767 lines
39 KiB
CSV
767 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230608,214400,606399270,12750,12750,12750,12750,95
|
|
20230608,214300,606399270,12750,12750,12750,12750,0
|
|
20230608,214200,606399270,12750,12750,12750,12750,0
|
|
20230608,214100,606399270,12750,12750,12750,12750,0
|
|
20230608,214000,606399270,12750,12750,12750,12750,0
|
|
20230608,213900,606399270,12750,12750,12750,12750,0
|
|
20230608,213800,606399270,12750,12750,12750,12750,0
|
|
20230608,213700,606399270,12750,12750,12750,12750,0
|
|
20230608,213600,606399270,12750,12750,12750,12750,0
|
|
20230608,213500,606399270,12750,12750,12750,12750,0
|
|
20230608,213400,606399270,12750,12750,12750,12750,0
|
|
20230608,213300,606399270,12750,12750,12750,12750,0
|
|
20230608,213200,606399270,12750,12750,12750,12750,0
|
|
20230608,213100,606399270,12750,12750,12750,12750,0
|
|
20230608,213000,606399270,12750,12750,12750,12750,0
|
|
20230608,212900,606399270,12750,12750,12750,12750,0
|
|
20230608,212800,606399270,12750,12750,12750,12750,0
|
|
20230608,212700,606399270,12750,12750,12750,12750,0
|
|
20230608,212600,606399270,12750,12750,12750,12750,0
|
|
20230608,212500,606399270,12750,12750,12750,12750,0
|
|
20230608,212400,606399270,12750,12750,12750,12750,0
|
|
20230608,212300,606399270,12750,12750,12750,12750,0
|
|
20230608,212200,606399270,12750,12750,12750,12750,0
|
|
20230608,212100,606399270,12750,12750,12750,12750,0
|
|
20230608,212000,606399270,12750,12750,12750,12750,0
|
|
20230608,211900,606399270,12750,12750,12750,12750,0
|
|
20230608,211800,606399270,12750,12750,12750,12750,0
|
|
20230608,211700,606399270,12750,12750,12750,12750,0
|
|
20230608,211600,606399270,12750,12750,12750,12750,0
|
|
20230608,211500,606399270,12750,12750,12750,12750,0
|
|
20230608,211400,606399270,12750,12750,12750,12750,95
|
|
20230608,211300,606399270,12750,12750,12750,12750,0
|
|
20230608,211200,606399270,12750,12750,12750,12750,0
|
|
20230608,211100,606399270,12750,12750,12750,12750,0
|
|
20230608,211000,606399270,12750,12750,12750,12750,0
|
|
20230608,210900,606399270,12750,12750,12750,12750,0
|
|
20230608,210800,606399270,12750,12750,12750,12750,0
|
|
20230608,210700,606399270,12750,12750,12750,12750,0
|
|
20230608,210600,606399270,12750,12750,12750,12750,0
|
|
20230608,210500,606399270,12750,12750,12750,12750,0
|
|
20230608,210400,606399270,12750,12750,12750,12750,0
|
|
20230608,210300,606399270,12750,12750,12750,12750,0
|
|
20230608,210200,606399270,12750,12750,12750,12750,0
|
|
20230608,210100,606399270,12750,12750,12750,12750,0
|
|
20230608,210000,606399270,12750,12750,12750,12750,0
|
|
20230608,205900,606399270,12750,12750,12750,12750,0
|
|
20230608,205800,606399270,12750,12750,12750,12750,0
|
|
20230608,205700,606399270,12750,12750,12750,12750,0
|
|
20230608,205600,606399270,12750,12750,12750,12750,0
|
|
20230608,205500,606399270,12750,12750,12750,12750,0
|
|
20230608,205400,606399270,12750,12750,12750,12750,0
|
|
20230608,205300,606399270,12750,12750,12750,12750,0
|
|
20230608,205200,606399270,12750,12750,12750,12750,0
|
|
20230608,205100,606399270,12750,12750,12750,12750,0
|
|
20230608,205000,606399270,12750,12750,12750,12750,0
|
|
20230608,204900,606399270,12750,12750,12750,12750,0
|
|
20230608,204800,606399270,12750,12750,12750,12750,0
|
|
20230608,204700,606399270,12750,12750,12750,12750,0
|
|
20230608,204600,606399270,12750,12750,12750,12750,0
|
|
20230608,204500,606399270,12750,12750,12750,12750,0
|
|
20230608,204400,606399270,12750,12750,12750,12750,95
|
|
20230608,204300,606399270,12750,12750,12750,12750,0
|
|
20230608,204200,606399270,12750,12750,12750,12750,0
|
|
20230608,204100,606399270,12750,12750,12750,12750,0
|
|
20230608,204000,606399270,12750,12750,12750,12750,0
|
|
20230608,203900,606399270,12750,12750,12750,12750,0
|
|
20230608,203800,606399270,12750,12750,12750,12750,0
|
|
20230608,203700,606399270,12750,12750,12750,12750,0
|
|
20230608,203600,606399270,12750,12750,12750,12750,0
|
|
20230608,203500,606399270,12750,12750,12750,12750,0
|
|
20230608,203400,606399270,12750,12750,12750,12750,0
|
|
20230608,203300,606399270,12750,12750,12750,12750,0
|
|
20230608,203200,606399270,12750,12750,12750,12750,0
|
|
20230608,203100,606399270,12750,12750,12750,12750,0
|
|
20230608,203000,606399270,12750,12750,12750,12750,0
|
|
20230608,202900,606399270,12750,12750,12750,12750,0
|
|
20230608,202800,606399270,12750,12750,12750,12750,0
|
|
20230608,202700,606399270,12750,12750,12750,12750,0
|
|
20230608,202600,606399270,12750,12750,12750,12750,0
|
|
20230608,202500,606399270,12750,12750,12750,12750,0
|
|
20230608,202400,606399270,12750,12750,12750,12750,0
|
|
20230608,202300,606399270,12750,12750,12750,12750,0
|
|
20230608,202200,606399270,12750,12750,12750,12750,0
|
|
20230608,202100,606399270,12750,12750,12750,12750,0
|
|
20230608,202000,606399270,12750,12750,12750,12750,0
|
|
20230608,201900,606399270,12750,12750,12750,12750,0
|
|
20230608,201800,606399270,12750,12750,12750,12750,0
|
|
20230608,201700,606399270,12750,12750,12750,12750,0
|
|
20230608,201600,606399270,12750,12750,12750,12750,0
|
|
20230608,201500,606399270,12750,12750,12750,12750,0
|
|
20230608,201400,606399270,12750,12750,12750,12750,95
|
|
20230608,201300,606399270,12750,12750,12750,12750,0
|
|
20230608,201200,606399270,12750,12750,12750,12750,0
|
|
20230608,201100,606399270,12750,12750,12750,12750,0
|
|
20230608,201000,606399270,12750,12750,12750,12750,0
