139930,8760,8760,8760,8760,23
|
|
20230608,125300,1599938450,8780,8780,8780,8780,0
|
|
20230608,125200,1599938450,8780,8770,8780,8770,877
|
|
20230608,125100,1592238400,8770,8770,8770,8770,600
|
|
20230608,125000,1586976400,8760,8760,8760,8760,85
|
|
20230608,124900,1586231800,8760,8760,8760,8760,87
|
|
20230608,124800,1585469680,8760,8760,8760,8760,0
|
|
20230608,124700,1585469680,8760,8760,8760,8760,113
|
|
20230608,124600,1584479800,8760,8760,8760,8760,813
|
|
20230608,124500,1577357920,8760,8760,8760,8760,192
|
|
20230608,124400,1575676000,8770,8770,8770,8770,99
|
|
20230608,124300,1574807770,8770,8770,8770,8770,201
|
|
20230608,124200,1573045000,8760,8760,8760,8760,20
|
|
20230608,124100,1572869800,8770,8760,8770,8760,599
|
|
20230608,124000,1567616990,8760,8770,8770,8760,145
|
|
20230608,123900,1566346740,8760,8760,8760,8760,0
|
|
20230608,123800,1566346740,8760,8770,8770,8760,563
|
|
20230608,123700,1561414850,8780,8780,8780,8780,0
|
|
20230608,123600,1561414850,8780,8780,8780,8780,1
|
|
20230608,123500,1561406070,8780,8780,8780,8780,3
|
|
20230608,123400,1561379730,8780,8780,8780,8780,409
|
|
20230608,123300,1557788710,8780,8780,8780,8780,0
|
|
20230608,123200,1557788710,8780,8750,8780,8750,562
|
|
20230608,123100,1552866130,8750,8760,8760,8750,33
|
|
20230608,123000,1552577170,8760,8760,8760,8760,0
|
|
20230608,122900,1552577170,8760,8760,8760,8760,95
|
|
20230608,122800,1551744970,8750,8750,8750,8750,24
|
|
20230608,122700,1551534970,8750,8750,8750,8750,4
|
|
20230608,122600,1551499970,8750,8750,8750,8750,50
|
|
20230608,122500,1551062470,8740,8740,8740,8740,11
|
|
20230608,122400,1550966330,8740,8740,8740,8740,34
|
|
20230608,122300,1550669170,8740,8740,8740,8740,60
|
|
20230608,122200,1550144770,8740,8740,8740,8740,0
|
|
20230608,122100,1550144770,8740,8760,8760,8740,1417
|
|
20230608,122000,1537755970,8750,8750,8750,8750,0
|
|
20230608,121900,1537755970,8750,8750,8750,8750,0
|
|
20230608,121800,1537755970,8750,8750,8750,8750,0
|
|
20230608,121700,1537755970,8750,8760,8760,8750,670
|
|
20230608,121600,1531893450,8760,8760,8760,8760,80
|
|
20230608,121500,1531192650,8760,8760,8760,8760,41
|
|
20230608,121400,1530833490,8760,8760,8760,8760,115
|
|
20230608,121300,1529826090,8760,8760,8760,8760,43
|
|
20230608,121200,1529449410,8760,8760,8760,8760,11
|
|
20230608,121100,1529353050,8760,8760,8760,8760,6
|
|
20230608,121000,1529300490,8750,8750,8750,8750,0
|
|
20230608,120900,1529300490,8750,8750,8750,8750,0
|
|
20230608,120800,1529300490,8750,8750,8750,8750,0
|
|
20230608,120700,1529300490,8750,8750,8750,8750,0
|
|
20230608,120600,1529300490,8750,8750,8750,8750,0
|
|
20230608,120500,1529300490,8750,8750,8750,8750,158
|
|
20230608,120400,1527917990,8750,8780,8780,8750,214
|
|
20230608,120300,1526043840,8780,8780,8780,8780,2
|
|
20230608,120200,1526026280,8780,8780,8780,8780,0
|
|
20230608,120100,1526026280,8780,8770,8780,8770,115
|
|
20230608,120000,1525016590,8770,8770,8770,8770,9
|
|
20230608,115900,1524937660,8740,8740,8740,8740,0
|
|
20230608,115800,1524937660,8740,8740,8740,8740,97
|
|
20230608,115700,1524089880,8740,8750,8750,8740,565
|
|
20230608,115600,1519148000,8790,8790,8790,8790,50
|
|
