781 lines
37 KiB
CSV
781 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230608,215800,786122940,7850,7850,7850,7850,4566
|
|
20230608,215700,786122940,7850,7850,7850,7850,0
|
|
20230608,215600,786122940,7850,7850,7850,7850,0
|
|
20230608,215500,786122940,7850,7850,7850,7850,0
|
|
20230608,215400,786122940,7850,7850,7850,7850,0
|
|
20230608,215300,786122940,7850,7850,7850,7850,0
|
|
20230608,215200,786122940,7850,7850,7850,7850,0
|
|
20230608,215100,786122940,7850,7850,7850,7850,0
|
|
20230608,215000,786122940,7850,7850,7850,7850,0
|
|
20230608,214900,786122940,7850,7850,7850,7850,0
|
|
20230608,214800,786122940,7850,7850,7850,7850,0
|
|
20230608,214700,786122940,7850,7850,7850,7850,0
|
|
20230608,214600,786122940,7850,7850,7850,7850,0
|
|
20230608,214500,786122940,7850,7850,7850,7850,0
|
|
20230608,214400,786122940,7850,7850,7850,7850,0
|
|
20230608,214300,786122940,7850,7850,7850,7850,0
|
|
20230608,214200,786122940,7850,7850,7850,7850,0
|
|
20230608,214100,786122940,7850,7850,7850,7850,0
|
|
20230608,214000,786122940,7850,7850,7850,7850,0
|
|
20230608,213900,786122940,7850,7850,7850,7850,0
|
|
20230608,213800,786122940,7850,7850,7850,7850,0
|
|
20230608,213700,786122940,7850,7850,7850,7850,0
|
|
20230608,213600,786122940,7850,7850,7850,7850,0
|
|
20230608,213500,786122940,7850,7850,7850,7850,0
|
|
20230608,213400,786122940,7850,7850,7850,7850,0
|
|
20230608,213300,786122940,7850,7850,7850,7850,0
|
|
20230608,213200,786122940,7850,7850,7850,7850,0
|
|
20230608,213100,786122940,7850,7850,7850,7850,0
|
|
20230608,213000,786122940,7850,7850,7850,7850,0
|
|
20230608,212900,786122940,7850,7850,7850,7850,0
|
|
20230608,212800,786122940,7850,7850,7850,7850,4566
|
|
20230608,212700,786122940,7850,7850,7850,7850,0
|
|
20230608,212600,786122940,7850,7850,7850,7850,0
|
|
20230608,212500,786122940,7850,7850,7850,7850,0
|
|
20230608,212400,786122940,7850,7850,7850,7850,0
|
|
20230608,212300,786122940,7850,7850,7850,7850,0
|
|
20230608,212200,786122940,7850,7850,7850,7850,0
|
|
20230608,212100,786122940,7850,7850,7850,7850,0
|
|
20230608,212000,786122940,7850,7850,7850,7850,0
|
|
20230608,211900,786122940,7850,7850,7850,7850,0
|
|
20230608,211800,786122940,7850,7850,7850,7850,0
|
|
20230608,211700,786122940,7850,7850,7850,7850,0
|
|
20230608,211600,786122940,7850,7850,7850,7850,0
|
|
20230608,211500,786122940,7850,7850,7850,7850,0
|
|
20230608,211400,786122940,7850,7850,7850,7850,0
|
|
20230608,211300,786122940,7850,7850,7850,7850,0
|
|
20230608,211200,786122940,7850,7850,7850,7850,0
|
|
20230608,211100,786122940,7850,7850,7850,7850,0
|
|
20230608,211000,786122940,7850,7850,7850,7850,0
|
|
20230608,210900,786122940,7850,7850,7850,7850,0
|
|
20230608,210800,786122940,7850,7850,7850,7850,0
|
|
20230608,210700,786122940,7850,7850,7850,7850,0
|
|
20230608,210600,786122940,7850,7850,7850,7850,0
|
|
20230608,210500,786122940,7850,7850,7850,7850,0
|
|
20230608,210400,786122940,7850,7850,7850,7850,0
|
|
20230608,210300,786122940,7850,7850,7850,7850,0
|
|
20230608,210200,786122940,7850,7850,7850,7850,0
|
|
20230608,210100,786122940,7850,7850,7850,7850,0
|
|
20230608,210000,786122940,7850,7850,7850,7850,0
|
|
20230608,205900,786122940,7850,7850,7850,7850,0
|
|
20230608,205800,786122940,7850,7850,7850,7850,4566
|
|
20230608,205700,786122940,7850,7850,7850,7850,0
|
|
20230608,205600,786122940,7850,7850,7850,7850,0
|
|
20230608,205500,786122940,7850,7850,7850,7850,0
|
|
20230608,205400,786122940,7850,7850,7850,7850,0
|
|
20230608,205300,786122940,7850,7850,7850,7850,0
|
|
20230608,205200,786122940,7850,7850,7850,7850,0
|
|
20230608,205100,786122940,7850,7850,7850,7850,0
|
|
20230608,205000,786122940,7850,7850,7850,7850,0
|
|
20230608,204900,786122940,7850,7850,7850,7850,0
|
|
20230608,204800,786122940,7850,7850,7850,7850,0
|
|
20230608,204700,786122940,7850,7850,7850,7850,0
|
|
20230608,204600,786122940,7850,7850,7850,7850,0
|
|
20230608,204500,786122940,7850,7850,7850,7850,0
|
|
20230608,204400,786122940,7850,7850,7850,7850,0
|
|
20230608,204300,786122940,7850,7850,7850,7850,0
|
|
20230608,204200,786122940,7850,7850,7850,7850,0
|
|
20230608,204100,786122940,7850,7850,7850,7850,0
|
|
20230608,204000,786122940,7850,7850,7850,7850,0
|
|
20230608,203900,786122940,7850,7850,7850,7850,0
|
|
20230608,203800,786122940,7850,7850,7850,7850,0
|
|
20230608,203700,786122940,7850,7850,7850,7850,0
|
|
20230608,203600,786122940,7850,7850,7850,7850,0
|
|
20230608,203500,786122940,7850,7850,7850,7850,0
|
|
20230608,203400,786122940,7850,7850,7850,7850,0
|
|
20230608,203300,786122940,7850,7850,7850,7850,0
|
|
20230608,203200,786122940,7850,7850,7850,7850,0
|
|
20230608,203100,786122940,7850,7850,7850,7850,0
|
|
20230608,203000,786122940,7850,7850,7850,7850,0
|
|
20230608,202900,786122940,7850,7850,7850,7850,0
|
|
20230608,202800,786122940,7850,7850,7850,7850,4566
|
|
20230608,202700,786122940,7850,7850,7850,7850,0
|
|
20230608,202600,786122940,7850,7850,7850,7850,0
|
|
20230608,202500,786122940,7850,7850,7850,7850,0
|
|
20230608,202400,786122940,7850,7850,7850,7850,0
|
|
20230608,202300,786122940,7850,7850,7850,7850,0
|
|
20230608,202200,786122940,7850,7850,7850,7850,0