|
|
20230608,200900,606399270,12750,12750,12750,12750,0
|
|
20230608,200800,606399270,12750,12750,12750,12750,0
|
|
20230608,200700,606399270,12750,12750,12750,12750,0
|
|
20230608,200600,606399270,12750,12750,12750,12750,0
|
|
20230608,200500,606399270,12750,12750,12750,12750,0
|
|
20230608,200400,606399270,12750,12750,12750,12750,0
|
|
20230608,200300,606399270,12750,12750,12750,12750,0
|
|
20230608,200200,606399270,12750,12750,12750,12750,0
|
|
20230608,200100,606399270,12750,12750,12750,12750,0
|
|
20230608,200000,606399270,12750,12750,12750,12750,0
|
|
20230608,195900,606399270,12750,12750,12750,12750,0
|
|
20230608,195800,606399270,12750,12750,12750,12750,0
|
|
20230608,195700,606399270,12750,12750,12750,12750,0
|
|
20230608,195600,606399270,12750,12750,12750,12750,0
|
|
20230608,195500,606399270,12750,12750,12750,12750,0
|
|
20230608,195400,606399270,12750,12750,12750,12750,0
|
|
20230608,195300,606399270,12750,12750,12750,12750,0
|
|
20230608,195200,606399270,12750,12750,12750,12750,0
|
|
20230608,195100,606399270,12750,12750,12750,12750,0
|
|
20230608,195000,606399270,12750,12750,12750,12750,0
|
|
20230608,194900,606399270,12750,12750,12750,12750,0
|
|
20230608,194800,606399270,12750,12750,12750,12750,0
|
|
20230608,194700,606399270,12750,12750,12750,12750,0
|
|
20230608,194600,606399270,12750,12750,12750,12750,0
|
|
20230608,194500,606399270,12750,12750,12750,12750,0
|
|
20230608,194400,606399270,12750,12750,12750,12750,95
|
|
20230608,194300,606399270,12750,12750,12750,12750,0
|
|
20230608,194200,606399270,12750,12750,12750,12750,0
|
|
20230608,194100,606399270,12750,12750,12750,12750,0
|
|
20230608,194000,606399270,12750,12750,12750,12750,0
|
|
20230608,193900,606399270,12750,12750,12750,12750,0
|
|
20230608,193800,606399270,12750,12750,12750,12750,0
|
|
20230608,193700,606399270,12750,12750,12750,12750,0
|
|
20230608,193600,606399270,12750,12750,12750,12750,0
|
|
20230608,193500,606399270,12750,12750,12750,12750,0
|
|
20230608,193400,606399270,12750,12750,12750,12750,0
|
|
20230608,193300,606399270,12750,12750,12750,12750,0
|
|
20230608,193200,606399270,12750,12750,12750,12750,0
|
|
20230608,193100,606399270,12750,12750,12750,12750,0
|
|
20230608,193000,606399270,12750,12750,12750,12750,0
|
|
20230608,192900,606399270,12750,12750,12750,12750,0
|
|
20230608,192800,606399270,12750,12750,12750,12750,0
|
|
20230608,192700,606399270,12750,12750,12750,12750,0
|
|
20230608,192600,606399270,12750,12750,12750,12750,0
|
|
20230608,192500,606399270,12750,12750,12750,12750,0
|
|
20230608,192400,606399270,12750,12750,12750,12750,0
|
|
20230608,192300,606399270,12750,12750,12750,12750,0
|
|
20230608,192200,606399270,12750,12750,12750,12750,0
|
|
20230608,192100,606399270,12750,12750,12750,12750,0
|
|
20230608,192000,606399270,12750,12750,12750,12750,0
|
|
20230608,191900,606399270,12750,12750,12750,12750,0
|
|
20230608,191800,606399270,12750,12750,12750,12750,0
|
|
20230608,191700,606399270,12750,12750,12750,12750,0
|
|
20230608,191600,606399270,12750,12750,12750,12750,0
|
|
20230608,191500,606399270,12750,12750,12750,12750,0
|
|
20230608,191400,606399270,12750,12750,12750,12750,95
|
|
20230608,191300,606399270,12750,12750,12750,12750,0
|
|
20230608,191200,606399270,12750,12750,12750,12750,0
|
|
20230608,191100,606399270,12750,12750,12750,12750,0
|
|
20230608,191000,606399270,12750,12750,12750,12750,0
|
|
20230608,190900,606399270,12750,12750,12750,12750,0
|
|
20230608,190800,606399270,12750,12750,12750,12750,0
|
|
20230608,190700,606399270,12750,12750,12750,12750,0
|
|
20230608,190600,606399270,12750,12750,12750,12750,0
|
|
20230608,190500,606399270,12750,12750,12750,12750,0
|
|
20230608,190400,606399270,12750,12750,12750,12750,0
|
|
20230608,190300,606399270,12750,12750,12750,12750,0
|
|
20230608,190200,606399270,12750,12750,12750,12750,0
|
|
20230608,190100,606399270,12750,12750,12750,12750,0
|
|
20230608,190000,606399270,12750,12750,12750,12750,0
|
|
20230608,185900,606399270,12750,12750,12750,12750,0
|
|
20230608,185800,606399270,12750,12750,12750,12750,0
|
|
20230608,185700,606399270,12750,12750,12750,12750,0
|
|
20230608,185600,606399270,12750,12750,12750,12750,0
|
|
20230608,185500,606399270,12750,12750,12750,12750,0
|
|
20230608,185400,606399270,12750,12750,12750,12750,0
|
|
20230608,185300,606399270,12750,12750,12750,12750,0
|
|
20230608,185200,606399270,12750,12750,12750,12750,0
|
|
20230608,185100,606399270,12750,12750,12750,12750,0
|
|
20230608,185000,606399270,12750,12750,12750,12750,0
|
|
20230608,184900,606399270,12750,12750,12750,12750,0
|
|
20230608,184800,606399270,12750,12750,12750,12750,0
|
|
20230608,184700,606399270,12750,12750,12750,12750,0
|
|
20230608,184600,606399270,12750,12750,12750,12750,0
|
|
20230608,184500,606399270,12750,12750,12750,12750,0
|
|
20230608,184400,606399270,12750,12750,12750,12750,95
|
|
20230608,184300,606399270,12750,12750,12750,12750,0
|
|
20230608,184200,606399270,12750,12750,12750,12750,0
|
|
20230608,184100,606399270,12750,12750,12750,12750,0
|
|
20230608,184000,606399270,12750,12750,12750,12750,0
|
|
20230608,183900,606399270,12750,12750,12750,12750,0
|
|
20230608,183800,606399270,12750,12750,12750,12750,0
|
|
20230608,183700,606399270,12750,12750,12750,12750,0
|
|
20230608,183600,606399270,12750,12750,12750,12750,0
|
|
20230608,183500,606399270,12750,12750,12750,12750,0
|
|
20230608,183400,606399270,12750,12750,12750,12750,0
|
|
