772 lines
36 KiB
CSV
772 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230608,214900,392670740,6780,6780,6780,6780,2454
|
|
20230608,214800,392670740,6780,6780,6780,6780,0
|
|
20230608,214700,392670740,6780,6780,6780,6780,0
|
|
20230608,214600,392670740,6780,6780,6780,6780,0
|
|
20230608,214500,392670740,6780,6780,6780,6780,0
|
|
20230608,214400,392670740,6780,6780,6780,6780,0
|
|
20230608,214300,392670740,6780,6780,6780,6780,0
|
|
20230608,214200,392670740,6780,6780,6780,6780,0
|
|
20230608,214100,392670740,6780,6780,6780,6780,0
|
|
20230608,214000,392670740,6780,6780,6780,6780,0
|
|
20230608,213900,392670740,6780,6780,6780,6780,0
|
|
20230608,213800,392670740,6780,6780,6780,6780,0
|
|
20230608,213700,392670740,6780,6780,6780,6780,0
|
|
20230608,213600,392670740,6780,6780,6780,6780,0
|
|
20230608,213500,392670740,6780,6780,6780,6780,0
|
|
20230608,213400,392670740,6780,6780,6780,6780,0
|
|
20230608,213300,392670740,6780,6780,6780,6780,0
|
|
20230608,213200,392670740,6780,6780,6780,6780,0
|
|
20230608,213100,392670740,6780,6780,6780,6780,0
|
|
20230608,213000,392670740,6780,6780,6780,6780,0
|
|
20230608,212900,392670740,6780,6780,6780,6780,0
|
|
20230608,212800,392670740,6780,6780,6780,6780,0
|
|
20230608,212700,392670740,6780,6780,6780,6780,0
|
|
20230608,212600,392670740,6780,6780,6780,6780,0
|
|
20230608,212500,392670740,6780,6780,6780,6780,0
|
|
20230608,212400,392670740,6780,6780,6780,6780,0
|
|
20230608,212300,392670740,6780,6780,6780,6780,0
|
|
20230608,212200,392670740,6780,6780,6780,6780,0
|
|
20230608,212100,392670740,6780,6780,6780,6780,0
|
|
20230608,212000,392670740,6780,6780,6780,6780,0
|
|
20230608,211900,392670740,6780,6780,6780,6780,2454
|
|
20230608,211800,392670740,6780,6780,6780,6780,0
|
|
20230608,211700,392670740,6780,6780,6780,6780,0
|
|
20230608,211600,392670740,6780,6780,6780,6780,0
|
|
20230608,211500,392670740,6780,6780,6780,6780,0
|
|
20230608,211400,392670740,6780,6780,6780,6780,0
|
|
20230608,211300,392670740,6780,6780,6780,6780,0
|
|
20230608,211200,392670740,6780,6780,6780,6780,0
|
|
20230608,211100,392670740,6780,6780,6780,6780,0
|
|
20230608,211000,392670740,6780,6780,6780,6780,0
|
|
20230608,210900,392670740,6780,6780,6780,6780,0
|
|
20230608,210800,392670740,6780,6780,6780,6780,0
|
|
20230608,210700,392670740,6780,6780,6780,6780,0
|
|
20230608,210600,392670740,6780,6780,6780,6780,0
|
|
20230608,210500,392670740,6780,6780,6780,6780,0
|
|
20230608,210400,392670740,6780,6780,6780,6780,0
|
|
20230608,210300,392670740,6780,6780,6780,6780,0
|
|
20230608,210200,392670740,6780,6780,6780,6780,0
|
|
20230608,210100,392670740,6780,6780,6780,6780,0
|
|
20230608,210000,392670740,6780,6780,6780,6780,0
|
|
20230608,205900,392670740,6780,6780,6780,6780,0
|
|
20230608,205800,392670740,6780,6780,6780,6780,0
|
|
20230608,205700,392670740,6780,6780,6780,6780,0
|
|
20230608,205600,392670740,6780,6780,6780,6780,0
|
|
20230608,205500,392670740,6780,6780,6780,6780,0
|
|
20230608,205400,392670740,6780,6780,6780,6780,0
|
|
20230608,205300,392670740,6780,6780,6780,6780,0
|
|
20230608,205200,392670740,6780,6780,6780,6780,0
|
|
20230608,205100,392670740,6780,6780,6780,6780,0
|
|
20230608,205000,392670740,6780,6780,6780,6780,0
|
|
20230608,204900,392670740,6780,6780,6780,6780,2454
|
|
20230608,204800,392670740,6780,6780,6780,6780,0
|
|
20230608,204700,392670740,6780,6780,6780,6780,0
|
|
20230608,204600,392670740,6780,6780,6780,6780,0
|
|
20230608,204500,392670740,6780,6780,6780,6780,0
|
|
20230608,204400,392670740,6780,6780,6780,6780,0
|
|
20230608,204300,392670740,6780,6780,6780,6780,0
|
|
20230608,204200,392670740,6780,6780,6780,6780,0
|
|
20230608,204100,392670740,6780,6780,6780,6780,0
|
|
20230608,204000,392670740,6780,6780,6780,6780,0
|
|
20230608,203900,392670740,6780,6780,6780,6780,0
|
|
20230608,203800,392670740,6780,6780,6780,6780,0
|
|
20230608,203700,392670740,6780,6780,6780,6780,0
|
|
20230608,203600,392670740,6780,6780,6780,6780,0
|
|
20230608,203500,392670740,6780,6780,6780,6780,0
|
|
20230608,203400,392670740,6780,6780,6780,6780,0
|
|
20230608,203300,392670740,6780,6780,6780,6780,0
|
|
20230608,203200,392670740,6780,6780,6780,6780,0
|
|
20230608,203100,392670740,6780,6780,6780,6780,0
|
|
20230608,203000,392670740,6780,6780,6780,6780,0
|
|
20230608,202900,392670740,6780,6780,6780,6780,0
|
|
20230608,202800,392670740,6780,6780,6780,6780,0
|
|
20230608,202700,392670740,6780,6780,6780,6780,0
|
|
20230608,202600,392670740,6780,6780,6780,6780,0
|
|
20230608,202500,392670740,6780,6780,6780,6780,0
|
|
20230608,202400,392670740,6780,6780,6780,6780,0
|
|
20230608,202300,392670740,6780,6780,6780,6780,0
|
|
20230608,202200,392670740,6780,6780,6780,6780,0
|
|
20230608,202100,392670740,6780,6780,6780,6780,0
|
|
20230608,202000,392670740,6780,6780,6780,6780,0
|
|
20230608,201900,392670740,6780,6780,6780,6780,2454
|
|
20230608,201800,392670740,6780,6780,6780,6780,0
|
|
20230608,201700,392670740,6780,6780,6780,6780,0
|
|
20230608,201600,392670740,6780,6780,6780,6780,0
|
|
20230608,201500,392670740,6780,6780,6780,6780,0
|
|