|
|
20230608,202100,786122940,7850,7850,7850,7850,0
|
|
20230608,202000,786122940,7850,7850,7850,7850,0
|
|
20230608,201900,786122940,7850,7850,7850,7850,0
|
|
20230608,201800,786122940,7850,7850,7850,7850,0
|
|
20230608,201700,786122940,7850,7850,7850,7850,0
|
|
20230608,201600,786122940,7850,7850,7850,7850,0
|
|
20230608,201500,786122940,7850,7850,7850,7850,0
|
|
20230608,201400,786122940,7850,7850,7850,7850,0
|
|
20230608,201300,786122940,7850,7850,7850,7850,0
|
|
20230608,201200,786122940,7850,7850,7850,7850,0
|
|
20230608,201100,786122940,7850,7850,7850,7850,0
|
|
20230608,201000,786122940,7850,7850,7850,7850,0
|
|
20230608,200900,786122940,7850,7850,7850,7850,0
|
|
20230608,200800,786122940,7850,7850,7850,7850,0
|
|
20230608,200700,786122940,7850,7850,7850,7850,0
|
|
20230608,200600,786122940,7850,7850,7850,7850,0
|
|
20230608,200500,786122940,7850,7850,7850,7850,0
|
|
20230608,200400,786122940,7850,7850,7850,7850,0
|
|
20230608,200300,786122940,7850,7850,7850,7850,0
|
|
20230608,200200,786122940,7850,7850,7850,7850,0
|
|
20230608,200100,786122940,7850,7850,7850,7850,0
|
|
20230608,200000,786122940,7850,7850,7850,7850,0
|
|
20230608,195900,786122940,7850,7850,7850,7850,0
|
|
20230608,195800,786122940,7850,7850,7850,7850,4566
|
|
20230608,195700,786122940,7850,7850,7850,7850,0
|
|
20230608,195600,786122940,7850,7850,7850,7850,0
|
|
20230608,195500,786122940,7850,7850,7850,7850,0
|
|
20230608,195400,786122940,7850,7850,7850,7850,0
|
|
20230608,195300,786122940,7850,7850,7850,7850,0
|
|
20230608,195200,786122940,7850,7850,7850,7850,0
|
|
20230608,195100,786122940,7850,7850,7850,7850,0
|
|
20230608,195000,786122940,7850,7850,7850,7850,0
|
|
20230608,194900,786122940,7850,7850,7850,7850,0
|
|
20230608,194800,786122940,7850,7850,7850,7850,0
|
|
20230608,194700,786122940,7850,7850,7850,7850,0
|
|
20230608,194600,786122940,7850,7850,7850,7850,0
|
|
20230608,194500,786122940,7850,7850,7850,7850,0
|
|
20230608,194400,786122940,7850,7850,7850,7850,0
|
|
20230608,194300,786122940,7850,7850,7850,7850,0
|
|
20230608,194200,786122940,7850,7850,7850,7850,0
|
|
20230608,194100,786122940,7850,7850,7850,7850,0
|
|
20230608,194000,786122940,7850,7850,7850,7850,0
|
|
20230608,193900,786122940,7850,7850,7850,7850,0
|
|
20230608,193800,786122940,7850,7850,7850,7850,0
|
|
20230608,193700,786122940,7850,7850,7850,7850,0
|
|
20230608,193600,786122940,7850,7850,7850,7850,0
|
|
20230608,193500,786122940,7850,7850,7850,7850,0
|
|
20230608,193400,786122940,7850,7850,7850,7850,0
|
|
20230608,193300,786122940,7850,7850,7850,7850,0
|
|
20230608,193200,786122940,7850,7850,7850,7850,0
|
|
20230608,193100,786122940,7850,7850,7850,7850,0
|
|
20230608,193000,786122940,7850,7850,7850,7850,0
|
|
20230608,192900,786122940,7850,7850,7850,7850,0
|
|
20230608,192800,786122940,7850,7850,7850,7850,4566
|
|
20230608,192700,786122940,7850,7850,7850,7850,0
|
|
20230608,192600,786122940,7850,7850,7850,7850,0
|
|
20230608,192500,786122940,7850,7850,7850,7850,0
|
|
20230608,192400,786122940,7850,7850,7850,7850,0
|
|
20230608,192300,786122940,7850,7850,7850,7850,0
|
|
20230608,192200,786122940,7850,7850,7850,7850,0
|
|
20230608,192100,786122940,7850,7850,7850,7850,0
|
|
20230608,192000,786122940,7850,7850,7850,7850,0
|
|
20230608,191900,786122940,7850,7850,7850,7850,0
|
|
20230608,191800,786122940,7850,7850,7850,7850,0
|
|
20230608,191700,786122940,7850,7850,7850,7850,0
|
|
20230608,191600,786122940,7850,7850,7850,7850,0
|
|
20230608,191500,786122940,7850,7850,7850,7850,0
|
|
20230608,191400,786122940,7850,7850,7850,7850,0
|
|
20230608,191300,786122940,7850,7850,7850,7850,0
|
|
20230608,191200,786122940,7850,7850,7850,7850,0
|
|
20230608,191100,786122940,7850,7850,7850,7850,0
|
|
20230608,191000,786122940,7850,7850,7850,7850,0
|
|
20230608,190900,786122940,7850,7850,7850,7850,0
|
|
20230608,190800,786122940,7850,7850,7850,7850,0
|
|
20230608,190700,786122940,7850,7850,7850,7850,0
|
|
20230608,190600,786122940,7850,7850,7850,7850,0
|
|
20230608,190500,786122940,7850,7850,7850,7850,0
|
|
20230608,190400,786122940,7850,7850,7850,7850,0
|
|
20230608,190300,786122940,7850,7850,7850,7850,0
|
|
20230608,190200,786122940,7850,7850,7850,7850,0
|
|
20230608,190100,786122940,7850,7850,7850,7850,0
|
|
20230608,190000,786122940,7850,7850,7850,7850,0
|
|
20230608,185900,786122940,7850,7850,7850,7850,0
|
|
20230608,185800,786122940,7850,7850,7850,7850,4566
|
|
20230608,185700,786122940,7850,7850,7850,7850,0
|
|
20230608,185600,786122940,7850,7850,7850,7850,0
|
|
20230608,185500,786122940,7850,7850,7850,7850,0
|
|
20230608,185400,786122940,7850,7850,7850,7850,0
|
|
20230608,185300,786122940,7850,7850,7850,7850,0
|
|
20230608,185200,786122940,7850,7850,7850,7850,0
|
|
20230608,185100,786122940,7850,7850,7850,7850,0
|
|
20230608,185000,786122940,7850,7850,7850,7850,0
|
|
20230608,184900,786122940,7850,7850,7850,7850,0
|
|
20230608,184800,786122940,7850,7850,7850,7850,0
|
|
20230608,184700,786122940,7850,7850,7850,7850,0
|
|
20230608,184600,786122940,7850,7850,7850,7850,0
|
|
20230608,184500,786122940,7850,7850,7850,7850,0
|
|
20230608,184400,786122940,7850,7850,7850,7850,0
|
|
