741 lines
40 KiB
CSV
741 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230608,211800,100124883000,16930,16930,16930,16930,34499
|
|
20230608,211700,100124883000,16930,16930,16930,16930,0
|
|
20230608,211600,100124883000,16930,16930,16930,16930,0
|
|
20230608,211500,100124883000,16930,16930,16930,16930,0
|
|
20230608,211400,100124883000,16930,16930,16930,16930,0
|
|
20230608,211300,100124883000,16930,16930,16930,16930,0
|
|
20230608,211200,100124883000,16930,16930,16930,16930,0
|
|
20230608,211100,100124883000,16930,16930,16930,16930,0
|
|
20230608,211000,100124883000,16930,16930,16930,16930,0
|
|
20230608,210900,100124883000,16930,16930,16930,16930,0
|
|
20230608,210800,100124883000,16930,16930,16930,16930,0
|
|
20230608,210700,100124883000,16930,16930,16930,16930,0
|
|
20230608,210600,100124883000,16930,16930,16930,16930,0
|
|
20230608,210500,100124883000,16930,16930,16930,16930,0
|
|
20230608,210400,100124883000,16930,16930,16930,16930,0
|
|
20230608,210300,100124883000,16930,16930,16930,16930,0
|
|
20230608,210200,100124883000,16930,16930,16930,16930,0
|
|
20230608,210100,100124883000,16930,16930,16930,16930,0
|
|
20230608,210000,100124883000,16930,16930,16930,16930,0
|
|
20230608,205900,100124883000,16930,16930,16930,16930,0
|
|
20230608,205800,100124883000,16930,16930,16930,16930,0
|
|
20230608,205700,100124883000,16930,16930,16930,16930,0
|
|
20230608,205600,100124883000,16930,16930,16930,16930,0
|
|
20230608,205500,100124883000,16930,16930,16930,16930,0
|
|
20230608,205400,100124883000,16930,16930,16930,16930,0
|
|
20230608,205300,100124883000,16930,16930,16930,16930,0
|
|
20230608,205200,100124883000,16930,16930,16930,16930,0
|
|
20230608,205100,100124883000,16930,16930,16930,16930,0
|
|
20230608,205000,100124883000,16930,16930,16930,16930,0
|
|
20230608,204900,100124883000,16930,16930,16930,16930,0
|
|
20230608,204800,100124883000,16930,16930,16930,16930,34499
|
|
20230608,204700,100124883000,16930,16930,16930,16930,0
|
|
20230608,204600,100124883000,16930,16930,16930,16930,0
|
|
20230608,204500,100124883000,16930,16930,16930,16930,0
|
|
20230608,204400,100124883000,16930,16930,16930,16930,0
|
|
20230608,204300,100124883000,16930,16930,16930,16930,0
|
|
20230608,204200,100124883000,16930,16930,16930,16930,0
|
|
20230608,204100,100124883000,16930,16930,16930,16930,0
|
|
20230608,204000,100124883000,16930,16930,16930,16930,0
|
|
20230608,203900,100124883000,16930,16930,16930,16930,0
|
|
20230608,203800,100124883000,16930,16930,16930,16930,0
|
|
20230608,203700,100124883000,16930,16930,16930,16930,0
|
|
20230608,203600,100124883000,16930,16930,16930,16930,0
|
|
20230608,203500,100124883000,16930,16930,16930,16930,0
|
|
20230608,203400,100124883000,16930,16930,16930,16930,0
|
|
20230608,203300,100124883000,16930,16930,16930,16930,0
|
|
20230608,203200,100124883000,16930,16930,16930,16930,0
|
|
20230608,203100,100124883000,16930,16930,16930,16930,0
|
|
20230608,203000,100124883000,16930,16930,16930,16930,0
|
|
20230608,202900,100124883000,16930,16930,16930,16930,0
|
|
20230608,202800,100124883000,16930,16930,16930,16930,0
|
|
20230608,202700,100124883000,16930,16930,16930,16930,0
|
|
20230608,202600,100124883000,16930,16930,16930,16930,0
|
|
20230608,202500,100124883000,16930,16930,16930,16930,0
|
|
20230608,202400,100124883000,16930,16930,16930,16930,0
|
|
20230608,202300,100124883000,16930,16930,16930,16930,0
|
|
20230608,202200,100124883000,16930,16930,16930,16930,0
|
|
20230608,202100,100124883000,16930,16930,16930,16930,0
|
|
20230608,202000,100124883000,16930,16930,16930,16930,0
|
|
20230608,201900,100124883000,16930,16930,16930,16930,0
|
|
20230608,201800,100124883000,16930,16930,16930,16930,34499
|
|
20230608,201700,100124883000,16930,16930,16930,16930,0
|
|
20230608,201600,100124883000,16930,16930,16930,16930,0
|
|
20230608,201500,100124883000,16930,16930,16930,16930,0
|
|
20230608,201400,100124883000,16930,16930,16930,16930,0
|
|
20230608,201300,100124883000,16930,16930,16930,16930,0
|
|
20230608,201200,100124883000,16930,16930,16930,16930,0
|
|
20230608,201100,100124883000,16930,16930,16930,16930,0
|
|
20230608,201000,100124883000,16930,16930,16930,16930,0
|
|
20230608,200900,100124883000,16930,16930,16930,16930,0
|
|
20230608,200800,100124883000,16930,16930,16930,16930,0
|
|
20230608,200700,100124883000,16930,16930,16930,16930,0
|
|
20230608,200600,100124883000,16930,16930,16930,16930,0
|
|
20230608,200500,100124883000,16930,16930,16930,16930,0
|
|
20230608,200400,100124883000,16930,16930,16930,16930,0
|
|
20230608,200300,100124883000,16930,16930,16930,16930,0
|
|
20230608,200200,100124883000,16930,16930,16930,16930,0
|
|
20230608,200100,100124883000,16930,16930,16930,16930,0
|
|
20230608,200000,100124883000,16930,16930,16930,16930,0
|
|
20230608,195900,100124883000,16930,16930,16930,16930,0
|
|
20230608,195800,100124883000,16930,16930,16930,16930,0
|
|
20230608,195700,100124883000,16930,16930,16930,16930,0
|
|
20230608,195600,100124883000,16930,16930,16930,16930,0
|
|
20230608,195500,100124883000,16930,16930,16930,16930,0
|
|
20230608,195400,100124883000,16930,16930,16930,16930,0
|
|
20230608,195300,100124883000,16930,16930,16930,16930,0
|
|
20230608,195200,100124883000,16930,16930,16930,16930,0
|
|
20230608,195100,100124883000,16930,16930,16930,16930,0
|
|
20230608,195000,100124883000,16930,16930,16930,16930,0
|
|
20230608,194900,100124883000,16930,16930,16930,16930,0
|
|
20230608,194800,100124883000,16930,16930,16930,16930,34499
|
|
20230608,194700,100124883000,16930,16930,16930,16930,0