20230608,183300,606399270,12750,12750,12750,12750,0
|
|
20230608,183200,606399270,12750,12750,12750,12750,0
|
|
20230608,183100,606399270,12750,12750,12750,12750,0
|
|
20230608,183000,606399270,12750,12750,12750,12750,0
|
|
20230608,182900,606399270,12750,12750,12750,12750,0
|
|
20230608,182800,606399270,12750,12750,12750,12750,0
|
|
20230608,182700,606399270,12750,12750,12750,12750,0
|
|
20230608,182600,606399270,12750,12750,12750,12750,0
|
|
20230608,182500,606399270,12750,12750,12750,12750,0
|
|
20230608,182400,606399270,12750,12750,12750,12750,0
|
|
20230608,182300,606399270,12750,12750,12750,12750,0
|
|
20230608,182200,606399270,12750,12750,12750,12750,0
|
|
20230608,182100,606399270,12750,12750,12750,12750,0
|
|
20230608,182000,606399270,12750,12750,12750,12750,0
|
|
20230608,181900,606399270,12750,12750,12750,12750,0
|
|
20230608,181800,606399270,12750,12750,12750,12750,0
|
|
20230608,181700,606399270,12750,12750,12750,12750,0
|
|
20230608,181600,606399270,12750,12750,12750,12750,0
|
|
20230608,181500,606399270,12750,12750,12750,12750,0
|
|
20230608,181400,606399270,12750,12750,12750,12750,95
|
|
20230608,181300,606399270,12750,12750,12750,12750,0
|
|
20230608,181200,606399270,12750,12750,12750,12750,0
|
|
20230608,181100,606399270,12750,12750,12750,12750,0
|
|
20230608,181000,606399270,12750,12750,12750,12750,0
|
|
20230608,180900,606399270,12750,12750,12750,12750,0
|
|
20230608,180800,606399270,12750,12750,12750,12750,0
|
|
20230608,180700,606399270,12750,12750,12750,12750,0
|
|
20230608,180600,606399270,12750,12750,12750,12750,0
|
|
20230608,180500,606399270,12750,12750,12750,12750,0
|
|
20230608,180400,606399270,12750,12750,12750,12750,0
|
|
20230608,180300,606399270,12750,12750,12750,12750,0
|
|
20230608,180200,606399270,12750,12750,12750,12750,0
|
|
20230608,180100,606399270,12750,12750,12750,12750,0
|
|
20230608,180000,606399270,12750,12750,12750,12750,0
|
|
20230608,175900,606399270,12750,12750,12750,12750,0
|
|
20230608,175800,606399270,12750,12750,12750,12750,0
|
|
20230608,175700,606399270,12750,12750,12750,12750,0
|
|
20230608,175600,606399270,12750,12750,12750,12750,0
|
|
20230608,175500,606399270,12750,12750,12750,12750,0
|
|
20230608,175400,606399270,12750,12750,12750,12750,0
|
|
20230608,175300,606399270,12750,12750,12750,12750,0
|
|
20230608,175200,606399270,12750,12750,12750,12750,0
|
|
20230608,175100,606399270,12750,12750,12750,12750,0
|
|
20230608,175000,606399270,12750,12750,12750,12750,0
|
|
20230608,174900,606399270,12750,12750,12750,12750,0
|
|
20230608,174800,606399270,12750,12750,12750,12750,0
|
|
20230608,174700,606399270,12750,12750,12750,12750,0
|
|
20230608,174600,606399270,12750,12750,12750,12750,0
|
|
20230608,174500,606399270,12750,12750,12750,12750,0
|
|
20230608,174400,606399270,12750,12750,12750,12750,95
|
|
20230608,174300,606399270,12750,12750,12750,12750,0
|
|
20230608,174200,606399270,12750,12750,12750,12750,0
|
|
20230608,174100,606399270,12750,12750,12750,12750,0
|
|
20230608,174000,606399270,12750,12750,12750,12750,0
|
|
20230608,173900,606399270,12750,12750,12750,12750,0
|
|
20230608,173800,606399270,12750,12750,12750,12750,0
|
|
20230608,173700,606399270,12750,12750,12750,12750,0
|
|
20230608,173600,606399270,12750,12750,12750,12750,0
|
|
20230608,173500,606399270,12750,12750,12750,12750,0
|
|
20230608,173400,606399270,12750,12750,12750,12750,0
|
|
20230608,173300,606399270,12750,12750,12750,12750,0
|
|
20230608,173200,606399270,12750,12750,12750,12750,0
|
|
20230608,173100,606399270,12750,12750,12750,12750,0
|
|
20230608,173000,606399270,12750,12750,12750,12750,0
|
|
20230608,172900,606399270,12750,12750,12750,12750,0
|
|
20230608,172800,606399270,12750,12750,12750,12750,0
|
|
20230608,172700,606399270,12750,12750,12750,12750,0
|
|
20230608,172600,606399270,12750,12750,12750,12750,0
|
|
20230608,172500,606399270,12750,12750,12750,12750,0
|
|
20230608,172400,606399270,12750,12750,12750,12750,0
|
|
20230608,172300,606399270,12750,12750,12750,12750,0
|
|
20230608,172200,606399270,12750,12750,12750,12750,0
|
|
20230608,172100,606399270,12750,12750,12750,12750,0
|
|
20230608,172000,606399270,12750,12750,12750,12750,0
|
|
20230608,171900,606399270,12750,12750,12750,12750,0
|
|
20230608,171800,606399270,12750,12750,12750,12750,0
|
|
20230608,171700,606399270,12750,12750,12750,12750,0
|
|
20230608,171600,606399270,12750,12750,12750,12750,0
|
|
20230608,171500,606399270,12750,12750,12750,12750,0
|
|
20230608,171400,606399270,12750,12750,12750,12750,95
|
|
20230608,171300,606399270,12750,12750,12750,12750,0
|
|
20230608,171200,606399270,12750,12750,12750,12750,0
|
|
20230608,171100,606399270,12750,12750,12750,12750,0
|
|
20230608,171000,606399270,12750,12750,12750,12750,0
|
|
20230608,170900,606399270,12750,12750,12750,12750,0
|
|
20230608,170800,606399270,12750,12750,12750,12750,0
|
|
20230608,170700,606399270,12750,12750,12750,12750,0
|
|
20230608,170600,606399270,12750,12750,12750,12750,0
|
|
20230608,170500,606399270,12750,12750,12750,12750,0
|
|
20230608,170400,606399270,12750,12750,12750,12750,0
|
|
20230608,170300,606399270,12750,12750,12750,12750,0
|
|
20230608,170200,606399270,12750,12750,12750,12750,0
|
|
20230608,170100,606399270,12750,12750,12750,12750,0
|
|
20230608,170000,606399270,12750,12750,12750,12750,0
|
|
20230608,165900,606399270,12750,12750,12750,12750,0
|
|
20230608,165800,606399270,12750,12750,12750,12750,0
|
|