20230608,184300,786122940,7850,7850,7850,7850,0
|
|
20230608,184200,786122940,7850,7850,7850,7850,0
|
|
20230608,184100,786122940,7850,7850,7850,7850,0
|
|
20230608,184000,786122940,7850,7850,7850,7850,0
|
|
20230608,183900,786122940,7850,7850,7850,7850,0
|
|
20230608,183800,786122940,7850,7850,7850,7850,0
|
|
20230608,183700,786122940,7850,7850,7850,7850,0
|
|
20230608,183600,786122940,7850,7850,7850,7850,0
|
|
20230608,183500,786122940,7850,7850,7850,7850,0
|
|
20230608,183400,786122940,7850,7850,7850,7850,0
|
|
20230608,183300,786122940,7850,7850,7850,7850,0
|
|
20230608,183200,786122940,7850,7850,7850,7850,0
|
|
20230608,183100,786122940,7850,7850,7850,7850,0
|
|
20230608,183000,786122940,7850,7850,7850,7850,0
|
|
20230608,182900,786122940,7850,7850,7850,7850,0
|
|
20230608,182800,786122940,7850,7850,7850,7850,4566
|
|
20230608,182700,786122940,7850,7850,7850,7850,0
|
|
20230608,182600,786122940,7850,7850,7850,7850,0
|
|
20230608,182500,786122940,7850,7850,7850,7850,0
|
|
20230608,182400,786122940,7850,7850,7850,7850,0
|
|
20230608,182300,786122940,7850,7850,7850,7850,0
|
|
20230608,182200,786122940,7850,7850,7850,7850,0
|
|
20230608,182100,786122940,7850,7850,7850,7850,0
|
|
20230608,182000,786122940,7850,7850,7850,7850,0
|
|
20230608,181900,786122940,7850,7850,7850,7850,0
|
|
20230608,181800,786122940,7850,7850,7850,7850,0
|
|
20230608,181700,786122940,7850,7850,7850,7850,0
|
|
20230608,181600,786122940,7850,7850,7850,7850,0
|
|
20230608,181500,786122940,7850,7850,7850,7850,0
|
|
20230608,181400,786122940,7850,7850,7850,7850,0
|
|
20230608,181300,786122940,7850,7850,7850,7850,0
|
|
20230608,181200,786122940,7850,7850,7850,7850,0
|
|
20230608,181100,786122940,7850,7850,7850,7850,0
|
|
20230608,181000,786122940,7850,7850,7850,7850,0
|
|
20230608,180900,786122940,7850,7850,7850,7850,0
|
|
20230608,180800,786122940,7850,7850,7850,7850,0
|
|
20230608,180700,786122940,7850,7850,7850,7850,0
|
|
20230608,180600,786122940,7850,7850,7850,7850,0
|
|
20230608,180500,786122940,7850,7850,7850,7850,0
|
|
20230608,180400,786122940,7850,7850,7850,7850,0
|
|
20230608,180300,786122940,7850,7850,7850,7850,0
|
|
20230608,180200,786122940,7850,7850,7850,7850,0
|
|
20230608,180100,786122940,7850,7850,7850,7850,0
|
|
20230608,180000,786122940,7850,7850,7850,7850,0
|
|
20230608,175900,786122940,7850,7850,7850,7850,0
|
|
20230608,175800,786122940,7850,7850,7850,7850,4566
|
|
20230608,175700,786122940,7850,7850,7850,7850,0
|
|
20230608,175600,786122940,7850,7850,7850,7850,0
|
|
20230608,175500,786122940,7850,7850,7850,7850,0
|
|
20230608,175400,786122940,7850,7850,7850,7850,0
|
|
20230608,175300,786122940,7850,7850,7850,7850,0
|
|
20230608,175200,786122940,7850,7850,7850,7850,0
|
|
20230608,175100,786122940,7850,7850,7850,7850,0
|
|
20230608,175000,786122940,7850,7850,7850,7850,0
|
|
20230608,174900,786122940,7850,7850,7850,7850,0
|
|
20230608,174800,786122940,7850,7850,7850,7850,0
|
|
20230608,174700,786122940,7850,7850,7850,7850,0
|
|
20230608,174600,786122940,7850,7850,7850,7850,0
|
|
20230608,174500,786122940,7850,7850,7850,7850,0
|
|
20230608,174400,786122940,7850,7850,7850,7850,0
|
|
20230608,174300,786122940,7850,7850,7850,7850,0
|
|
20230608,174200,786122940,7850,7850,7850,7850,0
|
|
20230608,174100,786122940,7850,7850,7850,7850,0
|
|
20230608,174000,786122940,7850,7850,7850,7850,0
|
|
20230608,173900,786122940,7850,7850,7850,7850,0
|
|
20230608,173800,786122940,7850,7850,7850,7850,0
|
|
20230608,173700,786122940,7850,7850,7850,7850,0
|
|
20230608,173600,786122940,7850,7850,7850,7850,0
|
|
20230608,173500,786122940,7850,7850,7850,7850,0
|
|
20230608,173400,786122940,7850,7850,7850,7850,0
|
|
20230608,173300,786122940,7850,7850,7850,7850,0
|
|
20230608,173200,786122940,7850,7850,7850,7850,0
|
|
20230608,173100,786122940,7850,7850,7850,7850,0
|
|
20230608,173000,786122940,7850,7850,7850,7850,0
|
|
20230608,172900,786122940,7850,7850,7850,7850,0
|
|
20230608,172800,786122940,7850,7850,7850,7850,4566
|
|
20230608,172700,786122940,7850,7850,7850,7850,0
|
|
20230608,172600,786122940,7850,7850,7850,7850,0
|
|
20230608,172500,786122940,7850,7850,7850,7850,0
|
|
20230608,172400,786122940,7850,7850,7850,7850,0
|
|
20230608,172300,786122940,7850,7850,7850,7850,0
|
|
20230608,172200,786122940,7850,7850,7850,7850,0
|
|
20230608,172100,786122940,7850,7850,7850,7850,0
|
|
20230608,172000,786122940,7850,7850,7850,7850,0
|
|
20230608,171900,786122940,7850,7850,7850,7850,0
|
|
20230608,171800,786122940,7850,7850,7850,7850,0
|
|
20230608,171700,786122940,7850,7850,7850,7850,0
|
|
20230608,171600,786122940,7850,7850,7850,7850,0
|
|
20230608,171500,786122940,7850,7850,7850,7850,0
|
|
20230608,171400,786122940,7850,7850,7850,7850,0
|
|
20230608,171300,786122940,7850,7850,7850,7850,0
|
|
20230608,171200,786122940,7850,7850,7850,7850,0
|
|
20230608,171100,786122940,7850,7850,7850,7850,0
|
|
20230608,171000,786122940,7850,7850,7850,7850,0
|
|
20230608,170900,786122940,7850,7850,7850,7850,0
|
|
20230608,170800,786122940,7850,7850,7850,7850,0
|
|
20230608,170700,786122940,7850,7850,7850,7850,0
|
|
20230608,170600,786122940,7850,7850,7850,7850,0
|
|