20230608,201400,392670740,6780,6780,6780,6780,0
|
|
20230608,201300,392670740,6780,6780,6780,6780,0
|
|
20230608,201200,392670740,6780,6780,6780,6780,0
|
|
20230608,201100,392670740,6780,6780,6780,6780,0
|
|
20230608,201000,392670740,6780,6780,6780,6780,0
|
|
20230608,200900,392670740,6780,6780,6780,6780,0
|
|
20230608,200800,392670740,6780,6780,6780,6780,0
|
|
20230608,200700,392670740,6780,6780,6780,6780,0
|
|
20230608,200600,392670740,6780,6780,6780,6780,0
|
|
20230608,200500,392670740,6780,6780,6780,6780,0
|
|
20230608,200400,392670740,6780,6780,6780,6780,0
|
|
20230608,200300,392670740,6780,6780,6780,6780,0
|
|
20230608,200200,392670740,6780,6780,6780,6780,0
|
|
20230608,200100,392670740,6780,6780,6780,6780,0
|
|
20230608,200000,392670740,6780,6780,6780,6780,0
|
|
20230608,195900,392670740,6780,6780,6780,6780,0
|
|
20230608,195800,392670740,6780,6780,6780,6780,0
|
|
20230608,195700,392670740,6780,6780,6780,6780,0
|
|
20230608,195600,392670740,6780,6780,6780,6780,0
|
|
20230608,195500,392670740,6780,6780,6780,6780,0
|
|
20230608,195400,392670740,6780,6780,6780,6780,0
|
|
20230608,195300,392670740,6780,6780,6780,6780,0
|
|
20230608,195200,392670740,6780,6780,6780,6780,0
|
|
20230608,195100,392670740,6780,6780,6780,6780,0
|
|
20230608,195000,392670740,6780,6780,6780,6780,0
|
|
20230608,194900,392670740,6780,6780,6780,6780,2454
|
|
20230608,194800,392670740,6780,6780,6780,6780,0
|
|
20230608,194700,392670740,6780,6780,6780,6780,0
|
|
20230608,194600,392670740,6780,6780,6780,6780,0
|
|
20230608,194500,392670740,6780,6780,6780,6780,0
|
|
20230608,194400,392670740,6780,6780,6780,6780,0
|
|
20230608,194300,392670740,6780,6780,6780,6780,0
|
|
20230608,194200,392670740,6780,6780,6780,6780,0
|
|
20230608,194100,392670740,6780,6780,6780,6780,0
|
|
20230608,194000,392670740,6780,6780,6780,6780,0
|
|
20230608,193900,392670740,6780,6780,6780,6780,0
|
|
20230608,193800,392670740,6780,6780,6780,6780,0
|
|
20230608,193700,392670740,6780,6780,6780,6780,0
|
|
20230608,193600,392670740,6780,6780,6780,6780,0
|
|
20230608,193500,392670740,6780,6780,6780,6780,0
|
|
20230608,193400,392670740,6780,6780,6780,6780,0
|
|
20230608,193300,392670740,6780,6780,6780,6780,0
|
|
20230608,193200,392670740,6780,6780,6780,6780,0
|
|
20230608,193100,392670740,6780,6780,6780,6780,0
|
|
20230608,193000,392670740,6780,6780,6780,6780,0
|
|
20230608,192900,392670740,6780,6780,6780,6780,0
|
|
20230608,192800,392670740,6780,6780,6780,6780,0
|
|
20230608,192700,392670740,6780,6780,6780,6780,0
|
|
20230608,192600,392670740,6780,6780,6780,6780,0
|
|
20230608,192500,392670740,6780,6780,6780,6780,0
|
|
20230608,192400,392670740,6780,6780,6780,6780,0
|
|
20230608,192300,392670740,6780,6780,6780,6780,0
|
|
20230608,192200,392670740,6780,6780,6780,6780,0
|
|
20230608,192100,392670740,6780,6780,6780,6780,0
|
|
20230608,192000,392670740,6780,6780,6780,6780,0
|
|
20230608,191900,392670740,6780,6780,6780,6780,2454
|
|
20230608,191800,392670740,6780,6780,6780,6780,0
|
|
20230608,191700,392670740,6780,6780,6780,6780,0
|
|
20230608,191600,392670740,6780,6780,6780,6780,0
|
|
20230608,191500,392670740,6780,6780,6780,6780,0
|
|
20230608,191400,392670740,6780,6780,6780,6780,0
|
|
20230608,191300,392670740,6780,6780,6780,6780,0
|
|
20230608,191200,392670740,6780,6780,6780,6780,0
|
|
20230608,191100,392670740,6780,6780,6780,6780,0
|
|
20230608,191000,392670740,6780,6780,6780,6780,0
|
|
20230608,190900,392670740,6780,6780,6780,6780,0
|
|
20230608,190800,392670740,6780,6780,6780,6780,0
|
|
20230608,190700,392670740,6780,6780,6780,6780,0
|
|
20230608,190600,392670740,6780,6780,6780,6780,0
|
|
20230608,190500,392670740,6780,6780,6780,6780,0
|
|
20230608,190400,392670740,6780,6780,6780,6780,0
|
|
20230608,190300,392670740,6780,6780,6780,6780,0
|
|
20230608,190200,392670740,6780,6780,6780,6780,0
|
|
20230608,190100,392670740,6780,6780,6780,6780,0
|
|
20230608,190000,392670740,6780,6780,6780,6780,0
|
|
20230608,185900,392670740,6780,6780,6780,6780,0
|
|
20230608,185800,392670740,6780,6780,6780,6780,0
|
|
20230608,185700,392670740,6780,6780,6780,6780,0
|
|
20230608,185600,392670740,6780,6780,6780,6780,0
|
|
20230608,185500,392670740,6780,6780,6780,6780,0
|
|
20230608,185400,392670740,6780,6780,6780,6780,0
|
|
20230608,185300,392670740,6780,6780,6780,6780,0
|
|
20230608,185200,392670740,6780,6780,6780,6780,0
|
|
20230608,185100,392670740,6780,6780,6780,6780,0
|
|
20230608,185000,392670740,6780,6780,6780,6780,0
|
|
20230608,184900,392670740,6780,6780,6780,6780,2454
|
|
20230608,184800,392670740,6780,6780,6780,6780,0
|
|
20230608,184700,392670740,6780,6780,6780,6780,0
|
|
20230608,184600,392670740,6780,6780,6780,6780,0
|
|
20230608,184500,392670740,6780,6780,6780,6780,0
|
|
20230608,184400,392670740,6780,6780,6780,6780,0
|
|
20230608,184300,392670740,6780,6780,6780,6780,0
|
|
20230608,184200,392670740,6780,6780,6780,6780,0
|
|
20230608,184100,392670740,6780,6780,6780,6780,0
|
|
20230608,184000,392670740,6780,6780,6780,6780,0
|
|
20230608,183900,392670740,6780,6780,6780,6780,0
|
|
20230608,183800,392670740,6780,6780,6780,6780,0