20230608,165700,606399270,12750,12750,12750,12750,0
|
|
20230608,165600,606399270,12750,12750,12750,12750,0
|
|
20230608,165500,606399270,12750,12750,12750,12750,0
|
|
20230608,165400,606399270,12750,12750,12750,12750,0
|
|
20230608,165300,606399270,12750,12750,12750,12750,0
|
|
20230608,165200,606399270,12750,12750,12750,12750,0
|
|
20230608,165100,606399270,12750,12750,12750,12750,0
|
|
20230608,165000,606399270,12750,12750,12750,12750,0
|
|
20230608,164900,606399270,12750,12750,12750,12750,0
|
|
20230608,164800,606399270,12750,12750,12750,12750,0
|
|
20230608,164700,606399270,12750,12750,12750,12750,0
|
|
20230608,164600,606399270,12750,12750,12750,12750,0
|
|
20230608,164500,606399270,12750,12750,12750,12750,0
|
|
20230608,164400,606399270,12750,12750,12750,12750,95
|
|
20230608,164300,606399270,12750,12750,12750,12750,0
|
|
20230608,164200,606399270,12750,12750,12750,12750,0
|
|
20230608,164100,606399270,12750,12750,12750,12750,0
|
|
20230608,164000,606399270,12750,12750,12750,12750,0
|
|
20230608,163900,606399270,12750,12750,12750,12750,0
|
|
20230608,163800,606399270,12750,12750,12750,12750,0
|
|
20230608,163700,606399270,12750,12750,12750,12750,0
|
|
20230608,163600,606399270,12750,12750,12750,12750,0
|
|
20230608,163500,606399270,12750,12750,12750,12750,0
|
|
20230608,163400,606399270,12750,12750,12750,12750,0
|
|
20230608,163300,606399270,12750,12750,12750,12750,0
|
|
20230608,163200,606399270,12750,12750,12750,12750,0
|
|
20230608,163100,606399270,12750,12750,12750,12750,0
|
|
20230608,163000,606399270,12750,12750,12750,12750,0
|
|
20230608,162900,606399270,12750,12750,12750,12750,0
|
|
20230608,162800,606399270,12750,12750,12750,12750,0
|
|
20230608,162700,606399270,12750,12750,12750,12750,0
|
|
20230608,162600,606399270,12750,12750,12750,12750,0
|
|
20230608,162500,606399270,12750,12750,12750,12750,0
|
|
20230608,162400,606399270,12750,12750,12750,12750,0
|
|
20230608,162300,606399270,12750,12750,12750,12750,0
|
|
20230608,162200,606399270,12750,12750,12750,12750,0
|
|
20230608,162100,606399270,12750,12750,12750,12750,0
|
|
20230608,162000,606399270,12750,12750,12750,12750,0
|
|
20230608,161900,606399270,12750,12750,12750,12750,0
|
|
20230608,161800,606399270,12750,12750,12750,12750,0
|
|
20230608,161700,606399270,12750,12750,12750,12750,0
|
|
20230608,161600,606399270,12750,12750,12750,12750,0
|
|
20230608,161500,606399270,12750,12750,12750,12750,0
|
|
20230608,161400,606399270,12750,12750,12750,12750,95
|
|
20230608,161300,606399270,12750,12750,12750,12750,0
|
|
20230608,161200,606399270,12750,12750,12750,12750,0
|
|
20230608,161100,606399270,12750,12750,12750,12750,0
|
|
20230608,161000,606399270,12750,12750,12750,12750,0
|
|
20230608,160900,606399270,12750,12750,12750,12750,0
|
|
20230608,160800,606399270,12750,12750,12750,12750,0
|
|
20230608,160700,606399270,12750,12750,12750,12750,0
|
|
20230608,160600,606399270,12750,12750,12750,12750,0
|
|
20230608,160500,606399270,12750,12750,12750,12750,0
|
|
20230608,160400,606399270,12750,12750,12750,12750,0
|
|
20230608,160300,606399270,12750,12750,12750,12750,0
|
|
20230608,160200,606399270,12750,12750,12750,12750,0
|
|
20230608,160100,606399270,12750,12750,12750,12750,0
|
|
20230608,160000,606399270,12750,12750,12750,12750,0
|
|
20230608,155900,606399270,12750,12750,12750,12750,0
|
|
20230608,155800,606399270,12750,12750,12750,12750,0
|
|
20230608,155700,606399270,12750,12750,12750,12750,0
|
|
20230608,155600,606399270,12750,12750,12750,12750,0
|
|
20230608,155500,606399270,12750,12750,12750,12750,0
|
|
20230608,155400,606399270,12750,12750,12750,12750,0
|
|
20230608,155300,606399270,12750,12750,12750,12750,0
|
|
20230608,155200,606399270,12750,12750,12750,12750,0
|
|
20230608,155100,606399270,12750,12750,12750,12750,0
|
|
20230608,155000,606399270,12750,12750,12750,12750,0
|
|
20230608,154900,606399270,12750,12750,12750,12750,0
|
|
20230608,154800,606399270,12750,12750,12750,12750,0
|
|
20230608,154700,606399270,12750,12750,12750,12750,0
|
|
20230608,154600,606399270,12750,12750,12750,12750,0
|
|
20230608,154500,606399270,12750,12750,12750,12750,0
|
|
20230608,154400,606399270,12750,12750,12750,12750,95
|
|
20230608,154300,606399270,12750,12750,12750,12750,0
|
|
20230608,154200,606399270,12750,12750,12750,12750,0
|
|
20230608,154100,606399270,12750,12750,12750,12750,0
|
|
20230608,154000,606399270,12750,12750,12750,12750,0
|
|
20230608,153900,606399270,12750,12750,12750,12750,0
|
|
20230608,153800,606399270,12750,12750,12750,12750,0
|
|
20230608,153700,606399270,12750,12750,12750,12750,0
|
|
20230608,153600,606399270,12750,12750,12750,12750,0
|
|
20230608,153500,606399270,12750,12750,12750,12750,0
|
|
20230608,153400,606399270,12750,12750,12750,12750,0
|
|
20230608,153300,606399270,12750,12750,12750,12750,0
|
|
20230608,153200,606399270,12750,12750,12750,12750,0
|
|
20230608,153100,606399270,12750,12750,12750,12750,0
|
|
20230608,153000,606399270,12750,12750,12750,12750,95
|
|
20230608,152900,605188020,12740,12740,12740,12740,0
|
|
20230608,152800,605188020,12740,12740,12740,12740,0
|
|
20230608,152700,605188020,12740,12740,12740,12740,0
|
|
20230608,152600,605188020,12740,12740,12740,12740,0
|
|
20230608,152500,605188020,12740,12740,12740,12740,0
|
|
20230608,152400,605188020,12740,12740,12740,12740,0
|
|
20230608,152300,605188020,12740,12740,12740,12740,0
|
|
20230608,152200,605188020,12740,12740,12740,12740,0
|
|