20230608,170500,786122940,7850,7850,7850,7850,0
|
|
20230608,170400,786122940,7850,7850,7850,7850,0
|
|
20230608,170300,786122940,7850,7850,7850,7850,0
|
|
20230608,170200,786122940,7850,7850,7850,7850,0
|
|
20230608,170100,786122940,7850,7850,7850,7850,0
|
|
20230608,170000,786122940,7850,7850,7850,7850,0
|
|
20230608,165900,786122940,7850,7850,7850,7850,0
|
|
20230608,165800,786122940,7850,7850,7850,7850,4566
|
|
20230608,165700,786122940,7850,7850,7850,7850,0
|
|
20230608,165600,786122940,7850,7850,7850,7850,0
|
|
20230608,165500,786122940,7850,7850,7850,7850,0
|
|
20230608,165400,786122940,7850,7850,7850,7850,0
|
|
20230608,165300,786122940,7850,7850,7850,7850,0
|
|
20230608,165200,786122940,7850,7850,7850,7850,0
|
|
20230608,165100,786122940,7850,7850,7850,7850,0
|
|
20230608,165000,786122940,7850,7850,7850,7850,0
|
|
20230608,164900,786122940,7850,7850,7850,7850,0
|
|
20230608,164800,786122940,7850,7850,7850,7850,0
|
|
20230608,164700,786122940,7850,7850,7850,7850,0
|
|
20230608,164600,786122940,7850,7850,7850,7850,0
|
|
20230608,164500,786122940,7850,7850,7850,7850,0
|
|
20230608,164400,786122940,7850,7850,7850,7850,0
|
|
20230608,164300,786122940,7850,7850,7850,7850,0
|
|
20230608,164200,786122940,7850,7850,7850,7850,0
|
|
20230608,164100,786122940,7850,7850,7850,7850,0
|
|
20230608,164000,786122940,7850,7850,7850,7850,0
|
|
20230608,163900,786122940,7850,7850,7850,7850,0
|
|
20230608,163800,786122940,7850,7850,7850,7850,0
|
|
20230608,163700,786122940,7850,7850,7850,7850,0
|
|
20230608,163600,786122940,7850,7850,7850,7850,0
|
|
20230608,163500,786122940,7850,7850,7850,7850,0
|
|
20230608,163400,786122940,7850,7850,7850,7850,0
|
|
20230608,163300,786122940,7850,7850,7850,7850,0
|
|
20230608,163200,786122940,7850,7850,7850,7850,0
|
|
20230608,163100,786122940,7850,7850,7850,7850,0
|
|
20230608,163000,786122940,7850,7850,7850,7850,0
|
|
20230608,162900,786122940,7850,7850,7850,7850,0
|
|
20230608,162800,786122940,7850,7850,7850,7850,4566
|
|
20230608,162700,786122940,7850,7850,7850,7850,0
|
|
20230608,162600,786122940,7850,7850,7850,7850,0
|
|
20230608,162500,786122940,7850,7850,7850,7850,0
|
|
20230608,162400,786122940,7850,7850,7850,7850,0
|
|
20230608,162300,786122940,7850,7850,7850,7850,0
|
|
20230608,162200,786122940,7850,7850,7850,7850,0
|
|
20230608,162100,786122940,7850,7850,7850,7850,0
|
|
20230608,162000,786122940,7850,7850,7850,7850,0
|
|
20230608,161900,786122940,7850,7850,7850,7850,0
|
|
20230608,161800,786122940,7850,7850,7850,7850,0
|
|
20230608,161700,786122940,7850,7850,7850,7850,0
|
|
20230608,161600,786122940,7850,7850,7850,7850,0
|
|
20230608,161500,786122940,7850,7850,7850,7850,0
|
|
20230608,161400,786122940,7850,7850,7850,7850,0
|
|
20230608,161300,786122940,7850,7850,7850,7850,0
|
|
20230608,161200,786122940,7850,7850,7850,7850,0
|
|
20230608,161100,786122940,7850,7850,7850,7850,0
|
|
20230608,161000,786122940,7850,7850,7850,7850,0
|
|
20230608,160900,786122940,7850,7850,7850,7850,0
|
|
20230608,160800,786122940,7850,7850,7850,7850,0
|
|
20230608,160700,786122940,7850,7850,7850,7850,0
|
|
20230608,160600,786122940,7850,7850,7850,7850,0
|
|
20230608,160500,786122940,7850,7850,7850,7850,0
|
|
20230608,160400,786122940,7850,7850,7850,7850,0
|
|
20230608,160300,786122940,7850,7850,7850,7850,0
|
|
20230608,160200,786122940,7850,7850,7850,7850,0
|
|
20230608,160100,786122940,7850,7850,7850,7850,0
|
|
20230608,160000,786122940,7850,7850,7850,7850,0
|
|
20230608,155900,786122940,7850,7850,7850,7850,0
|
|
20230608,155800,786122940,7850,7850,7850,7850,4566
|
|
20230608,155700,786122940,7850,7850,7850,7850,0
|
|
20230608,155600,786122940,7850,7850,7850,7850,0
|
|
20230608,155500,786122940,7850,7850,7850,7850,0
|
|
20230608,155400,786122940,7850,7850,7850,7850,0
|
|
20230608,155300,786122940,7850,7850,7850,7850,0
|
|
20230608,155200,786122940,7850,7850,7850,7850,0
|
|
20230608,155100,786122940,7850,7850,7850,7850,0
|
|
20230608,155000,786122940,7850,7850,7850,7850,0
|
|
20230608,154900,786122940,7850,7850,7850,7850,0
|
|
20230608,154800,786122940,7850,7850,7850,7850,0
|
|
20230608,154700,786122940,7850,7850,7850,7850,0
|
|
20230608,154600,786122940,7850,7850,7850,7850,0
|
|
20230608,154500,786122940,7850,7850,7850,7850,0
|
|
20230608,154400,786122940,7850,7850,7850,7850,0
|
|
20230608,154300,786122940,7850,7850,7850,7850,0
|
|
20230608,154200,786122940,7850,7850,7850,7850,0
|
|
20230608,154100,786122940,7850,7850,7850,7850,0
|
|
20230608,154000,786122940,7850,7850,7850,7850,0
|
|
20230608,153900,786122940,7850,7850,7850,7850,0
|
|
20230608,153800,786122940,7850,7850,7850,7850,0
|
|
20230608,153700,786122940,7850,7850,7850,7850,0
|
|
20230608,153600,786122940,7850,7850,7850,7850,0
|
|
20230608,153500,786122940,7850,7850,7850,7850,0
|
|
20230608,153400,786122940,7850,7850,7850,7850,0
|
|
20230608,153300,786122940,7850,7850,7850,7850,0
|
|
20230608,153200,786122940,7850,7850,7850,7850,0
|
|
20230608,153100,786122940,7850,7850,7850,7850,0
|
|
20230608,153000,786122940,7850,7850,7850,7850,4566
|
|
20230608,152900,750279840,7810,7810,7810,7810,0
|
|
20230608,152800,750279840,7810,7810,7810,7810,0
|
|
20230608,152700,750279840,7810,7810,7810,7810,0
