793 lines
42 KiB
CSV
793 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230608,221000,5338910950,14040,14040,14040,14040,89890
|
|
20230608,220900,5338910950,14040,14040,14040,14040,0
|
|
20230608,220800,5338910950,14040,14040,14040,14040,0
|
|
20230608,220700,5338910950,14040,14040,14040,14040,0
|
|
20230608,220600,5338910950,14040,14040,14040,14040,0
|
|
20230608,220500,5338910950,14040,14040,14040,14040,0
|
|
20230608,220400,5338910950,14040,14040,14040,14040,0
|
|
20230608,220300,5338910950,14040,14040,14040,14040,0
|
|
20230608,220200,5338910950,14040,14040,14040,14040,0
|
|
20230608,220100,5338910950,14040,14040,14040,14040,0
|
|
20230608,220000,5338910950,14040,14040,14040,14040,0
|
|
20230608,215900,5338910950,14040,14040,14040,14040,0
|
|
20230608,215800,5338910950,14040,14040,14040,14040,0
|
|
20230608,215700,5338910950,14040,14040,14040,14040,0
|
|
20230608,215600,5338910950,14040,14040,14040,14040,0
|
|
20230608,215500,5338910950,14040,14040,14040,14040,0
|
|
20230608,215400,5338910950,14040,14040,14040,14040,0
|
|
20230608,215300,5338910950,14040,14040,14040,14040,0
|
|
20230608,215200,5338910950,14040,14040,14040,14040,0
|
|
20230608,215100,5338910950,14040,14040,14040,14040,0
|
|
20230608,215000,5338910950,14040,14040,14040,14040,0
|
|
20230608,214900,5338910950,14040,14040,14040,14040,0
|
|
20230608,214800,5338910950,14040,14040,14040,14040,0
|
|
20230608,214700,5338910950,14040,14040,14040,14040,0
|
|
20230608,214600,5338910950,14040,14040,14040,14040,0
|
|
20230608,214500,5338910950,14040,14040,14040,14040,0
|
|
20230608,214400,5338910950,14040,14040,14040,14040,0
|
|
20230608,214300,5338910950,14040,14040,14040,14040,0
|
|
20230608,214200,5338910950,14040,14040,14040,14040,0
|
|
20230608,214100,5338910950,14040,14040,14040,14040,0
|
|
20230608,214000,5338910950,14040,14040,14040,14040,89890
|
|
20230608,213900,5338910950,14040,14040,14040,14040,0
|
|
20230608,213800,5338910950,14040,14040,14040,14040,0
|
|
20230608,213700,5338910950,14040,14040,14040,14040,0
|
|
20230608,213600,5338910950,14040,14040,14040,14040,0
|
|
20230608,213500,5338910950,14040,14040,14040,14040,0
|
|
20230608,213400,5338910950,14040,14040,14040,14040,0
|
|
20230608,213300,5338910950,14040,14040,14040,14040,0
|
|
20230608,213200,5338910950,14040,14040,14040,14040,0
|
|
20230608,213100,5338910950,14040,14040,14040,14040,0
|
|
20230608,213000,5338910950,14040,14040,14040,14040,0
|
|
20230608,212900,5338910950,14040,14040,14040,14040,0
|
|
20230608,212800,5338910950,14040,14040,14040,14040,0
|
|
20230608,212700,5338910950,14040,14040,14040,14040,0
|
|
20230608,212600,5338910950,14040,14040,14040,14040,0
|
|
20230608,212500,5338910950,14040,14040,14040,14040,0
|
|
20230608,212400,5338910950,14040,14040,14040,14040,0
|
|
20230608,212300,5338910950,14040,14040,14040,14040,0
|
|
20230608,212200,5338910950,14040,14040,14040,14040,0
|
|
20230608,212100,5338910950,14040,14040,14040,14040,0
|
|