20230608,115500,1518708500,8790,8750,8790,8750,11
|
|
20230608,115400,1518611850,8790,8790,8790,8790,0
|
|
20230608,115300,1518611850,8790,8760,8790,8750,1051
|
|
20230608,115200,1509412760,8790,8790,8790,8790,1
|
|
20230608,115100,1509403970,8760,8760,8760,8760,0
|
|
20230608,115000,1509403970,8760,8770,8770,8760,197
|
|
20230608,114900,1507677250,8760,8770,8770,8760,700
|
|
20230608,114800,1501541950,8800,8800,8800,8800,0
|
|
20230608,114700,1501541950,8800,8800,8800,8800,449
|
|
20230608,114600,1497590750,8800,8770,8800,8770,1611
|
|
20230608,114500,1483458650,8760,8760,8760,8760,5
|
|
20230608,114400,1483414850,8770,8770,8770,8770,20
|
|
20230608,114300,1483239450,8770,8780,8780,8770,5614
|
|
20230608,114200,1434003460,8780,8790,8790,8780,50
|
|
20230608,114100,1433564230,8790,8800,8800,8790,12
|
|
20230608,114000,1433458640,8800,8800,8800,8790,1104
|
|
20230608,113900,1423753440,8800,8800,8800,8800,214
|
|
20230608,113800,1421870240,8800,8800,8800,8800,325
|
|
20230608,113700,1419010240,8800,8800,8800,8800,12
|
|
20230608,113600,1418904640,8800,8800,8800,8800,3
|
|
20230608,113500,1418878240,8800,8800,8800,8800,332
|
|
20230608,113400,1415956640,8800,8800,8800,8800,2847
|
|
20230608,113300,1390903040,8800,8800,8800,8800,40
|
|
20230608,113200,1390551040,8800,8820,8820,8800,932
|
|
20230608,113100,1382340120,8820,8810,8820,8810,2443
|
|
20230608,113000,1360817250,8810,8810,8810,8810,15
|
|
20230608,112900,1360685100,8810,8810,8810,8810,222
|
|
20230608,112800,1358729280,8810,8810,8810,8800,2847
|
|
20230608,112700,1333647310,8800,8800,8800,8800,176
|
|
20230608,112600,1332098510,8800,8800,8800,8800,90
|
|
20230608,112500,1331306510,8810,8810,8810,8810,1412
|
|
20230608,112400,1318866790,8810,8800,8810,8800,1858
|
|
20230608,112300,1302499740,8800,8800,8800,8800,837
|
|
20230608,112200,1295134140,8800,8800,8800,8800,70
|
|
20230608,112100,1294518140,8800,8800,8800,8800,1349
|
|
20230608,112000,1282646940,8800,8810,8810,8800,1499
|
|
20230608,111900,1269453750,8810,8800,8810,8800,7645
|
|
20230608,111800,1202162400,8800,8800,8810,8800,3564
|
|
20230608,111700,1170784200,8800,8810,8820,8790,276
|
|
20230608,111600,1168353650,8810,8810,8810,8810,699
|
|
20230608,111500,1162195460,8810,8780,8810,8770,6410
|
|
20230608,111400,1105819420,8780,8780,8780,8780,151
|
|
20230608,111300,1104493640,8780,8770,8780,8770,1876
|
|
20230608,111200,1088038250,8780,8780,8780,8780,99
|
|
20230608,111100,1087169030,8780,8790,8790,8780,1580
|
|
20230608,111000,1073296610,8780,8780,8790,8780,2511
|
|
20230608,110900,1051249920,8780,8780,8780,8780,48
|
|
20230608,110800,1050828480,8780,8770,8780,8770,1421
|
|
20230608,110700,1038356780,8770,8770,8770,8770,87
|
|
20230608,110600,1037593790,8770,8760,8770,8760,861
|
|
20230608,110500,1030046200,8760,8740,8760,8730,5761
|
|
20230608,110400,979650510,8730,8730,8730,8730,1139
|
|
20230608,110300,969707040,8730,8730,8730,8730,90
|
|
20230608,110200,968921340,8730,8730,8730,8730,0
|
|
20230608,110100,968921340,8730,8730,8730,8730,0
|
|
20230608,110000,968921340,8730,8730,8730,8730,0
|
|
20230608,105900,968921340,8730,8730,8730,8730,18
|
|
20230608,105800,968764200,8730,8730,8730,8730,3