20230608,152100,605188020,12740,12740,12740,12740,0
|
|
20230608,152000,605188020,12740,12740,12740,12740,0
|
|
20230608,151900,605188020,12740,12740,12740,12740,0
|
|
20230608,151800,605188020,12740,12740,12750,12740,57
|
|
20230608,151700,604461640,12740,12740,12740,12740,20
|
|
20230608,151600,604206840,12740,12740,12740,12740,20
|
|
20230608,151500,603952040,12740,12740,12740,12740,0
|
|
20230608,151400,603952040,12740,12740,12740,12740,0
|
|
20230608,151300,603952040,12740,12740,12740,12740,33
|
|
20230608,151200,603531620,12740,12750,12750,12740,1000
|
|
20230608,151100,590790520,12750,12750,12750,12750,0
|
|
20230608,151000,590790520,12750,12750,12750,12750,0
|
|
20230608,150900,590790520,12750,12750,12750,12750,58
|
|
20230608,150800,590051020,12750,12750,12750,12750,60
|
|
20230608,150700,589286020,12760,12760,12760,12760,144
|
|
20230608,150600,587448580,12760,12750,12760,12750,48
|
|
20230608,150500,586836440,12740,12740,12740,12740,4
|
|
20230608,150400,586785480,12740,12740,12740,12740,0
|
|
20230608,150300,586785480,12740,12750,12750,12740,544
|
|
20230608,150200,579854480,12740,12740,12740,12740,30
|
|
20230608,150100,579472280,12740,12740,12740,12740,79
|
|
20230608,150000,578465820,12750,12750,12750,12750,0
|
|
20230608,145900,578465820,12750,12750,12750,12750,7
|
|
20230608,145800,578376570,12750,12750,12750,12750,270
|
|
20230608,145700,574934070,12750,12750,12750,12750,150
|
|
20230608,145600,573021570,12750,12750,12750,12750,0
|
|
20230608,145500,573021570,12750,12750,12750,12750,134
|
|
20230608,145400,571313070,12740,12740,12740,12740,0
|
|
20230608,145300,571313070,12740,12740,12740,12740,10
|
|
20230608,145200,571185670,12750,12750,12750,12750,145
|
|
20230608,145100,569336920,12740,12740,12740,12740,0
|
|
20230608,145000,569336920,12740,12740,12740,12740,0
|
|
20230608,144900,569336920,12740,12730,12740,12730,19
|
|
20230608,144800,569094980,12730,12730,12730,12730,0
|
|
20230608,144700,569094980,12730,12730,12730,12730,0
|
|
20230608,144600,569094980,12730,12730,12730,12730,1
|
|
20230608,144500,569082250,12740,12730,12740,12730,248
|
|
20230608,144400,565922910,12730,12720,12730,12720,71
|
|
20230608,144300,565019090,12720,12720,12720,12720,1
|
|
20230608,144200,565006370,12720,12720,12720,12720,1
|
|
20230608,144100,564993650,12720,12720,12720,12720,0
|
|
20230608,144000,564993650,12720,12720,12720,12720,572
|
|
20230608,143900,557717810,12720,12730,12730,12720,222
|
|
20230608,143800,554893820,12720,12720,12720,12720,15
|
|
20230608,143700,554703020,12730,12730,12730,12730,0
|
|
20230608,143600,554703020,12730,12730,12730,12730,0
|
|
20230608,143500,554703020,12730,12730,12730,12730,7
|
|
20230608,143400,554613910,12730,12720,12730,12720,121
|
|
20230608,143300,553073790,12700,12700,12700,12700,0
|
|
20230608,143200,553073790,12700,12700,12700,12700,0
|
|
20230608,143100,553073790,12700,12700,12700,12700,0
|
|
20230608,143000,553073790,12700,12700,12700,12700,0
|
|
20230608,142900,553073790,12700,12700,12700,12700,5
|
|
20230608,142800,553010290,12710,12710,12710,12710,0
|
|
20230608,142700,553010290,12710,12710,12710,12710,0
|
|
20230608,142600,553010290,12710,12710,12710,12710,1
|
|
20230608,142500,552997580,12670,12670,12670,12670,0
|
|
20230608,142400,552997580,12670,12670,12670,12670,100
|
|
20230608,142300,551730580,12650,12650,12650,12650,0
|
|
20230608,142200,551730580,12650,12670,12670,12650,324
|
|
20230608,142100,547627930,12660,12660,12660,12660,0
|
|
20230608,142000,547627930,12660,12660,12660,12660,0
|
|
20230608,141900,547627930,12660,12660,12660,12660,0
|
|
20230608,141800,547627930,12660,12660,12660,12660,0
|
|
20230608,141700,547627930,12660,12680,12680,12660,500
|
|
20230608,141600,541295530,12680,12680,12680,12680,103
|
|
20230608,141500,539989490,12680,12680,12680,12680,0
|
|
20230608,141400,539989490,12680,12680,12680,12680,0
|
|
20230608,141300,539989490,12680,12680,12680,12680,7
|
|
20230608,141200,539900730,12660,12660,12660,12660,0
|
|
20230608,141100,539900730,12660,12720,12720,12660,1000
|
|
20230608,141000,527220400,12750,12750,12750,12750,7
|
|
20230608,140900,527131150,12700,12700,12700,12700,107
|
|
20230608,140800,525772250,12700,12720,12720,12700,311
|
|
20230608,140700,521821320,12720,12720,12720,12720,0
|
|
20230608,140600,521821320,12720,12720,12720,12720,0
|
|
20230608,140500,521821320,12720,12720,12720,12720,0
|
|
20230608,140400,521821320,12720,12720,12720,12720,4
|
|
20230608,140300,521770440,12700,12720,12720,12700,1600
|
|
20230608,140200,501434640,12720,12740,12740,12720,521
|
|
20230608,140100,494800650,12740,12750,12750,12740,226
|
|
20230608,140000,491921180,12750,12750,12750,12750,2
|
|
20230608,135900,491895680,12750,12760,12760,12750,315
|
|
20230608,135800,487879410,12760,12760,12760,12760,0
|
|
20230608,135700,487879410,12760,12760,12760,12760,0
|
|
20230608,135600,487879410,12760,12760,12760,12760,0
|
|
20230608,135500,487879410,12760,12760,12760,12760,2
|
|
20230608,135400,487853890,12760,12760,12760,12760,274
|
|
20230608,135300,484357650,12780,12780,12780,12780,0
|
|
20230608,135200,484357650,12780,12760,12780,12760,61
|
|
20230608,135100,483578090,12750,12770,12770,12750,3500
|
|
20230608,135000,438935060,12780,12780,12780,12780,0
|
|
20230608,134900,438935060,12780,12780,12780,12780,0
|
|
20230608,134800,438935060,12780,12780,12780,12780,0
|
|
20230608,134700,438935060,12780,12780,12780,12780,0
|
|
20230608,134600,438935060,12780,12780,12780,12780,0