|
|
20230608,183700,392670740,6780,6780,6780,6780,0
|
|
20230608,183600,392670740,6780,6780,6780,6780,0
|
|
20230608,183500,392670740,6780,6780,6780,6780,0
|
|
20230608,183400,392670740,6780,6780,6780,6780,0
|
|
20230608,183300,392670740,6780,6780,6780,6780,0
|
|
20230608,183200,392670740,6780,6780,6780,6780,0
|
|
20230608,183100,392670740,6780,6780,6780,6780,0
|
|
20230608,183000,392670740,6780,6780,6780,6780,0
|
|
20230608,182900,392670740,6780,6780,6780,6780,0
|
|
20230608,182800,392670740,6780,6780,6780,6780,0
|
|
20230608,182700,392670740,6780,6780,6780,6780,0
|
|
20230608,182600,392670740,6780,6780,6780,6780,0
|
|
20230608,182500,392670740,6780,6780,6780,6780,0
|
|
20230608,182400,392670740,6780,6780,6780,6780,0
|
|
20230608,182300,392670740,6780,6780,6780,6780,0
|
|
20230608,182200,392670740,6780,6780,6780,6780,0
|
|
20230608,182100,392670740,6780,6780,6780,6780,0
|
|
20230608,182000,392670740,6780,6780,6780,6780,0
|
|
20230608,181900,392670740,6780,6780,6780,6780,2454
|
|
20230608,181800,392670740,6780,6780,6780,6780,0
|
|
20230608,181700,392670740,6780,6780,6780,6780,0
|
|
20230608,181600,392670740,6780,6780,6780,6780,0
|
|
20230608,181500,392670740,6780,6780,6780,6780,0
|
|
20230608,181400,392670740,6780,6780,6780,6780,0
|
|
20230608,181300,392670740,6780,6780,6780,6780,0
|
|
20230608,181200,392670740,6780,6780,6780,6780,0
|
|
20230608,181100,392670740,6780,6780,6780,6780,0
|
|
20230608,181000,392670740,6780,6780,6780,6780,0
|
|
20230608,180900,392670740,6780,6780,6780,6780,0
|
|
20230608,180800,392670740,6780,6780,6780,6780,0
|
|
20230608,180700,392670740,6780,6780,6780,6780,0
|
|
20230608,180600,392670740,6780,6780,6780,6780,0
|
|
20230608,180500,392670740,6780,6780,6780,6780,0
|
|
20230608,180400,392670740,6780,6780,6780,6780,0
|
|
20230608,180300,392670740,6780,6780,6780,6780,0
|
|
20230608,180200,392670740,6780,6780,6780,6780,0
|
|
20230608,180100,392670740,6780,6780,6780,6780,0
|
|
20230608,180000,392670740,6780,6780,6780,6780,0
|
|
20230608,175900,392670740,6780,6780,6780,6780,0
|
|
20230608,175800,392670740,6780,6780,6780,6780,0
|
|
20230608,175700,392670740,6780,6780,6780,6780,0
|
|
20230608,175600,392670740,6780,6780,6780,6780,0
|
|
20230608,175500,392670740,6780,6780,6780,6780,0
|
|
20230608,175400,392670740,6780,6780,6780,6780,0
|
|
20230608,175300,392670740,6780,6780,6780,6780,0
|
|
20230608,175200,392670740,6780,6780,6780,6780,0
|
|
20230608,175100,392670740,6780,6780,6780,6780,0
|
|
20230608,175000,392670740,6780,6780,6780,6780,0
|
|
20230608,174900,392670740,6780,6780,6780,6780,2454
|
|
20230608,174800,392670740,6780,6780,6780,6780,0
|
|
20230608,174700,392670740,6780,6780,6780,6780,0
|
|
20230608,174600,392670740,6780,6780,6780,6780,0
|
|
20230608,174500,392670740,6780,6780,6780,6780,0
|
|
20230608,174400,392670740,6780,6780,6780,6780,0
|
|
20230608,174300,392670740,6780,6780,6780,6780,0
|
|
20230608,174200,392670740,6780,6780,6780,6780,0
|
|
20230608,174100,392670740,6780,6780,6780,6780,0
|
|
20230608,174000,392670740,6780,6780,6780,6780,0
|
|
20230608,173900,392670740,6780,6780,6780,6780,0
|
|
20230608,173800,392670740,6780,6780,6780,6780,0
|
|
20230608,173700,392670740,6780,6780,6780,6780,0
|
|
20230608,173600,392670740,6780,6780,6780,6780,0
|
|
20230608,173500,392670740,6780,6780,6780,6780,0
|
|
20230608,173400,392670740,6780,6780,6780,6780,0
|
|
20230608,173300,392670740,6780,6780,6780,6780,0
|
|
20230608,173200,392670740,6780,6780,6780,6780,0
|
|
20230608,173100,392670740,6780,6780,6780,6780,0
|
|
20230608,173000,392670740,6780,6780,6780,6780,0
|
|
20230608,172900,392670740,6780,6780,6780,6780,0
|
|
20230608,172800,392670740,6780,6780,6780,6780,0
|
|
20230608,172700,392670740,6780,6780,6780,6780,0
|
|
20230608,172600,392670740,6780,6780,6780,6780,0
|
|
20230608,172500,392670740,6780,6780,6780,6780,0
|
|
20230608,172400,392670740,6780,6780,6780,6780,0
|
|
20230608,172300,392670740,6780,6780,6780,6780,0
|
|
20230608,172200,392670740,6780,6780,6780,6780,0
|
|
20230608,172100,392670740,6780,6780,6780,6780,0
|
|
20230608,172000,392670740,6780,6780,6780,6780,0
|
|
20230608,171900,392670740,6780,6780,6780,6780,2454
|
|
20230608,171800,392670740,6780,6780,6780,6780,0
|
|
20230608,171700,392670740,6780,6780,6780,6780,0
|
|
20230608,171600,392670740,6780,6780,6780,6780,0
|
|
20230608,171500,392670740,6780,6780,6780,6780,0
|
|
20230608,171400,392670740,6780,6780,6780,6780,0
|
|
20230608,171300,392670740,6780,6780,6780,6780,0
|
|
20230608,171200,392670740,6780,6780,6780,6780,0
|
|
20230608,171100,392670740,6780,6780,6780,6780,0
|
|
20230608,171000,392670740,6780,6780,6780,6780,0
|
|
20230608,170900,392670740,6780,6780,6780,6780,0
|
|
20230608,170800,392670740,6780,6780,6780,6780,0
|
|
20230608,170700,392670740,6780,6780,6780,6780,0
|
|
20230608,170600,392670740,6780,6780,6780,6780,0
|
|
20230608,170500,392670740,6780,6780,6780,6780,0
|
|
20230608,170400,392670740,6780,6780,6780,6780,0
|
|
20230608,170300,392670740,6780,6780,6780,6780,0
|
|
20230608,170200,392670740,6780,6780,6780,6780,0
|
|