|
|
20230608,105700,968738010,8720,8720,8720,8720,0
|
|
20230608,105600,968738010,8720,8720,8720,8720,39
|
|
20230608,105500,968397930,8720,8730,8730,8720,21
|
|
20230608,105400,968214610,8730,8730,8730,8730,0
|
|
20230608,105300,968214610,8730,8720,8730,8720,82
|
|
20230608,105200,967499540,8720,8720,8720,8710,31
|
|
20230608,105100,967229270,8720,8720,8720,8720,100
|
|
20230608,105000,966357270,8720,8720,8720,8720,510
|
|
20230608,104900,961910070,8720,8720,8720,8720,0
|
|
20230608,104800,961910070,8720,8720,8720,8720,174
|
|
20230608,104700,960392790,8720,8720,8720,8720,34
|
|
20230608,104600,960096310,8710,8710,8710,8710,100
|
|
20230608,104500,959225310,8710,8710,8710,8710,0
|
|
20230608,104400,959225310,8710,8720,8720,8710,3
|
|
20230608,104300,959199160,8720,8710,8720,8710,385
|
|
20230608,104200,955845800,8710,8710,8710,8710,12
|
|
20230608,104100,955741280,8710,8720,8720,8710,87
|
|
20230608,104000,954983070,8720,8730,8730,8720,530
|
|
20230608,103900,950360970,8730,8730,8730,8730,101
|
|
20230608,103800,949479240,8720,8720,8720,8720,0
|
|
20230608,103700,949479240,8720,8720,8720,8720,71
|
|
20230608,103600,948860120,8720,8720,8720,8720,0
|
|
20230608,103500,948860120,8720,8710,8720,8710,322
|
|
20230608,103400,946055000,8720,8710,8720,8710,626
|
|
20230608,103300,940602410,8720,8720,8720,8720,11
|
|
20230608,103200,940506490,8720,8720,8720,8720,0
|
|
20230608,103100,940506490,8720,8720,8720,8720,90
|
|
20230608,103000,939721690,8720,8720,8720,8720,503
|
|
20230608,102900,935335530,8720,8720,8720,8720,7
|
|
20230608,102800,935274490,8730,8730,8730,8730,228
|
|
20230608,102700,933284050,8730,8720,8730,8720,1941
|
|
20230608,102600,916358500,8730,8730,8730,8730,87
|
|
20230608,102500,915598990,8730,8720,8730,8720,53
|
|
20230608,102400,915136820,8730,8730,8730,8730,0
|
|
20230608,102300,915136820,8730,8730,8730,8730,230
|
|
20230608,102200,913128920,8730,8730,8730,8730,301
|
|
20230608,102100,910501190,8730,8720,8730,8720,224
|
|
20230608,102000,908546270,8710,8710,8710,8710,101
|
|
20230608,101900,907666560,8710,8710,8710,8710,236
|
|
20230608,101800,905611000,8710,8710,8710,8710,25
|
|
20230608,101700,905393250,8710,8710,8710,8710,6
|
|
20230608,101600,905340990,8720,8720,8720,8720,579
|
|
20230608,101500,900292110,8730,8730,8730,8730,1
|
|
20230608,101400,900283380,8740,8740,8740,8720,258
|
|
20230608,101300,898028480,8750,8740,8750,8740,101
|
|
20230608,101200,897145450,8720,8720,8720,8720,504
|
|
20230608,101100,892750570,8720,8730,8730,8720,2
|
|
20230608,101000,892733120,8740,8740,8740,8740,300
|
|
20230608,100900,890111120,8740,8740,8740,8740,9
|
|
20230608,100800,890032460,8740,8730,8740,8720,516
|
|
20230608,100700,885527730,8720,8720,8720,8720,56
|
|
20230608,100600,885039410,8720,8720,8720,8720,0
|
|
20230608,100500,885039410,8720,8730,8730,8720,883
|
|
20230608,100400,877331920,8720,8720,8720,8720,856
|
|
20230608,100300,869867600,8720,8720,8720,8720,0
|
|
20230608,100200,869867600,8720,8730,8730,8720,9
|
|
20230608,100100,869789110,8720,8720,8720,8720,45
|
|
20230608,100000,869396710,8720,8720,8720,8720,425
|
|
20230608,095900,865690710,8720,8750,8750,8720,14
|
|