20230608,212000,5338910950,14040,14040,14040,14040,0
|
|
20230608,211900,5338910950,14040,14040,14040,14040,0
|
|
20230608,211800,5338910950,14040,14040,14040,14040,0
|
|
20230608,211700,5338910950,14040,14040,14040,14040,0
|
|
20230608,211600,5338910950,14040,14040,14040,14040,0
|
|
20230608,211500,5338910950,14040,14040,14040,14040,0
|
|
20230608,211400,5338910950,14040,14040,14040,14040,0
|
|
20230608,211300,5338910950,14040,14040,14040,14040,0
|
|
20230608,211200,5338910950,14040,14040,14040,14040,0
|
|
20230608,211100,5338910950,14040,14040,14040,14040,0
|
|
20230608,211000,5338910950,14040,14040,14040,14040,89890
|
|
20230608,210900,5338910950,14040,14040,14040,14040,0
|
|
20230608,210800,5338910950,14040,14040,14040,14040,0
|
|
20230608,210700,5338910950,14040,14040,14040,14040,0
|
|
20230608,210600,5338910950,14040,14040,14040,14040,0
|
|
20230608,210500,5338910950,14040,14040,14040,14040,0
|
|
20230608,210400,5338910950,14040,14040,14040,14040,0
|
|
20230608,210300,5338910950,14040,14040,14040,14040,0
|
|
20230608,210200,5338910950,14040,14040,14040,14040,0
|
|
20230608,210100,5338910950,14040,14040,14040,14040,0
|
|
20230608,210000,5338910950,14040,14040,14040,14040,0
|
|
20230608,205900,5338910950,14040,14040,14040,14040,0
|
|
20230608,205800,5338910950,14040,14040,14040,14040,0
|
|
20230608,205700,5338910950,14040,14040,14040,14040,0
|
|
20230608,205600,5338910950,14040,14040,14040,14040,0
|
|
20230608,205500,5338910950,14040,14040,14040,14040,0
|
|
20230608,205400,5338910950,14040,14040,14040,14040,0
|
|
20230608,205300,5338910950,14040,14040,14040,14040,0
|
|
20230608,205200,5338910950,14040,14040,14040,14040,0
|
|
20230608,205100,5338910950,14040,14040,14040,14040,0
|
|
20230608,205000,5338910950,14040,14040,14040,14040,0
|
|
20230608,204900,5338910950,14040,14040,14040,14040,0
|
|
20230608,204800,5338910950,14040,14040,14040,14040,0
|
|
20230608,204700,5338910950,14040,14040,14040,14040,0
|
|
20230608,204600,5338910950,14040,14040,14040,14040,0
|
|
20230608,204500,5338910950,14040,14040,14040,14040,0
|
|
20230608,204400,5338910950,14040,14040,14040,14040,0
|
|
20230608,204300,5338910950,14040,14040,14040,14040,0
|
|
20230608,204200,5338910950,14040,14040,14040,14040,0
|
|
20230608,204100,5338910950,14040,14040,14040,14040,0
|
|
20230608,204000,5338910950,14040,14040,14040,14040,89890
|
|
20230608,203900,5338910950,14040,14040,14040,14040,0
|
|
20230608,203800,5338910950,14040,14040,14040,14040,0
|
|
20230608,203700,5338910950,14040,14040,14040,14040,0
|
|
20230608,203600,5338910950,14040,14040,14040,14040,0
|
|
20230608,203500,5338910950,14040,14040,14040,14040,0
|
|
20230608,203400,5338910950,14040,14040,14040,14040,0
|
|
20230608,203300,5338910950,14040,14040,14040,14040,0
|
|
20230608,203200,5338910950,14040,14040,14040,14040,0
|
|
20230608,203100,5338910950,14040,14040,14040,14040,0
|
|
20230608,203000,5338910950,14040,14040,14040,14040,0
|
|
20230608,202900,5338910950,14040,14040,14040,14040,0