20230608,170100,392670740,6780,6780,6780,6780,0
|
|
20230608,170000,392670740,6780,6780,6780,6780,0
|
|
20230608,165900,392670740,6780,6780,6780,6780,0
|
|
20230608,165800,392670740,6780,6780,6780,6780,0
|
|
20230608,165700,392670740,6780,6780,6780,6780,0
|
|
20230608,165600,392670740,6780,6780,6780,6780,0
|
|
20230608,165500,392670740,6780,6780,6780,6780,0
|
|
20230608,165400,392670740,6780,6780,6780,6780,0
|
|
20230608,165300,392670740,6780,6780,6780,6780,0
|
|
20230608,165200,392670740,6780,6780,6780,6780,0
|
|
20230608,165100,392670740,6780,6780,6780,6780,0
|
|
20230608,165000,392670740,6780,6780,6780,6780,0
|
|
20230608,164900,392670740,6780,6780,6780,6780,2454
|
|
20230608,164800,392670740,6780,6780,6780,6780,0
|
|
20230608,164700,392670740,6780,6780,6780,6780,0
|
|
20230608,164600,392670740,6780,6780,6780,6780,0
|
|
20230608,164500,392670740,6780,6780,6780,6780,0
|
|
20230608,164400,392670740,6780,6780,6780,6780,0
|
|
20230608,164300,392670740,6780,6780,6780,6780,0
|
|
20230608,164200,392670740,6780,6780,6780,6780,0
|
|
20230608,164100,392670740,6780,6780,6780,6780,0
|
|
20230608,164000,392670740,6780,6780,6780,6780,0
|
|
20230608,163900,392670740,6780,6780,6780,6780,0
|
|
20230608,163800,392670740,6780,6780,6780,6780,0
|
|
20230608,163700,392670740,6780,6780,6780,6780,0
|
|
20230608,163600,392670740,6780,6780,6780,6780,0
|
|
20230608,163500,392670740,6780,6780,6780,6780,0
|
|
20230608,163400,392670740,6780,6780,6780,6780,0
|
|
20230608,163300,392670740,6780,6780,6780,6780,0
|
|
20230608,163200,392670740,6780,6780,6780,6780,0
|
|
20230608,163100,392670740,6780,6780,6780,6780,0
|
|
20230608,163000,392670740,6780,6780,6780,6780,0
|
|
20230608,162900,392670740,6780,6780,6780,6780,0
|
|
20230608,162800,392670740,6780,6780,6780,6780,0
|
|
20230608,162700,392670740,6780,6780,6780,6780,0
|
|
20230608,162600,392670740,6780,6780,6780,6780,0
|
|
20230608,162500,392670740,6780,6780,6780,6780,0
|
|
20230608,162400,392670740,6780,6780,6780,6780,0
|
|
20230608,162300,392670740,6780,6780,6780,6780,0
|
|
20230608,162200,392670740,6780,6780,6780,6780,0
|
|
20230608,162100,392670740,6780,6780,6780,6780,0
|
|
20230608,162000,392670740,6780,6780,6780,6780,0
|
|
20230608,161900,392670740,6780,6780,6780,6780,2454
|
|
20230608,161800,392670740,6780,6780,6780,6780,0
|
|
20230608,161700,392670740,6780,6780,6780,6780,0
|
|
20230608,161600,392670740,6780,6780,6780,6780,0
|
|
20230608,161500,392670740,6780,6780,6780,6780,0
|
|
20230608,161400,392670740,6780,6780,6780,6780,0
|
|
20230608,161300,392670740,6780,6780,6780,6780,0
|
|
20230608,161200,392670740,6780,6780,6780,6780,0
|
|
20230608,161100,392670740,6780,6780,6780,6780,0
|
|
20230608,161000,392670740,6780,6780,6780,6780,0
|
|
20230608,160900,392670740,6780,6780,6780,6780,0
|
|
20230608,160800,392670740,6780,6780,6780,6780,0
|
|
20230608,160700,392670740,6780,6780,6780,6780,0
|
|
20230608,160600,392670740,6780,6780,6780,6780,0
|
|
20230608,160500,392670740,6780,6780,6780,6780,0
|
|
20230608,160400,392670740,6780,6780,6780,6780,0
|
|
20230608,160300,392670740,6780,6780,6780,6780,0
|
|
20230608,160200,392670740,6780,6780,6780,6780,0
|
|
20230608,160100,392670740,6780,6780,6780,6780,0
|
|
20230608,160000,392670740,6780,6780,6780,6780,0
|
|
20230608,155900,392670740,6780,6780,6780,6780,0
|
|
20230608,155800,392670740,6780,6780,6780,6780,0
|
|
20230608,155700,392670740,6780,6780,6780,6780,0
|
|
20230608,155600,392670740,6780,6780,6780,6780,0
|
|
20230608,155500,392670740,6780,6780,6780,6780,0
|
|
20230608,155400,392670740,6780,6780,6780,6780,0
|
|
20230608,155300,392670740,6780,6780,6780,6780,0
|
|
20230608,155200,392670740,6780,6780,6780,6780,0
|
|
20230608,155100,392670740,6780,6780,6780,6780,0
|
|
20230608,155000,392670740,6780,6780,6780,6780,0
|
|
20230608,154900,392670740,6780,6780,6780,6780,2454
|
|
20230608,154800,392670740,6780,6780,6780,6780,0
|
|
20230608,154700,392670740,6780,6780,6780,6780,0
|
|
20230608,154600,392670740,6780,6780,6780,6780,0
|
|
20230608,154500,392670740,6780,6780,6780,6780,0
|
|
20230608,154400,392670740,6780,6780,6780,6780,0
|
|
20230608,154300,392670740,6780,6780,6780,6780,0
|
|
20230608,154200,392670740,6780,6780,6780,6780,0
|
|
20230608,154100,392670740,6780,6780,6780,6780,0
|
|
20230608,154000,392670740,6780,6780,6780,6780,0
|
|
20230608,153900,392670740,6780,6780,6780,6780,0
|
|
20230608,153800,392670740,6780,6780,6780,6780,0
|
|
20230608,153700,392670740,6780,6780,6780,6780,0
|
|
20230608,153600,392670740,6780,6780,6780,6780,0
|
|
20230608,153500,392670740,6780,6780,6780,6780,0
|
|
20230608,153400,392670740,6780,6780,6780,6780,0
|
|
20230608,153300,392670740,6780,6780,6780,6780,0
|
|
20230608,153200,392670740,6780,6780,6780,6780,0
|
|
20230608,153100,392670740,6780,6780,6780,6780,0
|
|
20230608,153000,392670740,6780,6780,6780,6780,2454
|
|
20230608,152900,376032620,6790,6790,6790,6790,0
|
|
20230608,152800,376032620,6790,6790,6790,6790,0
|
|
20230608,152700,376032620,6790,6790,6790,6790,0
|
|
20230608,152600,376032620,6790,6790,6790,6790,0
|
|
20230608,152500,376032620,6790,6790,6790,6790,0
|