|
|
20230608,194600,100124883000,16930,16930,16930,16930,0
|
|
20230608,194500,100124883000,16930,16930,16930,16930,0
|
|
20230608,194400,100124883000,16930,16930,16930,16930,0
|
|
20230608,194300,100124883000,16930,16930,16930,16930,0
|
|
20230608,194200,100124883000,16930,16930,16930,16930,0
|
|
20230608,194100,100124883000,16930,16930,16930,16930,0
|
|
20230608,194000,100124883000,16930,16930,16930,16930,0
|
|
20230608,193900,100124883000,16930,16930,16930,16930,0
|
|
20230608,193800,100124883000,16930,16930,16930,16930,0
|
|
20230608,193700,100124883000,16930,16930,16930,16930,0
|
|
20230608,193600,100124883000,16930,16930,16930,16930,0
|
|
20230608,193500,100124883000,16930,16930,16930,16930,0
|
|
20230608,193400,100124883000,16930,16930,16930,16930,0
|
|
20230608,193300,100124883000,16930,16930,16930,16930,0
|
|
20230608,193200,100124883000,16930,16930,16930,16930,0
|
|
20230608,193100,100124883000,16930,16930,16930,16930,0
|
|
20230608,193000,100124883000,16930,16930,16930,16930,0
|
|
20230608,192900,100124883000,16930,16930,16930,16930,0
|
|
20230608,192800,100124883000,16930,16930,16930,16930,0
|
|
20230608,192700,100124883000,16930,16930,16930,16930,0
|
|
20230608,192600,100124883000,16930,16930,16930,16930,0
|
|
20230608,192500,100124883000,16930,16930,16930,16930,0
|
|
20230608,192400,100124883000,16930,16930,16930,16930,0
|
|
20230608,192300,100124883000,16930,16930,16930,16930,0
|
|
20230608,192200,100124883000,16930,16930,16930,16930,0
|
|
20230608,192100,100124883000,16930,16930,16930,16930,0
|
|
20230608,192000,100124883000,16930,16930,16930,16930,0
|
|
20230608,191900,100124883000,16930,16930,16930,16930,0
|
|
20230608,191800,100124883000,16930,16930,16930,16930,34499
|
|
20230608,191700,100124883000,16930,16930,16930,16930,0
|
|
20230608,191600,100124883000,16930,16930,16930,16930,0
|
|
20230608,191500,100124883000,16930,16930,16930,16930,0
|
|
20230608,191400,100124883000,16930,16930,16930,16930,0
|
|
20230608,191300,100124883000,16930,16930,16930,16930,0
|
|
20230608,191200,100124883000,16930,16930,16930,16930,0
|
|
20230608,191100,100124883000,16930,16930,16930,16930,0
|
|
20230608,191000,100124883000,16930,16930,16930,16930,0
|
|
20230608,190900,100124883000,16930,16930,16930,16930,0
|
|
20230608,190800,100124883000,16930,16930,16930,16930,0
|
|
20230608,190700,100124883000,16930,16930,16930,16930,0
|
|
20230608,190600,100124883000,16930,16930,16930,16930,0
|
|
20230608,190500,100124883000,16930,16930,16930,16930,0
|
|
20230608,190400,100124883000,16930,16930,16930,16930,0
|
|
20230608,190300,100124883000,16930,16930,16930,16930,0
|
|
20230608,190200,100124883000,16930,16930,16930,16930,0
|
|
20230608,190100,100124883000,16930,16930,16930,16930,0
|
|
20230608,190000,100124883000,16930,16930,16930,16930,0
|
|
20230608,185900,100124883000,16930,16930,16930,16930,0
|
|
20230608,185800,100124883000,16930,16930,16930,16930,0
|
|
20230608,185700,100124883000,16930,16930,16930,16930,0
|
|
20230608,185600,100124883000,16930,16930,16930,16930,0
|
|
20230608,185500,100124883000,16930,16930,16930,16930,0
|
|
20230608,185400,100124883000,16930,16930,16930,16930,0
|
|
20230608,185300,100124883000,16930,16930,16930,16930,0
|
|
20230608,185200,100124883000,16930,16930,16930,16930,0
|
|
20230608,185100,100124883000,16930,16930,16930,16930,0
|
|
20230608,185000,100124883000,16930,16930,16930,16930,0
|
|
20230608,184900,100124883000,16930,16930,16930,16930,0
|
|
20230608,184800,100124883000,16930,16930,16930,16930,34499
|
|
20230608,184700,100124883000,16930,16930,16930,16930,0
|
|
20230608,184600,100124883000,16930,16930,16930,16930,0
|
|
20230608,184500,100124883000,16930,16930,16930,16930,0
|
|
20230608,184400,100124883000,16930,16930,16930,16930,0
|
|
20230608,184300,100124883000,16930,16930,16930,16930,0
|
|
20230608,184200,100124883000,16930,16930,16930,16930,0
|
|
20230608,184100,100124883000,16930,16930,16930,16930,0
|
|
20230608,184000,100124883000,16930,16930,16930,16930,0
|
|
20230608,183900,100124883000,16930,16930,16930,16930,0
|
|
20230608,183800,100124883000,16930,16930,16930,16930,0
|
|
20230608,183700,100124883000,16930,16930,16930,16930,0
|
|
20230608,183600,100124883000,16930,16930,16930,16930,0
|
|
20230608,183500,100124883000,16930,16930,16930,16930,0
|
|
20230608,183400,100124883000,16930,16930,16930,16930,0
|
|
20230608,183300,100124883000,16930,16930,16930,16930,0
|
|
20230608,183200,100124883000,16930,16930,16930,16930,0
|
|
20230608,183100,100124883000,16930,16930,16930,16930,0
|
|
20230608,183000,100124883000,16930,16930,16930,16930,0
|
|
20230608,182900,100124883000,16930,16930,16930,16930,0
|
|
20230608,182800,100124883000,16930,16930,16930,16930,0
|
|
20230608,182700,100124883000,16930,16930,16930,16930,0
|
|
20230608,182600,100124883000,16930,16930,16930,16930,0
|
|
20230608,182500,100124883000,16930,16930,16930,16930,0
|
|
20230608,182400,100124883000,16930,16930,16930,16930,0
|
|
20230608,182300,100124883000,16930,16930,16930,16930,0
|
|
20230608,182200,100124883000,16930,16930,16930,16930,0
|
|
20230608,182100,100124883000,16930,16930,16930,16930,0
|
|
20230608,182000,100124883000,16930,16930,16930,16930,0
|
|
20230608,181900,100124883000,16930,16930,16930,16930,0
|
|
20230608,181800,100124883000,16930,16930,16930,16930,34499
|
|
20230608,181700,100124883000,16930,16930,16930,16930,0
|
|
20230608,181600,100124883000,16930,16930,16930,16930,0
|
|
20230608,181500,100124883000,16930,16930,16930,16930,0
|
|
20230608,181400,100124883000,16930,16930,16930,16930,0