|
|
20230608,202800,5338910950,14040,14040,14040,14040,0
|
|
20230608,202700,5338910950,14040,14040,14040,14040,0
|
|
20230608,202600,5338910950,14040,14040,14040,14040,0
|
|
20230608,202500,5338910950,14040,14040,14040,14040,0
|
|
20230608,202400,5338910950,14040,14040,14040,14040,0
|
|
20230608,202300,5338910950,14040,14040,14040,14040,0
|
|
20230608,202200,5338910950,14040,14040,14040,14040,0
|
|
20230608,202100,5338910950,14040,14040,14040,14040,0
|
|
20230608,202000,5338910950,14040,14040,14040,14040,0
|
|
20230608,201900,5338910950,14040,14040,14040,14040,0
|
|
20230608,201800,5338910950,14040,14040,14040,14040,0
|
|
20230608,201700,5338910950,14040,14040,14040,14040,0
|
|
20230608,201600,5338910950,14040,14040,14040,14040,0
|
|
20230608,201500,5338910950,14040,14040,14040,14040,0
|
|
20230608,201400,5338910950,14040,14040,14040,14040,0
|
|
20230608,201300,5338910950,14040,14040,14040,14040,0
|
|
20230608,201200,5338910950,14040,14040,14040,14040,0
|
|
20230608,201100,5338910950,14040,14040,14040,14040,0
|
|
20230608,201000,5338910950,14040,14040,14040,14040,89890
|
|
20230608,200900,5338910950,14040,14040,14040,14040,0
|
|
20230608,200800,5338910950,14040,14040,14040,14040,0
|
|
20230608,200700,5338910950,14040,14040,14040,14040,0
|
|
20230608,200600,5338910950,14040,14040,14040,14040,0
|
|
20230608,200500,5338910950,14040,14040,14040,14040,0
|
|
20230608,200400,5338910950,14040,14040,14040,14040,0
|
|
20230608,200300,5338910950,14040,14040,14040,14040,0
|
|
20230608,200200,5338910950,14040,14040,14040,14040,0
|
|
20230608,200100,5338910950,14040,14040,14040,14040,0
|
|
20230608,200000,5338910950,14040,14040,14040,14040,0
|
|
20230608,195900,5338910950,14040,14040,14040,14040,0
|
|
20230608,195800,5338910950,14040,14040,14040,14040,0
|
|
20230608,195700,5338910950,14040,14040,14040,14040,0
|
|
20230608,195600,5338910950,14040,14040,14040,14040,0
|
|
20230608,195500,5338910950,14040,14040,14040,14040,0
|
|
20230608,195400,5338910950,14040,14040,14040,14040,0
|
|
20230608,195300,5338910950,14040,14040,14040,14040,0
|
|
20230608,195200,5338910950,14040,14040,14040,14040,0
|
|
20230608,195100,5338910950,14040,14040,14040,14040,0
|
|
20230608,195000,5338910950,14040,14040,14040,14040,0
|
|
20230608,194900,5338910950,14040,14040,14040,14040,0
|
|
20230608,194800,5338910950,14040,14040,14040,14040,0
|
|
20230608,194700,5338910950,14040,14040,14040,14040,0
|
|
20230608,194600,5338910950,14040,14040,14040,14040,0
|
|
20230608,194500,5338910950,14040,14040,14040,14040,0
|
|
20230608,194400,5338910950,14040,14040,14040,14040,0
|
|
20230608,194300,5338910950,14040,14040,14040,14040,0
|
|
20230608,194200,5338910950,14040,14040,14040,14040,0
|
|
20230608,194100,5338910950,14040,14040,14040,14040,0
|
|
20230608,194000,5338910950,14040,14040,14040,14040,89890
|
|
20230608,193900,5338910950,14040,14040,14040,14040,0
|
|
20230608,193800,5338910950,14040,14040,14040,14040,0
|
|