|
20230608,152400,376032620,6790,6790,6790,6790,0
|
|
20230608,152300,376032620,6790,6790,6790,6790,0
|
|
20230608,152200,376032620,6790,6790,6790,6790,0
|
|
20230608,152100,376032620,6790,6790,6790,6790,0
|
|
20230608,152000,376032620,6790,6790,6790,6790,0
|
|
20230608,151900,376032620,6790,6790,6790,6790,0
|
|
20230608,151800,376032620,6790,6790,6790,6790,100
|
|
20230608,151700,375353620,6800,6800,6800,6800,8
|
|
20230608,151600,375299220,6800,6800,6800,6800,9
|
|
20230608,151500,375238020,6800,6800,6800,6800,80
|
|
20230608,151400,374694020,6810,6810,6810,6810,9
|
|
20230608,151300,374632730,6810,6810,6810,6810,9
|
|
20230608,151200,374571440,6810,6800,6810,6800,249
|
|
20230608,151100,372878150,6800,6800,6800,6800,0
|
|
20230608,151000,372878150,6800,6800,6800,6800,20
|
|
20230608,150900,372742150,6820,6820,6820,6820,0
|
|
20230608,150800,372742150,6820,6820,6820,6820,0
|
|
20230608,150700,372742150,6820,6800,6820,6800,760
|
|
20230608,150600,367572020,6780,6780,6780,6780,0
|
|
20230608,150500,367572020,6780,6780,6780,6780,0
|
|
20230608,150400,367572020,6780,6780,6780,6780,0
|
|
20230608,150300,367572020,6780,6780,6780,6780,26
|
|
20230608,150200,367395740,6780,6780,6780,6780,11
|
|
20230608,150100,367321160,6780,6780,6780,6780,10
|
|
20230608,150000,367253360,6800,6800,6800,6800,0
|
|
20230608,145900,367253360,6800,6800,6800,6800,0
|
|
20230608,145800,367253360,6800,6800,6800,6800,15
|
|
20230608,145700,367151360,6800,6800,6800,6800,0
|
|
20230608,145600,367151360,6800,6800,6800,6800,200
|
|
20230608,145500,365791360,6800,6800,6800,6800,20
|
|
20230608,145400,365655360,6810,6810,6810,6810,0
|
|
20230608,145300,365655360,6810,6810,6810,6810,0
|
|
20230608,145200,365655360,6810,6810,6810,6810,0
|
|
20230608,145100,365655360,6810,6810,6810,6810,0
|
|
20230608,145000,365655360,6810,6810,6810,6810,0
|
|
20230608,144900,365655360,6810,6810,6810,6810,1
|
|
20230608,144800,365648550,6780,6780,6780,6780,0
|
|
20230608,144700,365648550,6780,6780,6780,6780,0
|
|
20230608,144600,365648550,6780,6780,6780,6780,0
|
|
20230608,144500,365648550,6780,6780,6780,6780,0
|
|
20230608,144400,365648550,6780,6780,6780,6780,0
|
|
20230608,144300,365648550,6780,6780,6780,6780,0
|
|
20230608,144200,365648550,6780,6780,6780,6780,0
|
|
20230608,144100,365648550,6780,6780,6780,6780,0
|
|
20230608,144000,365648550,6780,6790,6790,6780,936
|
|
20230608,143900,359300770,6780,6780,6780,6780,0
|
|
20230608,143800,359300770,6780,6780,6780,6780,0
|
|
20230608,143700,359300770,6780,6780,6780,6780,0
|
|
20230608,143600,359300770,6780,6780,6780,6780,0
|
|
20230608,143500,359300770,6780,6780,6780,6780,0
|
|
20230608,143400,359300770,6780,6780,6780,6780,0
|
|
20230608,143300,359300770,6780,6780,6780,6780,0
|
|
20230608,143200,359300770,6780,6780,6780,6780,0
|
|
20230608,143100,359300770,6780,6780,6780,6780,0
|
|
20230608,143000,359300770,6780,6800,6800,6780,250
|
|
20230608,142900,357603310,6790,6790,6790,6790,1816
|
|
20230608,142800,345272670,6790,6790,6790,6790,0
|
|
20230608,142700,345272670,6790,6790,6790,6790,0
|
|
20230608,142600,345272670,6790,6790,6790,6790,0
|
|
20230608,142500,345272670,6790,6820,6820,6790,212
|
|
20230608,142400,343827190,6850,6850,6850,6850,0
|
|
20230608,142300,343827190,6850,6850,6850,6850,0
|
|
20230608,142200,343827190,6850,6850,6850,6850,200
|
|
20230608,142100,342457190,6850,6850,6850,6850,1
|
|
20230608,142000,342450340,6850,6850,6850,6850,0
|
|
20230608,141900,342450340,6850,6850,6850,6850,0
|
|
20230608,141800,342450340,6850,6840,6850,6840,170
|
|
20230608,141700,341287340,6840,6840,6840,6840,0
|
|
20230608,141600,341287340,6840,6830,6840,6830,547
|
|
20230608,141500,337546360,6830,6830,6830,6830,33
|
|
20230608,141400,337320970,6840,6840,6840,6840,0
|
|
20230608,141300,337320970,6840,6830,6840,6830,203
|
|
20230608,141200,335934380,6830,6820,6830,6820,1200
|
|
20230608,141100,327741810,6830,6830,6830,6830,0
|
|
20230608,141000,327741810,6830,6800,6830,6800,1000
|
|
20230608,140900,320927860,6800,6800,6800,6800,20
|
|
20230608,140800,320791860,6800,6800,6800,6800,11
|
|
20230608,140700,320717060,6800,6800,6800,6800,0
|
|
20230608,140600,320717060,6800,6800,6800,6800,0
|
|
20230608,140500,320717060,6800,6790,6800,6790,300
|
|
20230608,140400,318677100,6790,6790,6790,6790,0
|
|
20230608,140300,318677100,6790,6790,6790,6790,1
|
|
20230608,140200,318670310,6780,6780,6780,6780,0
|
|
20230608,140100,318670310,6780,6780,6780,6780,0
|
|
20230608,140000,318670310,6780,6780,6780,6780,6
|
|
20230608,135900,318629630,6780,6780,6780,6780,10
|
|
20230608,135800,318561830,6780,6780,6780,6780,172
|
|
20230608,135700,317395670,6780,6780,6780,6780,51
|
|
20230608,135600,317049890,6780,6780,6780,6780,0
|
|
20230608,135500,317049890,6780,6780,6780,6780,0
|
|
20230608,135400,317049890,6780,6780,6780,6780,4
|
|
20230608,135300,317022770,6780,6780,6780,6780,4
|
|
20230608,135200,316995650,6790,6790,6790,6790,112
|
|
20230608,135100,316235170,6800,6800,6800,6800,0
|
|
20230608,135000,316235170,6800,6800,6800,6800,1
|
|
20230608,134900,316228370,6790,6790,6790,6790,0