|
|
20230608,152600,750279840,7810,7810,7810,7810,0
|
|
20230608,152500,750279840,7810,7810,7810,7810,0
|
|
20230608,152400,750279840,7810,7810,7810,7810,0
|
|
20230608,152300,750279840,7810,7810,7810,7810,0
|
|
20230608,152200,750279840,7810,7810,7810,7810,0
|
|
20230608,152100,750279840,7810,7810,7810,7810,0
|
|
20230608,152000,750279840,7810,7810,7810,7810,0
|
|
20230608,151900,750279840,7810,7820,7820,7810,33
|
|
20230608,151800,750022070,7820,7810,7830,7810,146
|
|
20230608,151700,748879510,7810,7810,7810,7810,25
|
|
20230608,151600,748684260,7810,7810,7810,7810,17
|
|
20230608,151500,748551490,7810,7810,7810,7810,25
|
|
20230608,151400,748356240,7810,7810,7810,7810,18
|
|
20230608,151300,748215660,7810,7810,7810,7810,17
|
|
20230608,151200,748082890,7810,7810,7810,7810,37
|
|
20230608,151100,747793920,7810,7810,7810,7810,30
|
|
20230608,151000,747559620,7810,7810,7810,7810,38
|
|
20230608,150900,747262840,7810,7810,7810,7810,0
|
|
20230608,150800,747262840,7810,7810,7810,7810,22
|
|
20230608,150700,747091020,7810,7800,7810,7800,51
|
|
20230608,150600,746692980,7830,7800,7830,7800,1870
|
|
20230608,150500,732078590,7800,7790,7800,7790,180
|
|
20230608,150400,730675390,7790,7790,7790,7790,0
|
|
20230608,150300,730675390,7790,7790,7790,7790,50
|
|
20230608,150200,730285890,7790,7800,7800,7790,180
|
|
20230608,150100,728883480,7810,7810,7810,7810,72
|
|
20230608,150000,728321160,7810,7810,7810,7810,84
|
|
20230608,145900,727665120,7820,7820,7820,7820,0
|
|
20230608,145800,727665120,7820,7820,7820,7820,0
|
|
20230608,145700,727665120,7820,7820,7820,7820,18
|
|
20230608,145600,727524360,7790,7800,7800,7790,1000
|
|
20230608,145500,719732860,7800,7800,7800,7800,0
|
|
20230608,145400,719732860,7800,7800,7800,7800,0
|
|
20230608,145300,719732860,7800,7810,7810,7800,1000
|
|
20230608,145200,711932760,7820,7820,7820,7820,100
|
|
20230608,145100,711150760,7800,7800,7800,7800,50
|
|
20230608,145000,710760760,7800,7800,7800,7800,101
|
|
20230608,144900,709972960,7800,7800,7800,7800,0
|
|
20230608,144800,709972960,7800,7820,7820,7800,351
|
|
20230608,144700,707232740,7800,7820,7820,7800,31
|
|
20230608,144600,706990540,7820,7820,7820,7820,9
|
|
20230608,144500,706920160,7810,7810,7810,7810,20
|
|
20230608,144400,706763960,7810,7810,7810,7810,0
|
|
20230608,144300,706763960,7810,7810,7810,7810,0
|
|
20230608,144200,706763960,7810,7810,7810,7810,11
|
|
20230608,144100,706678050,7810,7810,7810,7810,15
|
|
20230608,144000,706560900,7810,7810,7810,7810,50
|
|
20230608,143900,706170400,7810,7810,7810,7810,381
|
|
20230608,143800,703194790,7800,7800,7800,7800,0
|
|
20230608,143700,703194790,7800,7800,7800,7800,220
|
|
20230608,143600,701478790,7810,7810,7810,7810,0
|
|
20230608,143500,701478790,7810,7810,7810,7800,93
|
|
20230608,143400,700752660,7810,7810,7810,7810,627
|
|
20230608,143300,695855790,7820,7820,7820,7810,1128
|
|
20230608,143200,687044830,7820,7820,7820,7820,440
|
|
20230608,143100,683604030,7820,7830,7830,7820,648
|
|
20230608,143000,678536500,7820,7830,7830,7820,304
|
|
20230608,142900,676158980,7830,7820,7830,7820,166
|
|
20230608,142800,674859300,7830,7830,7830,7830,43
|
|
20230608,142700,674522610,7830,7830,7830,7830,0
|
|
20230608,142600,674522610,7830,7830,7830,7830,0
|
|
20230608,142500,674522610,7830,7830,7830,7830,0
|
|
20230608,142400,674522610,7830,7830,7830,7830,0
|
|
20230608,142300,674522610,7830,7830,7830,7830,24
|
|
20230608,142200,674334690,7830,7830,7830,7830,250
|
|
20230608,142100,672377190,7830,7830,7830,7830,0
|
|
20230608,142000,672377190,7830,7830,7830,7830,0
|
|
20230608,141900,672377190,7830,7830,7830,7830,5
|
|
20230608,141800,672338040,7830,7840,7840,7830,334
|
|
20230608,141700,669721770,7840,7840,7840,7840,0
|
|
20230608,141600,669721770,7840,7840,7840,7840,40
|
|
20230608,141500,669408170,7840,7840,7840,7840,0
|
|
20230608,141400,669408170,7840,7840,7840,7840,1
|
|
20230608,141300,669400330,7840,7850,7850,7840,278
|
|
20230608,141200,667219150,7900,7900,7900,7900,5
|
|
20230608,141100,667179650,7900,7900,7900,7900,0
|
|
20230608,141000,667179650,7900,7900,7900,7900,0
|
|
20230608,140900,667179650,7900,7900,7900,7900,0
|
|
20230608,140800,667179650,7900,7900,7900,7900,1
|
|
20230608,140700,667171750,7840,7890,7890,7840,1000
|
|
20230608,140600,659287470,7900,7900,7900,7900,0
|
|
20230608,140500,659287470,7900,7900,7900,7900,533
|
|
20230608,140400,655076770,7890,7890,7890,7890,44
|
|
20230608,140300,654729610,7890,7890,7890,7890,0
|
|
20230608,140200,654729610,7890,7890,7890,7890,0
|
|
20230608,140100,654729610,7890,7890,7890,7890,0
|
|
20230608,140000,654729610,7890,7890,7890,7890,0
|
|
20230608,135900,654729610,7890,7890,7890,7890,0
|
|
20230608,135800,654729610,7890,7890,7890,7890,60
|
|
20230608,135700,654256210,7890,7890,7890,7890,60
|
|
20230608,135600,653782810,7890,7890,7890,7890,0
|
|
20230608,135500,653782810,7890,7890,7890,7890,404
|
|
20230608,135400,650595250,7890,7890,7890,7890,200
|
|
20230608,135300,649017250,7890,7890,7890,7890,408
|
|
20230608,135200,645798130,7890,7890,7890,7890,0
|
|
20230608,135100,645798130,7890,7890,7890,7890,1
|
|