|
|
20230608,134500,438935060,12780,12780,12780,12780,9
|
|
20230608,134400,438820040,12760,12760,12760,12760,0
|
|
20230608,134300,438820040,12760,12760,12760,12760,0
|
|
20230608,134200,438820040,12760,12780,12780,12760,203
|
|
20230608,134100,436228780,12760,12760,12760,12760,0
|
|
20230608,134000,436228780,12760,12760,12760,12760,0
|
|
20230608,133900,436228780,12760,12760,12760,12760,0
|
|
20230608,133800,436228780,12760,12760,12760,12760,11
|
|
20230608,133700,436088420,12760,12760,12760,12760,0
|
|
20230608,133600,436088420,12760,12760,12760,12760,0
|
|
20230608,133500,436088420,12760,12760,12760,12760,0
|
|
20230608,133400,436088420,12760,12760,12760,12760,0
|
|
20230608,133300,436088420,12760,12760,12760,12760,0
|
|
20230608,133200,436088420,12760,12760,12760,12760,1
|
|
20230608,133100,436075660,12760,12760,12760,12760,0
|
|
20230608,133000,436075660,12760,12760,12760,12760,0
|
|
20230608,132900,436075660,12760,12760,12760,12760,0
|
|
20230608,132800,436075660,12760,12760,12760,12760,312
|
|
20230608,132700,432094540,12760,12760,12760,12760,0
|
|
20230608,132600,432094540,12760,12760,12760,12760,0
|
|
20230608,132500,432094540,12760,12760,12760,12760,103
|
|
20230608,132400,430780260,12760,12760,12760,12760,609
|
|
20230608,132300,423009420,12770,12780,12780,12770,456
|
|
20230608,132200,417185580,12780,12780,12780,12780,5
|
|
20230608,132100,417121680,12780,12780,12780,12780,0
|
|
20230608,132000,417121680,12780,12780,12780,12780,0
|
|
20230608,131900,417121680,12780,12780,12780,12780,9
|
|
20230608,131800,417006660,12780,12780,12780,12780,0
|
|
20230608,131700,417006660,12780,12780,12780,12780,0
|
|
20230608,131600,417006660,12780,12780,12780,12780,0
|
|
20230608,131500,417006660,12780,12780,12780,12780,0
|
|
20230608,131400,417006660,12780,12780,12780,12780,0
|
|
20230608,131300,417006660,12780,12790,12790,12780,312
|
|
20230608,131200,413016290,12800,12800,12800,12800,0
|
|
20230608,131100,413016290,12800,12800,12800,12800,0
|
|
20230608,131000,413016290,12800,12800,12800,12800,46
|
|
20230608,130900,412427490,12820,12820,12820,12820,0
|
|
20230608,130800,412427490,12820,12820,12820,12820,0
|
|
20230608,130700,412427490,12820,12820,12820,12820,0
|
|
20230608,130600,412427490,12820,12820,12820,12820,0
|
|
20230608,130500,412427490,12820,12820,12820,12820,0
|
|
20230608,130400,412427490,12820,12820,12820,12820,0
|
|
20230608,130300,412427490,12820,12820,12820,12820,0
|
|
20230608,130200,412427490,12820,12820,12820,12820,0
|
|
20230608,130100,412427490,12820,12820,12820,12820,0
|
|
20230608,130000,412427490,12820,12820,12820,12820,0
|
|
20230608,125900,412427490,12820,12800,12820,12800,12
|
|
20230608,125800,412273850,12800,12800,12800,12800,24
|
|
20230608,125700,411966650,12830,12830,12830,12830,0
|
|
20230608,125600,411966650,12830,12830,12830,12830,0
|
|
20230608,125500,411966650,12830,12830,12830,12830,0
|
|
20230608,125400,411966650,12830,12830,12830,12830,0
|
|
20230608,125300,411966650,12830,12830,12830,12830,0
|
|
20230608,125200,411966650,12830,12830,12830,12830,0
|
|
20230608,125100,411966650,12830,12830,12830,12830,0
|
|
20230608,125000,411966650,12830,12820,12830,12820,10
|
|
20230608,124900,411838440,12830,12830,12830,12830,0
|
|
20230608,124800,411838440,12830,12830,12830,12830,1
|
|
20230608,124700,411825610,12820,12800,12820,12800,212
|
|
20230608,124600,409111970,12800,12800,12800,12800,70
|
|
20230608,124500,408215970,12810,12810,12810,12810,0
|
|
20230608,124400,408215970,12810,12800,12810,12800,4
|
|
20230608,124300,408164750,12830,12800,12830,12790,73
|
|
20230608,124200,407230820,12830,12830,12830,12830,1
|
|
20230608,124100,407217990,12820,12810,12820,12810,347
|
|
20230608,124000,402769750,12770,12770,12770,12770,0
|
|
20230608,123900,402769750,12770,12770,12770,12770,1
|
|
20230608,123800,402756980,12810,12810,12810,12810,0
|
|
20230608,123700,402756980,12810,12810,12810,12810,1
|
|
20230608,123600,402744170,12770,12770,12770,12770,0
|
|
20230608,123500,402744170,12770,12770,12770,12770,100
|
|
20230608,123400,401467170,12770,12770,12770,12770,858
|
|
20230608,123300,390510510,12810,12810,12810,12810,0
|
|
20230608,123200,390510510,12810,12810,12810,12810,0
|
|
20230608,123100,390510510,12810,12810,12810,12810,0
|
|
20230608,123000,390510510,12810,12810,12810,12810,0
|
|
20230608,122900,390510510,12810,12810,12810,12810,0
|
|
20230608,122800,390510510,12810,12810,12810,12810,4
|
|
20230608,122700,390459270,12760,12760,12760,12760,100
|
|
20230608,122600,389183270,12760,12760,12760,12760,0
|
|
20230608,122500,389183270,12760,12760,12760,12760,9
|
|
20230608,122400,389068430,12750,12750,12750,12750,0
|
|
20230608,122300,389068430,12750,12750,12750,12750,1
|
|
20230608,122200,389055680,12750,12770,12770,12750,462
|
|
20230608,122100,383159480,12820,12820,12820,12820,0
|
|
20230608,122000,383159480,12820,12820,12820,12820,0
|
|
20230608,121900,383159480,12820,12820,12820,12820,0
|
|
20230608,121800,383159480,12820,12820,12820,12820,0
|
|
20230608,121700,383159480,12820,12820,12820,12820,1
|
|
20230608,121600,383146660,12820,12800,12820,12800,271
|
|
20230608,121500,379672790,12810,12810,12810,12810,0
|
|
20230608,121400,379672790,12810,12800,12810,12800,1006
|
|
20230608,121300,366795980,12800,12800,12800,12800,0
|
|
20230608,121200,366795980,12800,12800,12800,12800,0
|
|
20230608,121100,366795980,12800,12800,12800,12800,1
|
|