|
|
20230608,181300,100124883000,16930,16930,16930,16930,0
|
|
20230608,181200,100124883000,16930,16930,16930,16930,0
|
|
20230608,181100,100124883000,16930,16930,16930,16930,0
|
|
20230608,181000,100124883000,16930,16930,16930,16930,0
|
|
20230608,180900,100124883000,16930,16930,16930,16930,0
|
|
20230608,180800,100124883000,16930,16930,16930,16930,0
|
|
20230608,180700,100124883000,16930,16930,16930,16930,0
|
|
20230608,180600,100124883000,16930,16930,16930,16930,0
|
|
20230608,180500,100124883000,16930,16930,16930,16930,0
|
|
20230608,180400,100124883000,16930,16930,16930,16930,0
|
|
20230608,180300,100124883000,16930,16930,16930,16930,0
|
|
20230608,180200,100124883000,16930,16930,16930,16930,0
|
|
20230608,180100,100124883000,16930,16930,16930,16930,0
|
|
20230608,180000,100124883000,16930,16930,16930,16930,0
|
|
20230608,175900,100124883000,16930,16930,16930,16930,0
|
|
20230608,175800,100124883000,16930,16930,16930,16930,0
|
|
20230608,175700,100124883000,16930,16930,16930,16930,0
|
|
20230608,175600,100124883000,16930,16930,16930,16930,0
|
|
20230608,175500,100124883000,16930,16930,16930,16930,0
|
|
20230608,175400,100124883000,16930,16930,16930,16930,0
|
|
20230608,175300,100124883000,16930,16930,16930,16930,0
|
|
20230608,175200,100124883000,16930,16930,16930,16930,0
|
|
20230608,175100,100124883000,16930,16930,16930,16930,0
|
|
20230608,175000,100124883000,16930,16930,16930,16930,0
|
|
20230608,174900,100124883000,16930,16930,16930,16930,0
|
|
20230608,174800,100124883000,16930,16930,16930,16930,34499
|
|
20230608,174700,100124883000,16930,16930,16930,16930,0
|
|
20230608,174600,100124883000,16930,16930,16930,16930,0
|
|
20230608,174500,100124883000,16930,16930,16930,16930,0
|
|
20230608,174400,100124883000,16930,16930,16930,16930,0
|
|
20230608,174300,100124883000,16930,16930,16930,16930,0
|
|
20230608,174200,100124883000,16930,16930,16930,16930,0
|
|
20230608,174100,100124883000,16930,16930,16930,16930,0
|
|
20230608,174000,100124883000,16930,16930,16930,16930,0
|
|
20230608,173900,100124883000,16930,16930,16930,16930,0
|
|
20230608,173800,100124883000,16930,16930,16930,16930,0
|
|
20230608,173700,100124883000,16930,16930,16930,16930,0
|
|
20230608,173600,100124883000,16930,16930,16930,16930,0
|
|
20230608,173500,100124883000,16930,16930,16930,16930,0
|
|
20230608,173400,100124883000,16930,16930,16930,16930,0
|
|
20230608,173300,100124883000,16930,16930,16930,16930,0
|
|
20230608,173200,100124883000,16930,16930,16930,16930,0
|
|
20230608,173100,100124883000,16930,16930,16930,16930,0
|
|
20230608,173000,100124883000,16930,16930,16930,16930,0
|
|
20230608,172900,100124883000,16930,16930,16930,16930,0
|
|
20230608,172800,100124883000,16930,16930,16930,16930,0
|
|
20230608,172700,100124883000,16930,16930,16930,16930,0
|
|
20230608,172600,100124883000,16930,16930,16930,16930,0
|
|
20230608,172500,100124883000,16930,16930,16930,16930,0
|
|
20230608,172400,100124883000,16930,16930,16930,16930,0
|
|
20230608,172300,100124883000,16930,16930,16930,16930,0
|
|
20230608,172200,100124883000,16930,16930,16930,16930,0
|
|
20230608,172100,100124883000,16930,16930,16930,16930,0
|
|
20230608,172000,100124883000,16930,16930,16930,16930,0
|
|
20230608,171900,100124883000,16930,16930,16930,16930,0
|
|
20230608,171800,100124883000,16930,16930,16930,16930,34499
|
|
20230608,171700,100124883000,16930,16930,16930,16930,0
|
|
20230608,171600,100124883000,16930,16930,16930,16930,0
|
|
20230608,171500,100124883000,16930,16930,16930,16930,0
|
|
20230608,171400,100124883000,16930,16930,16930,16930,0
|
|
20230608,171300,100124883000,16930,16930,16930,16930,0
|
|
20230608,171200,100124883000,16930,16930,16930,16930,0
|
|
20230608,171100,100124883000,16930,16930,16930,16930,0
|
|
20230608,171000,100124883000,16930,16930,16930,16930,0
|
|
20230608,170900,100124883000,16930,16930,16930,16930,0
|
|
20230608,170800,100124883000,16930,16930,16930,16930,0
|
|
20230608,170700,100124883000,16930,16930,16930,16930,0
|
|
20230608,170600,100124883000,16930,16930,16930,16930,0
|
|
20230608,170500,100124883000,16930,16930,16930,16930,0
|
|
20230608,170400,100124883000,16930,16930,16930,16930,0
|
|
20230608,170300,100124883000,16930,16930,16930,16930,0
|
|
20230608,170200,100124883000,16930,16930,16930,16930,0
|
|
20230608,170100,100124883000,16930,16930,16930,16930,0
|
|
20230608,170000,100124883000,16930,16930,16930,16930,0
|
|
20230608,165900,100124883000,16930,16930,16930,16930,0
|
|
20230608,165800,100124883000,16930,16930,16930,16930,0
|
|
20230608,165700,100124883000,16930,16930,16930,16930,0
|
|
20230608,165600,100124883000,16930,16930,16930,16930,0
|
|
20230608,165500,100124883000,16930,16930,16930,16930,0
|
|
20230608,165400,100124883000,16930,16930,16930,16930,0
|
|
20230608,165300,100124883000,16930,16930,16930,16930,0
|
|
20230608,165200,100124883000,16930,16930,16930,16930,0
|
|
20230608,165100,100124883000,16930,16930,16930,16930,0
|
|
20230608,165000,100124883000,16930,16930,16930,16930,0
|
|
20230608,164900,100124883000,16930,16930,16930,16930,0
|
|
20230608,164800,100124883000,16930,16930,16930,16930,34499
|
|
20230608,164700,100124883000,16930,16930,16930,16930,0
|
|
20230608,164600,100124883000,16930,16930,16930,16930,0
|
|
20230608,164500,100124883000,16930,16930,16930,16930,0
|
|
20230608,164400,100124883000,16930,16930,16930,16930,0
|
|
20230608,164300,100124883000,16930,16930,16930,16930,0
|
|
20230608,164200,100124883000,16930,16930,16930,16930,0
|
|