20230608,135000,645790240,7890,7890,7890,7890,0
|
|
20230608,134900,645790240,7890,7890,7890,7890,0
|
|
20230608,134800,645790240,7890,7890,7890,7890,0
|
|
20230608,134700,645790240,7890,7890,7890,7890,0
|
|
20230608,134600,645790240,7890,7890,7890,7890,0
|
|
20230608,134500,645790240,7890,7890,7890,7890,0
|
|
20230608,134400,645790240,7890,7880,7890,7880,100
|
|
20230608,134300,645001740,7900,7900,7900,7900,0
|
|
20230608,134200,645001740,7900,7900,7900,7900,20
|
|
20230608,134100,644843740,7900,7900,7900,7900,74
|
|
20230608,134000,644259140,7870,7870,7870,7870,943
|
|
20230608,133900,636837730,7870,7870,7870,7870,0
|
|
20230608,133800,636837730,7870,7890,7890,7870,763
|
|
20230608,133700,630819420,7890,7890,7890,7890,137
|
|
20230608,133600,629738490,7900,7900,7900,7900,0
|
|
20230608,133500,629738490,7900,7900,7900,7900,0
|
|
20230608,133400,629738490,7900,7900,7900,7900,0
|
|
20230608,133300,629738490,7900,7900,7900,7900,1
|
|
20230608,133200,629730590,7890,7890,7890,7890,0
|
|
20230608,133100,629730590,7890,7890,7890,7890,0
|
|
20230608,133000,629730590,7890,7890,7890,7890,0
|
|
20230608,132900,629730590,7890,7890,7890,7890,138
|
|
20230608,132800,628641770,7890,7890,7890,7890,50
|
|
20230608,132700,628247270,7880,7880,7880,7880,0
|
|
20230608,132600,628247270,7880,7880,7880,7880,0
|
|
20230608,132500,628247270,7880,7880,7880,7880,0
|
|
20230608,132400,628247270,7880,7880,7880,7880,97
|
|
20230608,132300,627482910,7880,7880,7880,7880,0
|
|
20230608,132200,627482910,7880,7880,7880,7880,50
|
|
20230608,132100,627088910,7880,7880,7880,7880,0
|
|
20230608,132000,627088910,7880,7880,7880,7880,0
|
|
20230608,131900,627088910,7880,7880,7880,7880,0
|
|
20230608,131800,627088910,7880,7880,7880,7880,0
|
|
20230608,131700,627088910,7880,7880,7880,7880,0
|
|
20230608,131600,627088910,7880,7870,7880,7870,468
|
|
20230608,131500,623402780,7870,7870,7870,7870,0
|
|
20230608,131400,623402780,7870,7870,7870,7870,0
|
|
20230608,131300,623402780,7870,7870,7870,7870,893
|
|
20230608,131200,616374870,7870,7870,7870,7870,0
|
|
20230608,131100,616374870,7870,7860,7870,7860,8
|
|
20230608,131000,616311920,7850,7850,7850,7850,70
|
|
20230608,130900,615762420,7860,7860,7860,7860,0
|
|
20230608,130800,615762420,7860,7860,7860,7860,0
|
|
20230608,130700,615762420,7860,7850,7860,7850,100
|
|
20230608,130600,614976430,7850,7850,7850,7850,1
|
|
20230608,130500,614968580,7850,7850,7850,7840,27
|
|
20230608,130400,614756880,7860,7860,7860,7860,0
|
|
20230608,130300,614756880,7860,7860,7860,7860,0
|
|
20230608,130200,614756880,7860,7860,7860,7860,0
|
|
20230608,130100,614756880,7860,7860,7860,7860,0
|
|
20230608,130000,614756880,7860,7860,7860,7860,200
|
|
20230608,125900,613184880,7860,7860,7860,7860,0
|
|
20230608,125800,613184880,7860,7860,7860,7860,0
|
|
20230608,125700,613184880,7860,7860,7860,7860,49
|
|
20230608,125600,612799740,7860,7860,7860,7860,0
|
|
20230608,125500,612799740,7860,7850,7860,7850,129
|
|
20230608,125400,611786590,7850,7850,7850,7850,0
|
|
20230608,125300,611786590,7850,7850,7850,7850,0
|
|
20230608,125200,611786590,7850,7850,7850,7850,57
|
|
20230608,125100,611339140,7850,7850,7850,7850,57
|
|
20230608,125000,610891690,7850,7850,7850,7850,0
|
|
20230608,124900,610891690,7850,7850,7850,7850,5
|
|
20230608,124800,610852440,7840,7840,7840,7840,0
|
|
20230608,124700,610852440,7840,7840,7840,7840,0
|
|
20230608,124600,610852440,7840,7840,7840,7840,0
|
|
20230608,124500,610852440,7840,7840,7840,7840,0
|
|
20230608,124400,610852440,7840,7840,7840,7840,1
|
|
20230608,124300,610844600,7840,7840,7840,7840,0
|
|
20230608,124200,610844600,7840,7840,7840,7840,0
|
|
20230608,124100,610844600,7840,7840,7840,7840,28
|
|
20230608,124000,610625080,7840,7840,7840,7840,0
|
|
20230608,123900,610625080,7840,7840,7840,7840,0
|
|
20230608,123800,610625080,7840,7840,7840,7840,1
|
|
20230608,123700,610617240,7830,7830,7830,7830,0
|
|
20230608,123600,610617240,7830,7830,7830,7830,0
|
|
20230608,123500,610617240,7830,7830,7830,7830,0
|
|
20230608,123400,610617240,7830,7830,7830,7830,784
|
|
20230608,123300,604478520,7840,7840,7840,7840,386
|
|
20230608,123200,601452280,7850,7850,7850,7850,0
|
|
20230608,123100,601452280,7850,7850,7850,7850,0
|
|
20230608,123000,601452280,7850,7850,7850,7850,0
|
|
20230608,122900,601452280,7850,7850,7850,7850,835
|
|
20230608,122800,594897530,7850,7850,7850,7850,0
|
|
20230608,122700,594897530,7850,7850,7850,7850,31
|
|
20230608,122600,594654180,7860,7860,7860,7860,69
|
|
20230608,122500,594111840,7860,7860,7860,7860,0
|
|
20230608,122400,594111840,7860,7860,7860,7860,0
|
|
20230608,122300,594111840,7860,7860,7860,7860,50
|
|
20230608,122200,593718840,7870,7870,7870,7870,0
|
|
20230608,122100,593718840,7870,7870,7870,7870,0
|
|
20230608,122000,593718840,7870,7860,7870,7860,201
|
|
20230608,121900,592138970,7870,7870,7870,7870,0
|
|
20230608,121800,592138970,7870,7870,7870,7870,1
|
|
20230608,121700,592131100,7870,7870,7870,7870,0
|
|
20230608,121600,592131100,7870,7870,7870,7870,20
|
|
20230608,121500,591973700,7880,7880,7880,7880,0
|
|
20230608,121400,591973700,7880,7880,7880,7880,0
|
|
20230608,121300,591973700,7880,7880,7880,7880,0
|
|