20230608,121000,366783180,12750,12750,12750,12750,298
|
|
20230608,120900,362983680,12800,12760,12800,12760,306
|
|
20230608,120800,359079080,12780,12780,12780,12780,112
|
|
20230608,120700,357647720,12800,12800,12800,12800,0
|
|
20230608,120600,357647720,12800,12800,12800,12800,0
|
|
20230608,120500,357647720,12800,12800,12800,12800,0
|
|
20230608,120400,357647720,12800,12790,12800,12790,5
|
|
20230608,120300,357583760,12800,12800,12800,12800,0
|
|
20230608,120200,357583760,12800,12800,12800,12800,0
|
|
20230608,120100,357583760,12800,12800,12800,12800,0
|
|
20230608,120000,357583760,12800,12800,12800,12800,0
|
|
20230608,115900,357583760,12800,12800,12800,12800,0
|
|
20230608,115800,357583760,12800,12800,12800,12800,99
|
|
20230608,115700,356316560,12800,12800,12800,12800,0
|
|
20230608,115600,356316560,12800,12800,12800,12800,0
|
|
20230608,115500,356316560,12800,12800,12800,12800,12
|
|
20230608,115400,356162960,12800,12800,12800,12800,0
|
|
20230608,115300,356162960,12800,12800,12800,12800,0
|
|
20230608,115200,356162960,12800,12800,12800,12800,0
|
|
20230608,115100,356162960,12800,12800,12800,12800,100
|
|
20230608,115000,354882960,12800,12800,12800,12800,8
|
|
20230608,114900,354780560,12800,12780,12800,12780,673
|
|
20230608,114800,346179600,12780,12780,12780,12780,0
|
|
20230608,114700,346179600,12780,12760,12780,12760,143
|
|
20230608,114600,344354900,12780,12780,12780,12780,0
|
|
20230608,114500,344354900,12780,12780,12780,12780,0
|
|
20230608,114400,344354900,12780,12780,12780,12780,0
|
|
20230608,114300,344354900,12780,12780,12780,12780,0
|
|
20230608,114200,344354900,12780,12780,12780,12780,10
|
|
20230608,114100,344227100,12780,12780,12780,12780,0
|
|
20230608,114000,344227100,12780,12780,12780,12780,0
|
|
20230608,113900,344227100,12780,12770,12780,12770,12
|
|
20230608,113800,344073770,12740,12750,12750,12740,130
|
|
20230608,113700,342417460,12770,12770,12770,12770,0
|
|
20230608,113600,342417460,12770,12770,12770,12770,10
|
|
20230608,113500,342289760,12770,12770,12770,12770,14
|
|
20230608,113400,342110980,12770,12770,12770,12770,0
|
|
20230608,113300,342110980,12770,12770,12770,12770,0
|
|
20230608,113200,342110980,12770,12770,12770,12770,0
|
|
20230608,113100,342110980,12770,12780,12780,12770,7
|
|
20230608,113000,342021580,12780,12780,12780,12780,50
|
|
20230608,112900,341382580,12780,12780,12780,12780,0
|
|
20230608,112800,341382580,12780,12780,12780,12780,100
|
|
20230608,112700,340104580,12780,12780,12780,12780,0
|
|
20230608,112600,340104580,12780,12780,12780,12780,0
|
|
20230608,112500,340104580,12780,12780,12780,12780,0
|
|
20230608,112400,340104580,12780,12780,12780,12780,7
|
|
20230608,112300,340015120,12780,12780,12780,12780,0
|
|
20230608,112200,340015120,12780,12780,12780,12780,0
|
|
20230608,112100,340015120,12780,12780,12780,12780,0
|
|
20230608,112000,340015120,12780,12780,12780,12780,0
|
|
20230608,111900,340015120,12780,12780,12780,12780,0
|
|
20230608,111800,340015120,12780,12780,12780,12780,0
|
|
20230608,111700,340015120,12780,12780,12780,12780,4
|
|
20230608,111600,339964000,12780,12780,12780,12780,0
|
|
20230608,111500,339964000,12780,12740,12780,12740,265
|
|
20230608,111400,336587860,12730,12740,12740,12730,788
|
|
20230608,111300,326551130,12750,12750,12750,12750,15
|
|
20230608,111200,326359880,12780,12780,12780,12780,0
|
|
20230608,111100,326359880,12780,12780,12780,12780,0
|
|
20230608,111000,326359880,12780,12780,12780,12780,0
|
|
20230608,110900,326359880,12780,12770,12780,12740,210
|
|
20230608,110800,323681030,12780,12780,12780,12780,0
|
|
20230608,110700,323681030,12780,12780,12780,12780,0
|
|
20230608,110600,323681030,12780,12780,12780,12780,0
|
|
20230608,110500,323681030,12780,12780,12780,12780,0
|
|
20230608,110400,323681030,12780,12780,12780,12780,0
|
|
20230608,110300,323681030,12780,12780,12780,12780,0
|
|
20230608,110200,323681030,12780,12780,12780,12780,0
|
|
20230608,110100,323681030,12780,12780,12780,12780,0
|
|
20230608,110000,323681030,12780,12770,12780,12770,106
|
|
20230608,105900,322327400,12770,12770,12770,12770,0
|
|
20230608,105800,322327400,12770,12780,12780,12770,10
|
|
20230608,105700,322199610,12780,12780,12780,12780,352
|
|
20230608,105600,317701050,12780,12780,12780,12780,1
|
|
20230608,105500,317688270,12780,12780,12780,12780,0
|
|
20230608,105400,317688270,12780,12780,12780,12780,8
|
|
20230608,105300,317586030,12780,12780,12780,12780,0
|
|
20230608,105200,317586030,12780,12780,12780,12780,2
|
|
20230608,105100,317560470,12780,12780,12780,12780,10
|
|
20230608,105000,317432670,12780,12780,12780,12780,63
|
|
20230608,104900,316627530,12820,12820,12820,12820,0
|
|
20230608,104800,316627530,12820,12780,12820,12780,21
|
|
20230608,104700,316358370,12800,12800,12800,12800,59
|
|
20230608,104600,315603170,12800,12800,12820,12800,72
|
|
20230608,104500,314680210,12820,12820,12820,12800,6
|
|
20230608,104400,314603350,12820,12820,12820,12810,42
|
|
20230608,104300,314065250,12810,12810,12810,12810,23
|
|
20230608,104200,313770620,12820,12820,12820,12820,0
|
|
20230608,104100,313770620,12820,12820,12820,12820,60
|
|
20230608,104000,313001420,12820,12820,12820,12820,0
|
|
20230608,103900,313001420,12820,12820,12820,12820,0
|
|
20230608,103800,313001420,12820,12820,12820,12820,0
|
|
20230608,103700,313001420,12820,12800,12820,12800,8
|
|
20230608,103600,312899000,12820,12820,12820,12820,0
|
|
20230608,103500,312899000,12820,12810,12820,12810,10