20230608,164100,100124883000,16930,16930,16930,16930,0
|
|
20230608,164000,100124883000,16930,16930,16930,16930,0
|
|
20230608,163900,100124883000,16930,16930,16930,16930,0
|
|
20230608,163800,100124883000,16930,16930,16930,16930,0
|
|
20230608,163700,100124883000,16930,16930,16930,16930,0
|
|
20230608,163600,100124883000,16930,16930,16930,16930,0
|
|
20230608,163500,100124883000,16930,16930,16930,16930,0
|
|
20230608,163400,100124883000,16930,16930,16930,16930,0
|
|
20230608,163300,100124883000,16930,16930,16930,16930,0
|
|
20230608,163200,100124883000,16930,16930,16930,16930,0
|
|
20230608,163100,100124883000,16930,16930,16930,16930,0
|
|
20230608,163000,100124883000,16930,16930,16930,16930,0
|
|
20230608,162900,100124883000,16930,16930,16930,16930,0
|
|
20230608,162800,100124883000,16930,16930,16930,16930,0
|
|
20230608,162700,100124883000,16930,16930,16930,16930,0
|
|
20230608,162600,100124883000,16930,16930,16930,16930,0
|
|
20230608,162500,100124883000,16930,16930,16930,16930,0
|
|
20230608,162400,100124883000,16930,16930,16930,16930,0
|
|
20230608,162300,100124883000,16930,16930,16930,16930,0
|
|
20230608,162200,100124883000,16930,16930,16930,16930,0
|
|
20230608,162100,100124883000,16930,16930,16930,16930,0
|
|
20230608,162000,100124883000,16930,16930,16930,16930,0
|
|
20230608,161900,100124883000,16930,16930,16930,16930,0
|
|
20230608,161800,100124883000,16930,16930,16930,16930,34499
|
|
20230608,161700,100124883000,16930,16930,16930,16930,0
|
|
20230608,161600,100124883000,16930,16930,16930,16930,0
|
|
20230608,161500,100124883000,16930,16930,16930,16930,0
|
|
20230608,161400,100124883000,16930,16930,16930,16930,0
|
|
20230608,161300,100124883000,16930,16930,16930,16930,0
|
|
20230608,161200,100124883000,16930,16930,16930,16930,0
|
|
20230608,161100,100124883000,16930,16930,16930,16930,0
|
|
20230608,161000,100124883000,16930,16930,16930,16930,0
|
|
20230608,160900,100124883000,16930,16930,16930,16930,0
|
|
20230608,160800,100124883000,16930,16930,16930,16930,0
|
|
20230608,160700,100124883000,16930,16930,16930,16930,0
|
|
20230608,160600,100124883000,16930,16930,16930,16930,0
|
|
20230608,160500,100124883000,16930,16930,16930,16930,0
|
|
20230608,160400,100124883000,16930,16930,16930,16930,0
|
|
20230608,160300,100124883000,16930,16930,16930,16930,0
|
|
20230608,160200,100124883000,16930,16930,16930,16930,0
|
|
20230608,160100,100124883000,16930,16930,16930,16930,0
|
|
20230608,160000,100124883000,16930,16930,16930,16930,0
|
|
20230608,155900,100124883000,16930,16930,16930,16930,0
|
|
20230608,155800,100124883000,16930,16930,16930,16930,0
|
|
20230608,155700,100124883000,16930,16930,16930,16930,0
|
|
20230608,155600,100124883000,16930,16930,16930,16930,0
|
|
20230608,155500,100124883000,16930,16930,16930,16930,0
|
|
20230608,155400,100124883000,16930,16930,16930,16930,0
|
|
20230608,155300,100124883000,16930,16930,16930,16930,0
|
|
20230608,155200,100124883000,16930,16930,16930,16930,0
|
|
20230608,155100,100124883000,16930,16930,16930,16930,0
|
|
20230608,155000,100124883000,16930,16930,16930,16930,0
|
|
20230608,154900,100124883000,16930,16930,16930,16930,0
|
|
20230608,154800,100124883000,16930,16930,16930,16930,34499
|
|
20230608,154700,100124883000,16930,16930,16930,16930,0
|
|
20230608,154600,100124883000,16930,16930,16930,16930,0
|
|
20230608,154500,100124883000,16930,16930,16930,16930,0
|
|
20230608,154400,100124883000,16930,16930,16930,16930,0
|
|
20230608,154300,100124883000,16930,16930,16930,16930,0
|
|
20230608,154200,100124883000,16930,16930,16930,16930,0
|
|
20230608,154100,100124883000,16930,16930,16930,16930,0
|
|
20230608,154000,100124883000,16930,16930,16930,16930,0
|
|
20230608,153900,100124883000,16930,16930,16930,16930,0
|
|
20230608,153800,100124883000,16930,16930,16930,16930,0
|
|
20230608,153700,100124883000,16930,16930,16930,16930,0
|
|
20230608,153600,100124883000,16930,16930,16930,16930,0
|
|
20230608,153500,100124883000,16930,16930,16930,16930,0
|
|
20230608,153400,100124883000,16930,16930,16930,16930,0
|
|
20230608,153300,100124883000,16930,16930,16930,16930,0
|
|
20230608,153200,100124883000,16930,16930,16930,16930,0
|
|
20230608,153100,100124883000,16930,16930,16930,16930,0
|
|
20230608,153000,100124883000,16930,16930,16930,16930,34499
|
|
20230608,152900,99540814930,16930,16930,16930,16930,0
|
|
20230608,152800,99540814930,16930,16930,16930,16930,0
|
|
20230608,152700,99540814930,16930,16930,16930,16930,0
|
|
20230608,152600,99540814930,16930,16930,16930,16930,0
|
|
20230608,152500,99540814930,16930,16930,16930,16930,0
|
|
20230608,152400,99540814930,16930,16930,16930,16930,0
|
|
20230608,152300,99540814930,16930,16930,16930,16930,0
|
|
20230608,152200,99540814930,16930,16930,16930,16930,0
|
|
20230608,152100,99540814930,16930,16930,16930,16930,0
|
|
20230608,152000,99540814930,16930,16930,16930,16930,0
|
|
20230608,151900,99540814930,16930,16970,16980,16870,20142
|
|
20230608,151800,99200167980,16980,17000,17000,16940,8774
|
|
20230608,151700,99051304870,16900,17110,17130,16900,24342
|
|
20230608,151600,98636998020,17120,17130,17130,17100,2364
|
|
20230608,151500,98596562990,17130,17130,17140,17100,5807
|
|
20230608,151400,98497112700,17130,17140,17160,17100,4169
|
|
20230608,151300,98425695150,17140,17090,17150,17080,1752
|
|
20230608,151200,98395710040,17080,17080,17100,17070,3762
|
|
20230608,151100,98331443250,17090,17080,17100,17050,4500
|
|
20230608,151000,98254638170,17080,17210,17220,17020,21080
|
|
20230608,150900,97893923960,17210,17160,17260,17090,19693
|
|