|
|
20230608,134800,316228370,6790,6790,6790,6790,0
|
|
20230608,134700,316228370,6790,6790,6790,6790,0
|
|
20230608,134600,316228370,6790,6790,6790,6790,0
|
|
20230608,134500,316228370,6790,6790,6790,6790,0
|
|
20230608,134400,316228370,6790,6790,6790,6790,1
|
|
20230608,134300,316221580,6790,6790,6790,6790,0
|
|
20230608,134200,316221580,6790,6790,6790,6790,0
|
|
20230608,134100,316221580,6790,6790,6790,6790,0
|
|
20230608,134000,316221580,6790,6790,6790,6790,0
|
|
20230608,133900,316221580,6790,6790,6790,6790,0
|
|
20230608,133800,316221580,6790,6790,6790,6790,0
|
|
20230608,133700,316221580,6790,6790,6790,6790,0
|
|
20230608,133600,316221580,6790,6790,6790,6790,0
|
|
20230608,133500,316221580,6790,6790,6790,6790,0
|
|
20230608,133400,316221580,6790,6790,6790,6790,0
|
|
20230608,133300,316221580,6790,6790,6790,6790,0
|
|
20230608,133200,316221580,6790,6790,6790,6790,0
|
|
20230608,133100,316221580,6790,6790,6790,6790,0
|
|
20230608,133000,316221580,6790,6790,6790,6790,0
|
|
20230608,132900,316221580,6790,6790,6790,6790,0
|
|
20230608,132800,316221580,6790,6790,6790,6790,0
|
|
20230608,132700,316221580,6790,6790,6790,6790,0
|
|
20230608,132600,316221580,6790,6790,6790,6790,0
|
|
20230608,132500,316221580,6790,6790,6790,6790,0
|
|
20230608,132400,316221580,6790,6790,6790,6790,0
|
|
20230608,132300,316221580,6790,6790,6790,6790,0
|
|
20230608,132200,316221580,6790,6790,6790,6790,0
|
|
20230608,132100,316221580,6790,6790,6790,6790,0
|
|
20230608,132000,316221580,6790,6790,6790,6790,50
|
|
20230608,131900,315882080,6780,6780,6780,6770,316
|
|
20230608,131800,313739960,6820,6820,6820,6820,0
|
|
20230608,131700,313739960,6820,6820,6820,6820,0
|
|
20230608,131600,313739960,6820,6820,6820,6820,0
|
|
20230608,131500,313739960,6820,6820,6820,6820,0
|
|
20230608,131400,313739960,6820,6820,6820,6820,0
|
|
20230608,131300,313739960,6820,6820,6820,6820,0
|
|
20230608,131200,313739960,6820,6810,6820,6810,2
|
|
20230608,131100,313726330,6830,6830,6830,6830,0
|
|
20230608,131000,313726330,6830,6830,6830,6830,0
|
|
20230608,130900,313726330,6830,6830,6830,6830,0
|
|
20230608,130800,313726330,6830,6830,6830,6830,0
|
|
20230608,130700,313726330,6830,6830,6830,6830,0
|
|
20230608,130600,313726330,6830,6830,6830,6830,0
|
|
20230608,130500,313726330,6830,6830,6830,6830,0
|
|
20230608,130400,313726330,6830,6830,6830,6830,0
|
|
20230608,130300,313726330,6830,6830,6830,6830,0
|
|
20230608,130200,313726330,6830,6830,6830,6830,0
|
|
20230608,130100,313726330,6830,6830,6830,6830,0
|
|
20230608,130000,313726330,6830,6830,6830,6830,0
|
|
20230608,125900,313726330,6830,6830,6830,6830,0
|
|
20230608,125800,313726330,6830,6830,6830,6830,0
|
|
20230608,125700,313726330,6830,6830,6830,6830,0
|
|
20230608,125600,313726330,6830,6830,6830,6830,0
|
|
20230608,125500,313726330,6830,6820,6830,6820,2600
|
|
20230608,125400,295975630,6780,6780,6780,6780,14
|
|
20230608,125300,295880710,6820,6820,6820,6820,0
|
|
20230608,125200,295880710,6820,6820,6820,6820,0
|
|
20230608,125100,295880710,6820,6820,6820,6820,64
|
|
20230608,125000,295444230,6830,6830,6830,6830,0
|
|
20230608,124900,295444230,6830,6830,6830,6830,0
|
|
20230608,124800,295444230,6830,6830,6830,6830,50
|
|
20230608,124700,295102730,6830,6810,6830,6810,500
|
|
20230608,124600,291692580,6810,6810,6810,6810,2
|
|
20230608,124500,291678960,6780,6780,6780,6780,0
|
|
20230608,124400,291678960,6780,6780,6780,6780,7
|
|
20230608,124300,291631500,6780,6810,6810,6770,163
|
|
20230608,124200,290527750,6770,6770,6770,6770,100
|
|
20230608,124100,289850750,6780,6780,6780,6780,0
|
|
20230608,124000,289850750,6780,6780,6780,6780,0
|
|
20230608,123900,289850750,6780,6780,6780,6780,0
|
|
20230608,123800,289850750,6780,6780,6780,6780,0
|
|
20230608,123700,289850750,6780,6780,6780,6780,0
|
|
20230608,123600,289850750,6780,6780,6780,6780,0
|
|
20230608,123500,289850750,6780,6780,6780,6780,0
|
|
20230608,123400,289850750,6780,6780,6780,6780,0
|
|
20230608,123300,289850750,6780,6780,6780,6780,0
|
|
20230608,123200,289850750,6780,6780,6780,6780,0
|
|
20230608,123100,289850750,6780,6780,6780,6780,0
|
|
20230608,123000,289850750,6780,6780,6780,6780,0
|
|
20230608,122900,289850750,6780,6780,6780,6780,0
|
|
20230608,122800,289850750,6780,6780,6780,6780,0
|
|
20230608,122700,289850750,6780,6780,6780,6780,0
|
|
20230608,122600,289850750,6780,6780,6780,6780,0
|
|
20230608,122500,289850750,6780,6780,6780,6780,0
|
|
20230608,122400,289850750,6780,6780,6780,6780,0
|
|
20230608,122300,289850750,6780,6780,6780,6780,0
|
|
20230608,122200,289850750,6780,6780,6780,6780,0
|
|
20230608,122100,289850750,6780,6780,6780,6780,0
|
|
20230608,122000,289850750,6780,6780,6780,6780,62
|
|
20230608,121900,289430390,6810,6810,6810,6810,0
|
|
20230608,121800,289430390,6810,6810,6810,6810,0
|
|
20230608,121700,289430390,6810,6810,6810,6810,0
|
|
20230608,121600,289430390,6810,6810,6810,6810,0
|
|
20230608,121500,289430390,6810,6810,6810,6810,0
|
|
20230608,121400,289430390,6810,6810,6810,6810,1
|
|
20230608,121300,289423580,6810,6810,6810,6810,20
|
|