|
|
20230608,103400,312770810,12820,12820,12820,12820,0
|
|
20230608,103300,312770810,12820,12790,12820,12750,1000
|
|
20230608,103200,300014580,12790,12800,12800,12790,30
|
|
20230608,103100,299630650,12800,12810,12810,12800,806
|
|
20230608,103000,289313750,12810,12810,12810,12810,1
|
|
20230608,102900,289300940,12820,12820,12820,12820,5
|
|
20230608,102800,289236840,12820,12820,12820,12820,0
|
|
20230608,102700,289236840,12820,12820,12820,12820,0
|
|
20230608,102600,289236840,12820,12830,12830,12820,52
|
|
20230608,102500,288569780,12830,12830,12830,12820,43
|
|
20230608,102400,288018110,12830,12830,12830,12830,0
|
|
20230608,102300,288018110,12830,12860,12860,12830,308
|
|
20230608,102200,284062840,12840,12840,12840,12840,0
|
|
20230608,102100,284062840,12840,12840,12840,12840,0
|
|
20230608,102000,284062840,12840,12840,12840,12840,0
|
|
20230608,101900,284062840,12840,12840,12840,12840,0
|
|
20230608,101800,284062840,12840,12840,12840,12840,15
|
|
20230608,101700,283870240,12830,12830,12830,12830,0
|
|
20230608,101600,283870240,12830,12850,12850,12830,80
|
|
20230608,101500,282843600,12880,12870,12880,12870,21
|
|
20230608,101400,282573320,12860,12860,12860,12860,20
|
|
20230608,101300,282316120,12850,12850,12850,12850,0
|
|
20230608,101200,282316120,12850,12870,12870,12850,25
|
|
20230608,101100,281994810,12880,12880,12880,12880,1
|
|
20230608,101000,281981930,12880,12920,12920,12880,22
|
|
20230608,100900,281698040,12930,12970,12990,12930,188
|
|
20230608,100800,279261590,12980,12950,13000,12950,4614
|
|
20230608,100700,219307670,12950,12930,12950,12930,31
|
|
20230608,100600,218906670,12930,12920,12930,12910,518
|
|
20230608,100500,212209460,12920,12860,12920,12860,4470
|
|
20230608,100400,154585950,12860,12810,12860,12810,628
|
|
20230608,100300,146520720,12820,12820,12820,12820,0
|
|
20230608,100200,146520720,12820,12820,12820,12820,1
|
|
20230608,100100,146507900,12810,12750,12810,12750,247
|
|
20230608,100000,143344580,12750,12750,12750,12750,2000
|
|
20230608,095900,117844580,12800,12800,12800,12800,2
|
|
20230608,095800,117818980,12790,12790,12790,12790,42
|
|
20230608,095700,117281800,12790,12790,12790,12790,458
|
|
20230608,095600,111423980,12790,12790,12790,12790,0
|
|
20230608,095500,111423980,12790,12790,12790,12790,0
|
|
20230608,095400,111423980,12790,12790,12790,12790,0
|
|
20230608,095300,111423980,12790,12790,12790,12790,10
|
|
20230608,095200,111296080,12790,12790,12790,12790,0
|
|
20230608,095100,111296080,12790,12740,12790,12720,294
|
|
20230608,095000,107554100,12730,12750,12750,12730,102
|
|
20230608,094900,106255280,12740,12770,12770,12740,300
|
|
20230608,094800,102430680,12770,12770,12770,12770,50
|
|
20230608,094700,101792180,12770,12770,12770,12770,0
|
|
20230608,094600,101792180,12770,12760,12770,12760,87
|
|
20230608,094500,100681410,12750,12750,12750,12750,258
|
|
20230608,094400,97391910,12750,12750,12750,12750,368
|
|
20230608,094300,92699910,12750,12750,12750,12750,10
|
|
20230608,094200,92572410,12750,12750,12750,12750,250
|
|
20230608,094100,89384910,12770,12770,12770,12770,441
|
|
20230608,094000,83753340,12770,12770,12770,12770,333
|
|
20230608,093900,79500930,12770,12770,12770,12770,30
|
|
20230608,093800,79117830,12780,12780,12780,12780,30
|
|
20230608,093700,78734430,12800,12800,12800,12800,1
|
|
20230608,093600,78721630,12800,12790,12800,12790,4
|
|
20230608,093500,78670460,12800,12800,12800,12800,0
|
|
20230608,093400,78670460,12800,12790,12800,12790,10
|
|
20230608,093300,78542510,12800,12800,12800,12800,0
|
|
20230608,093200,78542510,12800,12800,12800,12800,10
|
|
20230608,093100,78414510,12810,12810,12810,12810,1
|
|
20230608,093000,78401700,12800,12800,12800,12800,5
|
|
20230608,092900,78337700,12800,12800,12800,12800,7
|
|
20230608,092800,78248100,12800,12800,12800,12800,13
|
|
20230608,092700,78081700,12800,12800,12800,12800,1
|
|
20230608,092600,78068900,12780,12780,12780,12780,0
|
|
20230608,092500,78068900,12780,12780,12780,12780,0
|
|
20230608,092400,78068900,12780,12800,12800,12780,500
|
|
20230608,092300,71674880,12800,12800,12800,12800,0
|
|
20230608,092200,71674880,12800,12800,12800,12800,18
|
|
20230608,092100,71444480,12810,12780,12810,12780,100
|
|
20230608,092000,70164530,12800,12770,12800,12770,259
|
|
20230608,091900,66851160,12770,12750,12770,12750,9
|
|
20230608,091800,66736310,12740,12710,12750,12710,246
|
|
20230608,091700,63602830,12730,12730,12730,12730,0
|
|
20230608,091600,63602830,12730,12730,12730,12730,11
|
|
20230608,091500,63462800,12700,12700,12700,12700,2
|
|
20230608,091400,63437400,12740,12730,12740,12730,37
|
|
20230608,091300,62966070,12710,12710,12710,12710,106
|
|
20230608,091200,61618810,12720,12670,12720,12670,148
|
|
20230608,091100,59740040,12640,12650,12650,12630,360
|
|
20230608,091000,55191540,12640,12650,12650,12630,2083
|
|
20230608,090900,28859890,12650,12650,12650,12650,116
|
|
20230608,090800,27392490,12650,12700,12700,12650,217
|
|
20230608,090700,24638380,12710,12730,12730,12710,272
|
|
20230608,090600,21178350,12730,12720,12730,12710,142
|
|
20230608,090500,19370860,12730,12740,12750,12730,22
|
|
20230608,090400,19090510,12750,12740,12750,12740,1158
|
|
20230608,090300,4327820,12730,12740,12740,12730,115
|
|
20230608,090200,2863260,12740,12750,12750,12740,32
|
|
20230608,090100,2455300,12750,12750,12750,12750,36
|
|
20230608,090000,1996300,12750,12800,12800,12750,136
|