20230608,150800,97556117530,17160,17370,17370,17150,13155
|
|
20230608,150700,97328781690,17370,17410,17460,17360,15224
|
|
20230608,150600,97063693840,17410,17440,17500,17360,21841
|
|
20230608,150500,96682994120,17440,17390,17550,17380,60000
|
|
20230608,150400,95634935800,17390,17260,17390,17260,28355
|
|
20230608,150300,95142877070,17270,17240,17410,17200,33226
|
|
20230608,150200,94567308650,17220,17130,17240,17110,9242
|
|
20230608,150100,94408639370,17130,17120,17140,17110,6179
|
|
20230608,150000,94302811950,17120,17060,17120,17060,1791
|
|
20230608,145900,94272182930,17060,17050,17080,17050,1238
|
|
20230608,145800,94251063950,17050,17090,17110,17050,5653
|
|
20230608,145700,94154550560,17090,17080,17140,17060,10161
|
|
20230608,145600,93980672950,17080,17020,17080,17020,6326
|
|
20230608,145500,93872810300,17020,17020,17070,17020,7039
|
|
20230608,145400,93752814990,17030,16900,17030,16890,5440
|
|
20230608,145300,93660595480,16900,16910,16910,16890,2021
|
|
20230608,145200,93626456390,16900,16900,16910,16880,2226
|
|
20230608,145100,93588847760,16880,16890,16900,16860,3587
|
|
20230608,145000,93528323450,16890,16860,16900,16860,3290
|
|
20230608,144900,93472794390,16880,16920,16930,16830,10464
|
|
20230608,144800,93296272970,16930,16890,16980,16860,7416
|
|
20230608,144700,93170830490,16890,16950,16980,16890,14144
|
|
20230608,144600,92931519750,16940,16980,16990,16920,14137
|
|
20230608,144500,92691915770,16980,17030,17040,16970,18590
|
|
20230608,144400,92375764280,17030,17100,17100,17030,13289
|
|
20230608,144300,92148984880,17100,17120,17130,17090,6103
|
|
20230608,144200,92044605470,17120,17110,17140,17110,1284
|
|
20230608,144100,92022628320,17110,17130,17140,17110,4582
|
|
20230608,144000,91944189930,17140,17200,17200,17130,1347
|
|
20230608,143900,91921101610,17200,17180,17200,17130,5214
|
|
20230608,143800,91831693250,17180,17190,17210,17180,893
|
|
20230608,143700,91816344630,17230,17200,17240,17190,1239
|
|
20230608,143600,91795039490,17200,17200,17270,17180,2520
|
|
20230608,143500,91751653920,17200,17200,17200,17180,563
|
|
20230608,143400,91741972110,17200,17200,17220,17200,2192
|
|
20230608,143300,91704252570,17170,17160,17200,17160,2315
|
|
20230608,143200,91664483180,17170,17130,17170,17120,4980
|
|
20230608,143100,91579140090,17130,17180,17190,17120,5086
|
|
20230608,143000,91491933400,17180,17220,17230,17180,4110
|
|
20230608,142900,91421228210,17210,17260,17260,17210,1253
|
|
20230608,142800,91399640510,17250,17340,17350,17240,4376
|
|
20230608,142700,91324067250,17340,17250,17340,17250,5056
|
|
20230608,142600,91236704570,17250,17230,17270,17220,8025
|
|
20230608,142500,91098351970,17230,17170,17230,17170,3500
|
|
20230608,142400,91038144920,17170,17150,17180,17150,3363
|
|
20230608,142300,90980423890,17140,17140,17160,17130,1077
|
|
20230608,142200,90961963310,17140,17130,17170,17130,1715
|
|
20230608,142100,90932562780,17140,17130,17150,17120,3673
|
|
20230608,142000,90869651980,17130,17150,17160,17120,4102
|
|
20230608,141900,90799373410,17140,17150,17180,17140,2214
|
|
20230608,141800,90761401380,17150,17140,17180,17110,5415
|
|
20230608,141700,90668667060,17140,17170,17170,17120,8094
|
|
20230608,141600,90529876460,17170,17170,17170,17160,2722
|
|
20230608,141500,90483145090,17170,17190,17190,17170,2481
|
|
20230608,141400,90440533380,17170,17180,17190,17170,2408
|
|
20230608,141300,90399167010,17190,17170,17190,17170,2850
|
|
20230608,141200,90350213630,17170,17170,17190,17160,4455
|
|
20230608,141100,90273724160,17180,17170,17190,17170,1822
|
|
20230608,141000,90242419670,17170,17200,17200,17170,1261
|
|
20230608,140900,90220752200,17200,17230,17240,17200,2109
|
|
20230608,140800,90184440570,17250,17180,17250,17160,4867
|
|
20230608,140700,90100816770,17170,17180,17180,17160,4139
|
|
20230608,140600,90029767360,17170,17180,17200,17170,2006
|
|
20230608,140500,89995299870,17190,17180,17200,17150,5065
|
|
20230608,140400,89908336250,17180,17200,17200,17170,4767
|
|
20230608,140300,89826422690,17200,17230,17230,17180,7223
|
|
20230608,140200,89702158700,17220,17270,17280,17210,8083
|
|
20230608,140100,89562849000,17260,17250,17280,17240,3002
|
|
20230608,140000,89511044940,17250,17300,17300,17220,4668
|
|
20230608,135900,89430539270,17300,17350,17350,17300,1026
|
|
20230608,135800,89412763040,17350,17390,17390,17340,2839
|
|
20230608,135700,89363481510,17380,17320,17400,17320,10219
|
|
20230608,135600,89185982330,17350,17240,17360,17220,7160
|
|
20230608,135500,89062403640,17240,17300,17300,17210,2691
|
|
20230608,135400,89015975490,17290,17370,17370,17250,6010
|
|
20230608,135300,88911905180,17370,17400,17410,17360,12366
|
|
20230608,135200,88696934800,17400,17350,17400,17320,9504
|
|
20230608,135100,88532003910,17350,17290,17350,17280,10746
|
|
20230608,135000,88345906740,17290,17200,17300,17200,4959
|
|
20230608,134900,88260353650,17200,17210,17210,17170,13396
|
|
20230608,134800,88030162590,17210,17240,17240,17200,8662
|
|
20230608,134700,87881033640,17240,17080,17250,17080,19211
|
|
20230608,134600,87551799960,17080,17180,17180,17050,26506
|
|
20230608,134500,87098222990,17180,17240,17250,17180,14595
|
|
20230608,134400,86847086600,17230,17250,17260,17230,5890
|
|
20230608,134300,86745549990,17250,17270,17290,17250,5504
|
|
20230608,134200,86650544770,17260,17310,17320,17260,6179
|
|
20230608,134100,86543691740,17320,17310,17330,17290,5519
|
|
20230608,134000,86448190840,17310,17290,17330,17290,8758
|
|
20230608,133900,86296611520,17300,17230,17300,17230,10447