20230608,121200,591973700,7880,7880,7880,7880,0
|
|
20230608,121100,591973700,7880,7880,7880,7880,4
|
|
20230608,121000,591942180,7860,7880,7880,7860,96
|
|
20230608,120900,591186700,7860,7880,7880,7860,15
|
|
20230608,120800,591068600,7860,7870,7870,7860,1200
|
|
20230608,120700,581635190,7870,7870,7870,7870,2
|
|
20230608,120600,581619450,7870,7870,7870,7870,0
|
|
20230608,120500,581619450,7870,7870,7870,7870,200
|
|
20230608,120400,580045450,7860,7860,7860,7860,0
|
|
20230608,120300,580045450,7860,7860,7860,7860,0
|
|
20230608,120200,580045450,7860,7860,7860,7860,100
|
|
20230608,120100,579259450,7850,7850,7850,7850,0
|
|
20230608,120000,579259450,7850,7850,7850,7850,0
|
|
20230608,115900,579259450,7850,7850,7850,7850,0
|
|
20230608,115800,579259450,7850,7850,7850,7850,0
|
|
20230608,115700,579259450,7850,7850,7850,7850,37
|
|
20230608,115600,578969000,7880,7880,7880,7880,4
|
|
20230608,115500,578937480,7860,7860,7880,7860,10
|
|
20230608,115400,578858840,7850,7850,7850,7850,0
|
|
20230608,115300,578858840,7850,7860,7860,7850,393
|
|
20230608,115200,575773360,7870,7870,7870,7870,0
|
|
20230608,115100,575773360,7870,7870,7870,7870,579
|
|
20230608,115000,571216630,7870,7870,7870,7870,28
|
|
20230608,114900,570996270,7880,7880,7880,7880,0
|
|
20230608,114800,570996270,7880,7880,7880,7880,0
|
|
20230608,114700,570996270,7880,7880,7880,7880,6
|
|
20230608,114600,570948990,7880,7880,7880,7880,200
|
|
20230608,114500,569372990,7880,7880,7880,7880,31
|
|
20230608,114400,569128710,7860,7860,7860,7860,0
|
|
20230608,114300,569128710,7860,7860,7860,7860,1
|
|
20230608,114200,569120850,7850,7850,7850,7850,1
|
|
20230608,114100,569113000,7850,7850,7850,7850,185
|
|
20230608,114000,567660750,7860,7860,7860,7860,510
|
|
20230608,113900,563652150,7860,7860,7860,7860,10
|
|
20230608,113800,563573550,7860,7860,7860,7860,100
|
|
20230608,113700,562787550,7850,7850,7850,7850,0
|
|
20230608,113600,562787550,7850,7850,7850,7850,0
|
|
20230608,113500,562787550,7850,7850,7850,7850,0
|
|
20230608,113400,562787550,7850,7850,7850,7850,0
|
|
20230608,113300,562787550,7850,7850,7850,7850,0
|
|
20230608,113200,562787550,7850,7850,7850,7850,0
|
|
20230608,113100,562787550,7850,7850,7850,7850,0
|
|
20230608,113000,562787550,7850,7850,7850,7850,0
|
|
20230608,112900,562787550,7850,7850,7850,7850,0
|
|
20230608,112800,562787550,7850,7850,7850,7850,0
|
|
20230608,112700,562787550,7850,7850,7850,7850,0
|
|
20230608,112600,562787550,7850,7860,7860,7850,150
|
|
20230608,112500,561610010,7860,7870,7870,7860,401
|
|
20230608,112400,558458050,7870,7870,7890,7870,428
|
|
20230608,112300,555085690,7880,7880,7880,7880,20
|
|
20230608,112200,554928090,7880,7880,7880,7880,0
|
|
20230608,112100,554928090,7880,7880,7880,7880,90
|
|
20230608,112000,554218890,7880,7880,7880,7880,0
|
|
20230608,111900,554218890,7880,7880,7880,7880,0
|
|
20230608,111800,554218890,7880,7880,7880,7880,1
|
|
20230608,111700,554211010,7890,7890,7890,7890,0
|
|
20230608,111600,554211010,7890,7890,7890,7890,0
|
|
20230608,111500,554211010,7890,7890,7890,7890,53
|
|
20230608,111400,553792840,7890,7890,7890,7890,0
|
|
20230608,111300,553792840,7890,7890,7890,7890,0
|
|
20230608,111200,553792840,7890,7890,7890,7890,0
|
|
20230608,111100,553792840,7890,7850,7890,7850,1816
|
|
20230608,111000,539506750,7850,7850,7850,7850,0
|
|
20230608,110900,539506750,7850,7850,7850,7850,0
|
|
20230608,110800,539506750,7850,7850,7850,7850,120
|
|
20230608,110700,538564750,7850,7850,7850,7850,0
|
|
20230608,110600,538564750,7850,7850,7850,7850,10
|
|
20230608,110500,538486250,7850,7850,7850,7850,385
|
|
20230608,110400,535464000,7850,7850,7850,7850,0
|
|
20230608,110300,535464000,7850,7870,7870,7850,1027
|
|
20230608,110200,527401510,7870,7870,7870,7870,0
|
|
20230608,110100,527401510,7870,7870,7870,7870,0
|
|
20230608,110000,527401510,7870,7870,7870,7870,0
|
|
20230608,105900,527401510,7870,7880,7880,7870,130
|
|
20230608,105800,526377610,7880,7880,7890,7880,934
|
|
20230608,105700,519015690,7880,7880,7880,7880,231
|
|
20230608,105600,517195410,7850,7860,7860,7850,224
|
|
20230608,105500,515435470,7850,7860,7860,7850,96
|
|
20230608,105400,514681710,7860,7860,7860,7860,5
|
|
20230608,105300,514642410,7870,7870,7870,7870,0
|
|
20230608,105200,514642410,7870,7870,7870,7870,20
|
|
20230608,105100,514485010,7860,7860,7860,7860,0
|
|
20230608,105000,514485010,7860,7860,7860,7860,0
|
|
20230608,104900,514485010,7860,7860,7860,7860,0
|
|
20230608,104800,514485010,7860,7860,7860,7860,10
|
|
20230608,104700,514406410,7860,7860,7860,7860,0
|
|
20230608,104600,514406410,7860,7860,7860,7860,0
|
|
20230608,104500,514406410,7860,7860,7860,7860,0
|
|
20230608,104400,514406410,7860,7860,7860,7860,0
|
|
20230608,104300,514406410,7860,7860,7860,7860,0
|
|
20230608,104200,514406410,7860,7860,7860,7860,40
|
|
20230608,104100,514092010,7860,7860,7860,7860,150
|
|
20230608,104000,512913010,7870,7870,7870,7870,0
|
|
20230608,103900,512913010,7870,7870,7870,7870,0
|
|
20230608,103800,512913010,7870,7870,7870,7870,10
|
|
20230608,103700,512834310,7880,7870,7880,7870,16
|
|
20230608,103600,512708380,7870,7870,7870,7860,215
|
|