20230608,121200,289287380,6820,6820,6820,6820,0
|
|
20230608,121100,289287380,6820,6820,6820,6820,0
|
|
20230608,121000,289287380,6820,6820,6820,6820,0
|
|
20230608,120900,289287380,6820,6820,6820,6820,0
|
|
20230608,120800,289287380,6820,6820,6820,6820,0
|
|
20230608,120700,289287380,6820,6820,6820,6820,0
|
|
20230608,120600,289287380,6820,6820,6820,6820,0
|
|
20230608,120500,289287380,6820,6820,6820,6820,0
|
|
20230608,120400,289287380,6820,6820,6820,6820,0
|
|
20230608,120300,289287380,6820,6820,6820,6820,0
|
|
20230608,120200,289287380,6820,6820,6820,6820,0
|
|
20230608,120100,289287380,6820,6820,6820,6820,0
|
|
20230608,120000,289287380,6820,6820,6820,6820,0
|
|
20230608,115900,289287380,6820,6820,6820,6820,0
|
|
20230608,115800,289287380,6820,6820,6820,6820,0
|
|
20230608,115700,289287380,6820,6820,6820,6820,0
|
|
20230608,115600,289287380,6820,6820,6820,6820,0
|
|
20230608,115500,289287380,6820,6820,6820,6820,622
|
|
20230608,115400,285045340,6790,6830,6830,6790,1000
|
|
20230608,115300,278231620,6850,6830,6850,6830,1716
|
|
20230608,115200,266498570,6820,6800,6830,6800,6015
|
|
20230608,115100,225526610,6800,6800,6800,6800,0
|
|
20230608,115000,225526610,6800,6800,6800,6800,0
|
|
20230608,114900,225526610,6800,6790,6800,6790,1020
|
|
20230608,114800,218590810,6790,6790,6790,6790,0
|
|
20230608,114700,218590810,6790,6790,6790,6790,0
|
|
20230608,114600,218590810,6790,6790,6790,6790,0
|
|
20230608,114500,218590810,6790,6790,6790,6790,0
|
|
20230608,114400,218590810,6790,6790,6790,6790,0
|
|
20230608,114300,218590810,6790,6790,6790,6790,0
|
|
20230608,114200,218590810,6790,6790,6790,6790,0
|
|
20230608,114100,218590810,6790,6790,6790,6790,0
|
|
20230608,114000,218590810,6790,6790,6790,6790,20
|
|
20230608,113900,218455010,6780,6780,6780,6780,0
|
|
20230608,113800,218455010,6780,6780,6780,6780,0
|
|
20230608,113700,218455010,6780,6780,6780,6780,1
|
|
20230608,113600,218448230,6790,6790,6790,6790,0
|
|
20230608,113500,218448230,6790,6790,6790,6790,0
|
|
20230608,113400,218448230,6790,6790,6790,6790,0
|
|
20230608,113300,218448230,6790,6790,6790,6790,274
|
|
20230608,113200,216587770,6780,6780,6780,6780,0
|
|
20230608,113100,216587770,6780,6780,6780,6780,0
|
|
20230608,113000,216587770,6780,6780,6780,6780,0
|
|
20230608,112900,216587770,6780,6780,6780,6780,0
|
|
20230608,112800,216587770,6780,6780,6780,6780,100
|
|
20230608,112700,215909770,6790,6790,6790,6790,0
|
|
20230608,112600,215909770,6790,6790,6790,6790,0
|
|
20230608,112500,215909770,6790,6790,6790,6790,1
|
|
20230608,112400,215902980,6780,6780,6780,6780,0
|
|
20230608,112300,215902980,6780,6780,6780,6780,0
|
|
20230608,112200,215902980,6780,6780,6780,6780,0
|
|
20230608,112100,215902980,6780,6780,6780,6780,100
|
|
20230608,112000,215224980,6770,6770,6770,6770,2
|
|
20230608,111900,215211440,6770,6770,6770,6770,0
|
|
20230608,111800,215211440,6770,6770,6770,6770,0
|
|
20230608,111700,215211440,6770,6770,6770,6770,0
|
|
20230608,111600,215211440,6770,6780,6780,6770,200
|
|
20230608,111500,213857240,6790,6790,6790,6790,0
|
|
20230608,111400,213857240,6790,6790,6790,6790,0
|
|
20230608,111300,213857240,6790,6790,6790,6790,0
|
|
20230608,111200,213857240,6790,6790,6790,6790,0
|
|
20230608,111100,213857240,6790,6800,6800,6790,45
|
|
20230608,111000,213551440,6800,6800,6800,6800,0
|
|
20230608,110900,213551440,6800,6800,6800,6800,0
|
|
20230608,110800,213551440,6800,6800,6800,6800,0
|
|
20230608,110700,213551440,6800,6800,6800,6800,0
|
|
20230608,110600,213551440,6800,6780,6800,6780,200
|
|
20230608,110500,212193150,6770,6770,6770,6770,10
|
|
20230608,110400,212125450,6760,6760,6760,6760,0
|
|
20230608,110300,212125450,6760,6760,6760,6760,0
|
|
20230608,110200,212125450,6760,6760,6760,6760,0
|
|
20230608,110100,212125450,6760,6760,6760,6760,0
|
|
20230608,110000,212125450,6760,6760,6760,6760,0
|
|
20230608,105900,212125450,6760,6760,6760,6760,0
|
|
20230608,105800,212125450,6760,6760,6760,6760,0
|
|
20230608,105700,212125450,6760,6760,6760,6760,0
|
|
20230608,105600,212125450,6760,6760,6760,6760,0
|
|
20230608,105500,212125450,6760,6770,6770,6760,30
|
|
20230608,105400,211922630,6780,6780,6780,6780,0
|
|
20230608,105300,211922630,6780,6780,6780,6780,0
|
|
20230608,105200,211922630,6780,6780,6780,6780,0
|
|
20230608,105100,211922630,6780,6780,6790,6780,252
|
|
20230608,105000,210214060,6790,6790,6790,6790,49
|
|
20230608,104900,209881350,6790,6790,6790,6790,0
|
|
20230608,104800,209881350,6790,6790,6790,6790,0
|
|
20230608,104700,209881350,6790,6790,6790,6790,20
|
|
20230608,104600,209745550,6800,6800,6800,6800,0
|
|
20230608,104500,209745550,6800,6800,6800,6800,0
|
|
20230608,104400,209745550,6800,6800,6800,6800,0
|
|
20230608,104300,209745550,6800,6800,6800,6800,0
|
|
20230608,104200,209745550,6800,6800,6800,6800,0
|
|
20230608,104100,209745550,6800,6800,6800,6800,0
|
|
20230608,104000,209745550,6800,6800,6800,6800,35
|
|
20230608,103900,209507550,6800,6800,6800,6800,0
|
|
20230608,103800,209507550,6800,6800,6800,6800,20
|
|
20230608,103700,209371550,6780,6780,6780,6780,0
|
|