|
|
20230608,133800,86116267010,17230,17280,17300,17230,18730
|
|
20230608,133700,85792997930,17290,17350,17350,17260,24195
|
|
20230608,133600,85374466060,17350,17340,17400,17340,13083
|
|
20230608,133500,85147209310,17340,17480,17490,17320,33167
|
|
20230608,133400,84570477030,17490,17570,17570,17470,37789
|
|
20230608,133300,83908605790,17570,17580,17600,17570,5358
|
|
20230608,133200,83814410890,17580,17600,17610,17550,15473
|
|
20230608,133100,83542398060,17600,17650,17660,17600,16322
|
|
20230608,133000,83254819300,17660,17670,17680,17650,5699
|
|
20230608,132900,83154214640,17680,17650,17690,17650,1838
|
|
20230608,132800,83121734880,17650,17650,17690,17640,7045
|
|
20230608,132700,82997369690,17650,17750,17760,17650,8658
|
|
20230608,132600,82844105460,17760,17770,17770,17720,3291
|
|
20230608,132500,82785701930,17770,17710,17780,17710,5748
|
|
20230608,132400,82683773680,17710,17810,17820,17710,7855
|
|
20230608,132300,82544240160,17810,17780,17930,17780,43113
|
|
20230608,132200,81773686590,17790,17710,17800,17700,13743
|
|
20230608,132100,81529818940,17710,17630,17710,17630,5314
|
|
20230608,132000,81435919360,17630,17620,17630,17620,7647
|
|
20230608,131900,81301167470,17630,17620,17650,17620,4899
|
|
20230608,131800,81214802530,17630,17670,17670,17620,18189
|
|
20230608,131700,80894174820,17670,17680,17690,17650,3278
|
|
20230608,131600,80836245850,17690,17700,17720,17650,2668
|
|
20230608,131500,80789035910,17700,17650,17730,17630,7042
|
|
20230608,131400,80664562870,17650,17660,17680,17610,11875
|
|
20230608,131300,80455184930,17660,17660,17700,17660,3325
|
|
20230608,131200,80396412860,17670,17660,17670,17630,6474
|
|
20230608,131100,80282168340,17660,17730,17740,17620,10019
|
|
20230608,131000,80104941410,17730,17810,17820,17730,11898
|
|
20230608,130900,79893421910,17810,17790,17810,17790,3191
|
|
20230608,130800,79836613350,17810,17810,17820,17790,11682
|
|
20230608,130700,79628623530,17800,17750,17810,17750,10892
|
|
20230608,130600,79435012150,17760,17610,17770,17600,15055
|
|
20230608,130500,79168878930,17620,17650,17670,17610,14181
|
|
20230608,130400,78918806280,17650,17690,17700,17630,19150
|
|
20230608,130300,78580592980,17700,17760,17760,17680,19318
|
|
20230608,130200,78238318060,17760,17860,17890,17660,41983
|
|
20230608,130100,77493455410,17850,17840,17890,17840,9187
|
|
20230608,130000,77329402720,17850,17850,17910,17840,14842
|
|
20230608,125900,77064241620,17860,17910,17970,17850,25657
|
|
20230608,125800,76604615430,17910,18010,18170,17700,86019
|
|
20230608,125700,75067267350,18010,18050,18060,18000,19512
|
|
20230608,125600,74715685300,18060,17980,18090,17960,30483
|
|
20230608,125500,74165766560,17970,18160,18190,17970,58017
|
|
20230608,125400,73118266040,18160,18350,18350,18060,60310
|
|
20230608,125300,72021824630,18350,18380,18400,18330,19415
|
|
20230608,125200,71665465900,18380,18390,18410,18350,16779
|
|
20230608,125100,71357048490,18380,18330,18440,18320,40901
|
|
20230608,125000,70604541510,18330,18280,18330,18250,26847
|
|
20230608,124900,70113835550,18290,18350,18360,18280,29156
|
|
20230608,124800,69579971570,18360,18390,18400,18330,39501
|
|
20230608,124700,68854771050,18380,18460,18460,18350,45127
|
|
20230608,124600,68024354660,18450,18480,18560,18400,65420
|
|
20230608,124500,66816259720,18480,18590,18590,18480,80529
|
|
20230608,124400,65324570760,18590,18480,18650,18450,185115
|
|
20230608,124300,61888759440,18470,18330,18490,18300,170023
|
|
20230608,124200,58754339380,18300,18210,18330,18160,47998
|
|
20230608,124100,57878392670,18240,18270,18400,18160,120777
|
|
20230608,124000,55667186100,18260,18230,18270,18100,37398
|
|
20230608,123900,54986393550,18230,18180,18250,18170,44249
|
|
20230608,123800,54180116280,18190,18040,18190,18040,27090
|
|
20230608,123700,53689161480,18050,18030,18070,18030,12439
|
|
20230608,123600,53464737350,18030,18040,18100,18000,21193
|
|
20230608,123500,53082414940,18020,18080,18110,18000,34672
|
|
20230608,123400,52456719870,18100,18190,18200,18070,31474
|
|
20230608,123300,51885897980,18190,18030,18240,17960,74654
|
|
20230608,123200,50534202460,18020,17990,18080,17960,36618
|
|
20230608,123100,49874358190,17990,18110,18140,17900,61872
|
|
20230608,123000,48759258560,18110,18370,18380,18060,65890
|
|
20230608,122900,47559401340,18370,18200,18380,18170,73928
|
|
20230608,122800,46207097870,18180,18200,18210,18130,23333
|
|
20230608,122700,45783233930,18200,18210,18250,18160,35511
|
|
20230608,122600,45136997080,18200,18330,18390,18110,106792
|
|
20230608,122500,43189832980,18340,18150,18400,18120,119952
|
|
20230608,122400,40998451040,18150,18140,18270,18100,95954
|
|
20230608,122300,39253024420,18140,18180,18230,18090,92104
|
|
20230608,122200,37579508130,18180,17830,18230,17810,166673
|
|
20230608,122100,34571614900,17830,17630,17850,17610,63217
|
|
20230608,122000,33447865540,17630,17560,17650,17540,9323
|
|
20230608,121900,33283802950,17570,17530,17580,17530,5481
|
|
20230608,121800,33187617200,17550,17510,17620,17510,6841
|
|
20230608,121700,33067454010,17560,17610,17640,17510,20416
|
|
20230608,121600,32709147790,17630,17550,17690,17540,17175
|
|
20230608,121500,32406316530,17550,17540,17600,17520,8998
|
|
20230608,121400,32248388410,17530,17640,17640,17530,9378
|
|
20230608,121300,32083620400,17640,17560,17750,17530,33017
|
|
20230608,121200,31500494440,17560,17600,17610,17540,17752
|
|
20230608,121100,31188566230,17600,17630,17660,17600,7644
|
|
20230608,121000,31053891070,17630,17580,17700,17570,18323