20230608,103500,511017330,7880,7880,7880,7880,0
|
|
20230608,103400,511017330,7880,7880,7880,7880,5
|
|
20230608,103300,510977930,7870,7870,7870,7870,0
|
|
20230608,103200,510977930,7870,7870,7870,7870,1
|
|
20230608,103100,510970060,7870,7870,7870,7870,0
|
|
20230608,103000,510970060,7870,7870,7870,7870,0
|
|
20230608,102900,510970060,7870,7870,7870,7870,94
|
|
20230608,102800,510230280,7870,7870,7870,7870,2
|
|
20230608,102700,510214540,7870,7870,7870,7870,2
|
|
20230608,102600,510198800,7870,7870,7870,7870,230
|
|
20230608,102500,508388700,7880,7880,7880,7880,228
|
|
20230608,102400,506592060,7880,7870,7880,7870,97
|
|
20230608,102300,505828580,7880,7870,7880,7870,198
|
|
20230608,102200,504269810,7860,7840,7860,7840,32
|
|
20230608,102100,504018750,7870,7880,7880,7870,172
|
|
20230608,102000,502665020,7880,7880,7880,7880,153
|
|
20230608,101900,501459380,7870,7870,7870,7870,3
|
|
20230608,101800,501435770,7870,7870,7870,7870,20
|
|
20230608,101700,501278370,7880,7880,7880,7880,242
|
|
20230608,101600,499371410,7880,7870,7880,7870,855
|
|
20230608,101500,492638450,7860,7860,7860,7860,0
|
|
20230608,101400,492638450,7860,7860,7860,7860,206
|
|
20230608,101300,491019290,7860,7860,7860,7860,0
|
|
20230608,101200,491019290,7860,7860,7860,7860,0
|
|
20230608,101100,491019290,7860,7840,7860,7840,218
|
|
20230608,101000,489308140,7840,7840,7840,7840,347
|
|
20230608,100900,486587660,7840,7840,7840,7840,0
|
|
20230608,100800,486587660,7840,7840,7840,7840,7
|
|
20230608,100700,486532780,7840,7840,7840,7840,929
|
|
20230608,100600,479249420,7840,7840,7840,7840,1
|
|
20230608,100500,479241580,7800,7800,7800,7800,0
|
|
20230608,100400,479241580,7800,7840,7840,7800,1051
|
|
20230608,100300,471029680,7840,7840,7840,7840,0
|
|
20230608,100200,471029680,7840,7840,7840,7840,134
|
|
20230608,100100,469979120,7840,7840,7840,7840,0
|
|
20230608,100000,469979120,7840,7830,7840,7830,25
|
|
20230608,095900,469783130,7870,7870,7870,7870,50
|
|
20230608,095800,469389630,7870,7870,7870,7870,0
|
|
20230608,095700,469389630,7870,7820,7870,7820,435
|
|
20230608,095600,465986430,7820,7820,7820,7810,737
|
|
20230608,095500,460224920,7820,7840,7840,7820,904
|
|
20230608,095400,453149080,7840,7840,7840,7840,1788
|
|
20230608,095300,439131160,7840,7850,7850,7840,81
|
|
20230608,095200,438496020,7850,7850,7850,7850,1
|
|
20230608,095100,438488170,7850,7840,7850,7840,221
|
|
20230608,095000,436755430,7850,7840,7850,7840,374
|
|
20230608,094900,433820540,7850,7850,7850,7850,0
|
|
20230608,094800,433820540,7850,7860,7860,7850,15
|
|
20230608,094700,433702740,7870,7870,7870,7870,0
|
|
20230608,094600,433702740,7870,7870,7870,7870,300
|
|
20230608,094500,431341740,7870,7870,7870,7870,0
|
|
20230608,094400,431341740,7870,7870,7870,7870,180
|
|
20230608,094300,429925140,7870,7870,7870,7870,0
|
|
20230608,094200,429925140,7870,7850,7870,7850,449
|
|
20230608,094100,426400470,7850,7860,7860,7850,152
|
|
20230608,094000,425206760,7860,7870,7870,7860,123
|
|
20230608,093900,424239930,7870,7870,7870,7870,6
|
|
20230608,093800,424192710,7860,7870,7870,7860,18
|
|
20230608,093700,424051220,7860,7860,7860,7860,526
|
|
20230608,093600,419916860,7880,7880,7880,7880,0
|
|
20230608,093500,419916860,7880,7870,7880,7870,12
|
|
20230608,093400,419822400,7880,7880,7880,7880,1
|
|
20230608,093300,419814520,7890,7890,7890,7870,1747
|
|
20230608,093200,406061150,7890,7900,7900,7890,51
|
|
20230608,093100,405658300,7890,7880,7890,7880,1187
|
|
20230608,093000,396294410,7880,7870,7880,7870,1414
|
|
20230608,092900,385159690,7870,7860,7870,7860,241
|
|
20230608,092800,383263030,7860,7850,7860,7850,1147
|
|
20230608,092700,374252340,7850,7850,7850,7850,63
|
|
20230608,092600,373757790,7850,7860,7860,7850,403
|
|
20230608,092500,370591740,7860,7830,7860,7830,1969
|
|
20230608,092400,355137660,7830,7860,7860,7830,1242
|
|
20230608,092300,345391900,7870,7870,7890,7860,1550
|
|
20230608,092200,333187880,7870,7830,7870,7830,1181
|
|
20230608,092100,323906010,7800,7730,7800,7730,3156
|
|
20230608,092000,299387040,7720,7720,7720,7720,329
|
|
20230608,091900,296847160,7720,7710,7720,7710,438
|
|
20230608,091800,293468860,7710,7710,7710,7700,551
|
|
20230608,091700,289221850,7710,7720,7730,7710,720
|
|
20230608,091600,283667870,7710,7710,7710,7710,263
|
|
20230608,091500,281640140,7710,7700,7720,7670,3768
|
|
20230608,091400,252710180,7700,7710,7710,7680,660
|
|
20230608,091300,247634320,7710,7730,7730,7700,3870
|
|
20230608,091200,217764730,7740,7740,7740,7730,326
|
|
20230608,091100,215241710,7760,7750,7760,7730,3419
|
|
20230608,091000,188749280,7750,7790,7790,7750,2289
|
|
20230608,090900,170960120,7790,7790,7790,7790,162
|
|
20230608,090800,169698140,7790,7790,7790,7790,677
|
|
20230608,090700,164424310,7790,7790,7790,7780,308
|
|
20230608,090600,162025080,7800,7810,7810,7800,1171
|
|
20230608,090500,152890040,7820,7800,7850,7800,1016
|
|
20230608,090400,144960600,7800,7810,7820,7780,5680
|
|
20230608,090300,100648910,7800,7830,7830,7800,4573
|
|
20230608,090200,64931730,7840,7850,7850,7830,430
|
|
20230608,090100,61560360,7830,7850,7850,7810,4124
|
|
20230608,090000,29267340,7850,7850,7870,7850,3698
|