20230608,103600,209371550,6780,6780,6780,6780,0
|
|
20230608,103500,209371550,6780,6780,6780,6780,0
|
|
20230608,103400,209371550,6780,6780,6780,6780,0
|
|
20230608,103300,209371550,6780,6780,6780,6780,0
|
|
20230608,103200,209371550,6780,6780,6780,6780,0
|
|
20230608,103100,209371550,6780,6780,6780,6780,0
|
|
20230608,103000,209371550,6780,6780,6780,6780,0
|
|
20230608,102900,209371550,6780,6780,6780,6780,0
|
|
20230608,102800,209371550,6780,6780,6780,6780,0
|
|
20230608,102700,209371550,6780,6780,6780,6780,0
|
|
20230608,102600,209371550,6780,6780,6780,6780,0
|
|
20230608,102500,209371550,6780,6780,6780,6780,0
|
|
20230608,102400,209371550,6780,6780,6780,6780,73
|
|
20230608,102300,208876610,6810,6810,6810,6810,0
|
|
20230608,102200,208876610,6810,6810,6810,6810,0
|
|
20230608,102100,208876610,6810,6810,6810,6810,0
|
|
20230608,102000,208876610,6810,6810,6810,6810,69
|
|
20230608,101900,208406720,6800,6800,6800,6800,0
|
|
20230608,101800,208406720,6800,6800,6800,6800,0
|
|
20230608,101700,208406720,6800,6800,6800,6800,0
|
|
20230608,101600,208406720,6800,6800,6800,6800,0
|
|
20230608,101500,208406720,6800,6790,6800,6790,424
|
|
20230608,101400,205523600,6790,6790,6790,6790,2
|
|
20230608,101300,205510020,6790,6790,6790,6790,0
|
|
20230608,101200,205510020,6790,6790,6790,6790,0
|
|
20230608,101100,205510020,6790,6790,6790,6790,79
|
|
20230608,101000,204973610,6790,6790,6790,6790,0
|
|
20230608,100900,204973610,6790,6790,6790,6790,0
|
|
20230608,100800,204973610,6790,6790,6790,6790,0
|
|
20230608,100700,204973610,6790,6790,6790,6790,61
|
|
20230608,100600,204559420,6790,6790,6790,6790,39
|
|
20230608,100500,204294610,6790,6790,6790,6790,0
|
|
20230608,100400,204294610,6790,6790,6790,6790,0
|
|
20230608,100300,204294610,6790,6790,6790,6790,0
|
|
20230608,100200,204294610,6790,6790,6790,6790,3
|
|
20230608,100100,204274240,6790,6790,6790,6790,0
|
|
20230608,100000,204274240,6790,6790,6790,6790,0
|
|
20230608,095900,204274240,6790,6790,6790,6790,0
|
|
20230608,095800,204274240,6790,6790,6790,6790,50
|
|
20230608,095700,203934740,6750,6750,6750,6750,1
|
|
20230608,095600,203927990,6800,6800,6800,6800,0
|
|
20230608,095500,203927990,6800,6800,6800,6800,0
|
|
20230608,095400,203927990,6800,6800,6800,6800,5
|
|
20230608,095300,203893990,6800,6800,6800,6800,0
|
|
20230608,095200,203893990,6800,6800,6800,6800,0
|
|
20230608,095100,203893990,6800,6800,6800,6800,0
|
|
20230608,095000,203893990,6800,6790,6800,6790,30
|
|
20230608,094900,203690090,6760,6760,6760,6760,724
|
|
20230608,094800,198795850,6760,6760,6760,6760,0
|
|
20230608,094700,198795850,6760,6760,6760,6760,300
|
|
20230608,094600,196767850,6760,6760,6760,6760,0
|
|
20230608,094500,196767850,6760,6750,6760,6750,7342
|
|
20230608,094400,147193930,6760,6750,6760,6750,5001
|
|
20230608,094300,113387180,6760,6790,6790,6760,1673
|
|
20230608,094200,102064780,6790,6790,6790,6790,150
|
|
20230608,094100,101046280,6790,6790,6790,6790,1
|
|
20230608,094000,101039490,6800,6800,6800,6800,0
|
|
20230608,093900,101039490,6800,6800,6800,6800,0
|
|
20230608,093800,101039490,6800,6800,6800,6800,0
|
|
20230608,093700,101039490,6800,6800,6800,6800,1
|
|
20230608,093600,101032690,6820,6800,6820,6800,470
|
|
20230608,093500,97831960,6810,6810,6810,6810,5
|
|
20230608,093400,97797910,6790,6790,6790,6790,0
|
|
20230608,093300,97797910,6790,6790,6790,6790,26
|
|
20230608,093200,97621370,6790,6790,6790,6790,34
|
|
20230608,093100,97390510,6790,6790,6790,6790,20
|
|
20230608,093000,97254710,6790,6790,6790,6790,30
|
|
20230608,092900,97051010,6810,6800,6820,6800,6111
|
|
20230608,092800,55494410,6780,6790,6790,6780,180
|
|
20230608,092700,54273210,6780,6760,6800,6760,3204
|
|
20230608,092600,32488690,6750,6730,6750,6730,14
|
|
20230608,092500,32394250,6750,6750,6750,6750,0
|
|
20230608,092400,32394250,6750,6750,6750,6750,11
|
|
20230608,092300,32320000,6750,6720,6750,6710,62
|
|
20230608,092200,31903170,6720,6720,6720,6720,75
|
|
20230608,092100,31399170,6720,6720,6720,6720,0
|
|
20230608,092000,31399170,6720,6720,6720,6720,0
|
|
20230608,091900,31399170,6720,6720,6720,6720,69
|
|
20230608,091800,30935490,6720,6710,6720,6710,15
|
|
20230608,091700,30834700,6700,6700,6700,6700,0
|
|
20230608,091600,30834700,6700,6690,6700,6690,20
|
|
20230608,091500,30700710,6680,6680,6680,6680,997
|
|
20230608,091400,24040750,6680,6680,6680,6680,3
|
|
20230608,091300,24020710,6680,6680,6680,6670,533
|
|
20230608,091200,20460600,6680,6680,6680,6680,0
|
|
20230608,091100,20460600,6680,6680,6680,6680,1000
|
|
20230608,091000,13780600,6680,6680,6680,6680,0
|
|
20230608,090900,13780600,6680,6680,6680,6680,0
|
|
20230608,090800,13780600,6680,6680,6680,6670,722
|
|
20230608,090700,8958580,6680,6680,6680,6680,0
|
|
20230608,090600,8958580,6680,6680,6680,6680,0
|
|
20230608,090500,8958580,6680,6700,6700,6680,35
|
|
20230608,090400,8724340,6700,6700,6700,6700,10
|
|
20230608,090300,8657340,6700,6700,6700,6700,1
|
|
20230608,090200,8650640,6730,6720,6730,6720,1130
|
|
20230608,090100,1056040,6730,6730,6730,6730,0
|
|
20230608,090000,1056040,6730,6720,6730,6720,157
|