|
|
20230608,120900,30730421510,17570,17520,17690,17510,13666
|
|
20230608,120800,30490185950,17510,17580,17640,17510,16087
|
|
20230608,120700,30207942950,17550,17790,17800,17510,22243
|
|
20230608,120600,29814280690,17780,17460,17780,17450,37275
|
|
20230608,120500,29156099070,17470,17520,17580,17460,23295
|
|
20230608,120400,28747952770,17520,17680,17690,17460,40860
|
|
20230608,120300,28030906680,17690,17760,17780,17600,24045
|
|
20230608,120200,27605474070,17760,17820,17840,17710,19254
|
|
20230608,120100,27263068640,17830,17790,17900,17690,41843
|
|
20230608,120000,26517625100,17800,17700,17880,17700,28754
|
|
20230608,115900,26005752260,17700,17640,17940,17610,66713
|
|
20230608,115800,24815012880,17640,17890,17900,17600,44940
|
|
20230608,115700,24016766980,17890,17290,17910,17270,113100
|
|
20230608,115600,22010977050,17300,17320,17470,17250,37487
|
|
20230608,115500,21359951580,17320,17520,17550,17260,65676
|
|
20230608,115400,20215535510,17510,17810,17850,17500,56811
|
|
20230608,115300,19214581910,17810,17840,17890,17810,29702
|
|
20230608,115200,18684700840,17840,17760,17950,17700,49122
|
|
20230608,115100,17810221540,17780,17950,17960,17760,53796
|
|
20230608,115000,16850149530,17950,17990,18330,17790,158947
|
|
20230608,114900,13969117070,17990,17950,18200,17910,104491
|
|
20230608,114800,12079910730,17950,17840,18020,17830,50222
|
|
20230608,114700,11179373710,17830,17870,18250,17700,133509
|
|
20230608,114600,8772072780,17970,18130,18150,17670,132736
|
|
20230608,114500,6386336420,18130,17650,18250,17630,220875
|
|
20230608,114400,2440650720,17480,17480,17480,17480,0
|
|
20230608,114300,2440650720,17480,17290,17480,17280,13130
|
|
20230608,114200,2212081580,17280,15800,17480,15800,87897
|
|
20230608,114100,723959270,15800,15810,15810,15790,21
|
|
20230608,114000,723627470,15810,15810,15810,15810,0
|
|
20230608,113900,723627470,15810,15810,15810,15810,0
|
|
20230608,113800,723627470,15810,15810,15810,15810,20
|
|
20230608,113700,723311270,15810,15810,15810,15810,0
|
|
20230608,113600,723311270,15810,15810,15810,15810,0
|
|
20230608,113500,723311270,15810,15810,15810,15810,202
|
|
20230608,113400,720117650,15820,15820,15820,15820,0
|
|
20230608,113300,720117650,15820,15780,15820,15780,88
|
|
20230608,113200,718728410,15810,15820,15820,15810,17
|
|
20230608,113100,718459540,15820,15810,15820,15810,615
|
|
20230608,113000,708730720,15810,15800,15810,15800,11
|
|
20230608,112900,708556910,15800,15800,15800,15800,0
|
|
20230608,112800,708556910,15800,15800,15800,15800,300
|
|
20230608,112700,703816910,15800,15800,15800,15800,0
|
|
20230608,112600,703816910,15800,15800,15800,15800,8
|
|
20230608,112500,703690510,15810,15810,15810,15810,2
|
|
20230608,112400,703658890,15810,15800,15810,15800,200
|
|
20230608,112300,700496990,15730,15740,15740,15730,16
|
|
20230608,112200,700245290,15730,15730,15730,15730,0
|
|
20230608,112100,700245290,15730,15730,15730,15730,3
|
|
20230608,112000,700198100,15820,15820,15820,15820,0
|
|
20230608,111900,700198100,15820,15820,15820,15820,1
|
|
20230608,111800,700182280,15830,15830,15830,15830,40
|
|
20230608,111700,699549080,15830,15770,15830,15770,100
|
|
20230608,111600,697967910,15760,15760,15760,15760,2
|
|
20230608,111500,697936390,15700,15700,15700,15700,0
|
|
20230608,111400,697936390,15700,15700,15700,15700,0
|
|
20230608,111300,697936390,15700,15770,15770,15700,4374
|
|
20230608,111200,629234720,15770,15750,15770,15750,477
|
|
20230608,111100,621721770,15750,15750,15750,15750,0
|
|
20230608,111000,621721770,15750,15760,15760,15750,89
|
|
20230608,110900,620319550,15770,15770,15770,15770,111
|
|
20230608,110800,618569080,15780,15790,15790,15780,220
|
|
20230608,110700,615097170,15780,15790,15790,15780,46
|
|
20230608,110600,614371280,15790,15790,15790,15790,0
|
|
20230608,110500,614371280,15790,15790,15790,15790,0
|
|
20230608,110400,614371280,15790,15800,15800,15790,113
|
|
20230608,110300,612586910,15800,15800,15800,15800,0
|
|
20230608,110200,612586910,15800,15800,15800,15800,1
|
|
20230608,110100,612571110,15800,15790,15800,15790,102
|
|
20230608,110000,610959860,15790,15790,15790,15790,0
|
|
20230608,105900,610959860,15790,15790,15790,15790,0
|
|
20230608,105800,610959860,15790,15790,15790,15790,216
|
|
20230608,105700,607549220,15790,15790,15790,15790,2
|
|
20230608,105600,607517640,15760,15760,15760,15760,118
|
|
20230608,105500,605657960,15760,15770,15770,15760,147
|
|
20230608,105400,603340190,15770,15770,15770,15770,0
|
|
20230608,105300,603340190,15770,15770,15770,15770,21
|
|
20230608,105200,603009020,15760,15760,15760,15760,4
|
|
20230608,105100,602945980,15760,15760,15760,15760,179
|
|
20230608,105000,600124940,15760,15760,15760,15760,0
|
|
20230608,104900,600124940,15760,15780,15780,15760,85
|
|
20230608,104800,598784250,15780,15780,15780,15780,14
|
|
20230608,104700,598563330,15780,15780,15780,15780,70
|
|
20230608,104600,597458730,15780,15780,15780,15780,131
|
|
20230608,104500,595391550,15780,15780,15780,15780,87
|
|
20230608,104400,594018690,15780,15780,15780,15780,0
|
|
20230608,104300,594018690,15780,15780,15780,15780,5
|
|
20230608,104200,593939790,15780,15780,15780,15780,0
|
|
20230608,104100,593939790,15780,15780,15780,15780,11
|
|
20230608,104000,593766210,15780,15800,15800,15780,88
|
|
20230608,103900,592377550,15800,15800,15800,15800,50
|
|
20230608,103800,591587550,15800,15800,15800,15800,9
|
|
20230608,103700,591445350,15800,15800,15800,15800,20
|
|
20230608,103600,591129350,15800,15800,15800,15800,92
|
|