20230608,095800,865568540,8720,8740,8750,8720,3630
|
|
20230608,095700,833903980,8730,8730,8730,8730,67
|
|
20230608,095600,833319070,8740,8740,8740,8740,128
|
|
20230608,095500,832200350,8740,8730,8740,8730,200
|
|
20230608,095400,830454250,8730,8730,8730,8730,543
|
|
20230608,095300,825713860,8730,8730,8730,8730,1
|
|
20230608,095200,825705130,8750,8730,8750,8730,9
|
|
20230608,095100,825626540,8720,8750,8750,8720,997
|
|
20230608,095000,816915420,8750,8740,8750,8730,2594
|
|
20230608,094900,794251150,8740,8740,8740,8740,801
|
|
20230608,094800,787250410,8750,8750,8750,8750,1
|
|
20230608,094700,787241660,8750,8740,8760,8740,805
|
|
20230608,094600,780200880,8740,8740,8740,8740,142
|
|
20230608,094500,778959800,8740,8740,8740,8730,217
|
|
20230608,094400,777063420,8740,8750,8750,8740,277
|
|
20230608,094300,774641500,8750,8750,8770,8750,601
|
|
20230608,094200,769381080,8750,8750,8750,8740,263
|
|
20230608,094100,767080960,8780,8750,8780,8740,1467
|
|
20230608,094000,754247390,8780,8750,8780,8730,4163
|
|
20230608,093900,717803530,8760,8750,8760,8750,466
|
|
20230608,093800,713722810,8750,8750,8750,8750,205
|
|
20230608,093700,711929060,8770,8750,8770,8750,202
|
|
20230608,093600,710157560,8770,8770,8770,8740,2117
|
|
20230608,093500,691594980,8770,8740,8770,8740,978
|
|
20230608,093400,683021520,8770,8760,8790,8760,4426
|
|
20230608,093300,644183600,8750,8740,8750,8730,2095
|
|
20230608,093200,625870260,8740,8750,8760,8740,3933
|
|
20230608,093100,591476170,8740,8770,8770,8740,1167
|
|
20230608,093000,581267030,8750,8790,8790,8740,5627
|
|
20230608,092900,531987260,8790,8730,8800,8710,13805
|
|
20230608,092800,411015320,8710,8700,8750,8700,3538
|
|
20230608,092700,380099010,8740,8690,8760,8690,8664
|
|
20230608,092600,304497660,8690,8680,8700,8680,5214
|
|
20230608,092500,259180210,8680,8640,8680,8640,5140
|
|
20230608,092400,214666850,8640,8640,8640,8640,1
|
|
20230608,092300,214658210,8640,8640,8640,8640,486
|
|
20230608,092200,210459170,8640,8640,8640,8640,1
|
|
20230608,092100,210450530,8640,8640,8640,8640,2100
|
|
20230608,092000,192306530,8650,8650,8650,8640,117
|
|
20230608,091900,191295630,8640,8650,8650,8640,990
|
|
20230608,091800,182732140,8660,8660,8660,8660,107
|
|
20230608,091700,181805520,8660,8650,8660,8650,124
|
|
20230608,091600,180731910,8650,8670,8680,8650,602
|
|
20230608,091500,175515360,8670,8650,8670,8650,923
|
|
20230608,091400,167523180,8650,8630,8650,8630,819
|
|
20230608,091300,160445210,8620,8620,8620,8620,400
|
|
20230608,091200,156997210,8620,8620,8650,8620,1831
|
|
20230608,091100,141187040,8620,8630,8630,8620,2707
|
|
20230608,091000,117831460,8630,8630,8640,8630,1329
|
|
20230608,090900,106360170,8630,8630,8630,8630,17
|
|
20230608,090800,106213460,8630,8630,8630,8630,124
|
|
20230608,090700,105143340,8630,8630,8630,8630,30
|
|
20230608,090600,104884440,8640,8640,8640,8640,0
|
|
20230608,090500,104884440,8640,8640,8640,8580,141
|
|
20230608,090400,103673400,8640,8640,8640,8640,11
|
|
20230608,090300,103578360,8640,8630,8640,8570,1082
|
|
20230608,090200,94244090,8630,8600,8640,8560,7997
|
|
20230608,090100,25244970,8600,8590,8600,8590,103
|
|
20230608,090000,24359690,8620,8660,8660,8550,2374
|