20230608,103500,589675750,15800,15770,15800,15770,571
|
|
20230608,103400,580655430,15760,15770,15770,15760,15
|
|
20230608,103300,580418980,15770,15770,15770,15770,59
|
|
20230608,103200,579488550,15760,15760,15760,15760,122
|
|
20230608,103100,577565830,15760,15760,15760,15760,5
|
|
20230608,103000,577487030,15750,15750,15750,15750,1
|
|
20230608,102900,577471280,15750,15750,15750,15750,0
|
|
20230608,102800,577471280,15750,15750,15750,15750,0
|
|
20230608,102700,577471280,15750,15760,15760,15750,15
|
|
20230608,102600,577234980,15760,15760,15760,15760,2
|
|
20230608,102500,577203460,15760,15760,15760,15760,1
|
|
20230608,102400,577187700,15760,15760,15760,15760,10
|
|
20230608,102300,577030100,15760,15760,15760,15760,64
|
|
20230608,102200,576021460,15750,15750,15750,15750,2
|
|
20230608,102100,575989960,15750,15710,15750,15710,302
|
|
20230608,102000,571245460,15710,15750,15750,15710,396
|
|
20230608,101900,565018630,15750,15760,15760,15750,41
|
|
20230608,101800,564372580,15760,15760,15760,15760,350
|
|
20230608,101700,558856580,15760,15760,15760,15760,1
|
|
20230608,101600,558840820,15720,15760,15760,15720,51
|
|
20230608,101500,558039060,15720,15720,15720,15720,0
|
|
20230608,101400,558039060,15720,15720,15720,15720,0
|
|
20230608,101300,558039060,15720,15720,15720,15710,339
|
|
20230608,101200,552709990,15720,15720,15720,15720,103
|
|
20230608,101100,551090830,15720,15720,15720,15720,100
|
|
20230608,101000,549518830,15720,15720,15720,15720,216
|
|
20230608,100900,546123310,15710,15710,15710,15710,0
|
|
20230608,100800,546123310,15710,15710,15710,15700,35
|
|
20230608,100700,545573490,15700,15710,15710,15700,51
|
|
20230608,100600,544772290,15710,15710,15710,15710,148
|
|
20230608,100500,542447210,15700,15710,15710,15700,162
|
|
20230608,100400,539903700,15710,15710,15710,15710,35
|
|
20230608,100300,539353850,15710,15710,15710,15710,20
|
|
20230608,100200,539039650,15710,15720,15720,15710,118
|
|
20230608,100100,537185730,15720,15710,15720,15710,4
|
|
20230608,100000,537122870,15720,15720,15720,15720,205
|
|
20230608,095900,533900270,15700,15720,15720,15700,649
|
|
20230608,095800,523705580,15720,15710,15720,15710,403
|
|
20230608,095700,517374220,15710,15730,15730,15710,2875
|
|
20230608,095600,472180210,15730,15730,15730,15730,114
|
|
20230608,095500,470386990,15760,15760,15760,15760,10
|
|
20230608,095400,470229390,15760,15760,15760,15760,1
|
|
20230608,095300,470213630,15760,15720,15760,15720,53
|
|
20230608,095200,469380070,15720,15720,15720,15720,183
|
|
20230608,095100,466503310,15720,15720,15720,15720,2
|
|
20230608,095000,466471870,15720,15720,15720,15720,120
|
|
20230608,094900,464585470,15710,15710,15710,15710,0
|
|
20230608,094800,464585470,15710,15710,15710,15710,31
|
|
20230608,094700,464098460,15710,15760,15760,15710,396
|
|
20230608,094600,457867440,15750,15750,15750,15750,5
|
|
20230608,094500,457788690,15710,15710,15710,15710,0
|
|
20230608,094400,457788690,15710,15710,15710,15710,138
|
|
20230608,094300,455620710,15700,15700,15700,15700,131
|
|
20230608,094200,453564010,15700,15700,15710,15700,390
|
|
20230608,094100,447440510,15700,15700,15700,15700,197
|
|
20230608,094000,444347610,15700,15760,15770,15700,5302
|
|
20230608,093900,360973880,15770,15800,15800,15770,657
|
|
20230608,093800,350605350,15800,15810,15810,15800,16
|
|
20230608,093700,350352500,15830,15790,15830,15790,31
|
|
20230608,093600,349862770,15780,15800,15800,15780,197
|
|
20230608,093500,346750630,15830,15840,15840,15780,3
|
|
20230608,093400,346703180,15780,15780,15780,15780,14
|
|
20230608,093300,346482260,15830,15830,15850,15830,237
|
|
20230608,093200,342729370,15760,15790,15850,15760,3217
|
|
20230608,093100,291974890,15850,15850,15850,15850,14
|
|
20230608,093000,291752990,15790,15790,15790,15790,86
|
|
20230608,092900,290395050,15840,15840,15840,15840,0
|
|
20230608,092800,290395050,15840,15840,15840,15840,0
|
|
20230608,092700,290395050,15840,15790,15850,15790,310
|
|
20230608,092600,285484650,15780,15780,15850,15780,111
|
|
20230608,092500,283731650,15770,15780,15780,15770,322
|
|
20230608,092400,278653680,15780,15790,15790,15770,707
|
|
20230608,092300,267497310,15790,15800,15800,15790,703
|
|
20230608,092200,256395040,15800,15820,15850,15800,2498
|
|
20230608,092100,216918320,15820,15850,15850,15820,262
|
|
20230608,092000,212773440,15850,15850,15850,15850,30
|
|
20230608,091900,212297940,15870,15870,15870,15870,13
|
|
20230608,091800,212091630,15870,15870,15870,15870,26
|
|
20230608,091700,211679010,15870,15800,15870,15800,319
|
|
20230608,091600,206632920,15790,15800,15800,15790,65
|
|
20230608,091500,205605970,15790,15810,15810,15790,437
|
|
20230608,091400,198702250,15800,15830,15830,15800,2217
|
|
20230608,091300,163658190,15820,15830,15830,15820,178
|
|
20230608,091200,160841930,15870,15890,15890,15830,299
|
|
20230608,091100,156094360,15890,15800,15890,15800,114
|
|
20230608,091000,154287490,15800,15890,15890,15800,10
|
|
20230608,090900,154128840,15800,15810,15940,15800,1673
|
|
20230608,090800,127681490,15820,15890,15890,15810,2548
|
|
20230608,090700,87298410,15890,15890,15890,15880,264
|
|
20230608,090600,83103800,15890,15900,15940,15870,858
|
|
20230608,090500,69466050,15900,15940,15940,15890,304
|
|
20230608,090400,64632210,15900,15900,15900,15890,98
|
|
20230608,090300,63074270,15900,15900,15900,15900,339
|
|
20230608,090200,57684170,15910,15980,15980,15900,274
|
|
20230608,090100,53318890,15900,15890,15980,15880,584
|
|
20230608,090000,44012340,15900,15900,15980,15900,2654
|