20230608,193700,5338910950,14040,14040,14040,14040,0
|
|
20230608,193600,5338910950,14040,14040,14040,14040,0
|
|
20230608,193500,5338910950,14040,14040,14040,14040,0
|
|
20230608,193400,5338910950,14040,14040,14040,14040,0
|
|
20230608,193300,5338910950,14040,14040,14040,14040,0
|
|
20230608,193200,5338910950,14040,14040,14040,14040,0
|
|
20230608,193100,5338910950,14040,14040,14040,14040,0
|
|
20230608,193000,5338910950,14040,14040,14040,14040,0
|
|
20230608,192900,5338910950,14040,14040,14040,14040,0
|
|
20230608,192800,5338910950,14040,14040,14040,14040,0
|
|
20230608,192700,5338910950,14040,14040,14040,14040,0
|
|
20230608,192600,5338910950,14040,14040,14040,14040,0
|
|
20230608,192500,5338910950,14040,14040,14040,14040,0
|
|
20230608,192400,5338910950,14040,14040,14040,14040,0
|
|
20230608,192300,5338910950,14040,14040,14040,14040,0
|
|
20230608,192200,5338910950,14040,14040,14040,14040,0
|
|
20230608,192100,5338910950,14040,14040,14040,14040,0
|
|
20230608,192000,5338910950,14040,14040,14040,14040,0
|
|
20230608,191900,5338910950,14040,14040,14040,14040,0
|
|
20230608,191800,5338910950,14040,14040,14040,14040,0
|
|
20230608,191700,5338910950,14040,14040,14040,14040,0
|
|
20230608,191600,5338910950,14040,14040,14040,14040,0
|
|
20230608,191500,5338910950,14040,14040,14040,14040,0
|
|
20230608,191400,5338910950,14040,14040,14040,14040,0
|
|
20230608,191300,5338910950,14040,14040,14040,14040,0
|
|
20230608,191200,5338910950,14040,14040,14040,14040,0
|
|
20230608,191100,5338910950,14040,14040,14040,14040,0
|
|
20230608,191000,5338910950,14040,14040,14040,14040,89890
|
|
20230608,190900,5338910950,14040,14040,14040,14040,0
|
|
20230608,190800,5338910950,14040,14040,14040,14040,0
|
|
20230608,190700,5338910950,14040,14040,14040,14040,0
|
|
20230608,190600,5338910950,14040,14040,14040,14040,0
|
|
20230608,190500,5338910950,14040,14040,14040,14040,0
|
|
20230608,190400,5338910950,14040,14040,14040,14040,0
|
|
20230608,190300,5338910950,14040,14040,14040,14040,0
|
|
20230608,190200,5338910950,14040,14040,14040,14040,0
|
|
20230608,190100,5338910950,14040,14040,14040,14040,0
|
|
20230608,190000,5338910950,14040,14040,14040,14040,0
|
|
20230608,185900,5338910950,14040,14040,14040,14040,0
|
|
20230608,185800,5338910950,14040,14040,14040,14040,0
|
|
20230608,185700,5338910950,14040,14040,14040,14040,0
|
|
20230608,185600,5338910950,14040,14040,14040,14040,0
|
|
20230608,185500,5338910950,14040,14040,14040,14040,0
|
|
20230608,185400,5338910950,14040,14040,14040,14040,0
|
|
20230608,185300,5338910950,14040,14040,14040,14040,0
|
|
20230608,185200,5338910950,14040,14040,14040,14040,0
|
|
20230608,185100,5338910950,14040,14040,14040,14040,0
|
|
20230608,185000,5338910950,14040,14040,14040,14040,0
|
|
20230608,184900,5338910950,14040,14040,14040,14040,0
|
|
20230608,184800,5338910950,14040,14040,14040,14040,0
|
|
20230608,184700,5338910950,14040,14040,14040,14040,0
|
|
20230608,184600,5338910950,14040,14040,14040,14040,0
|
|
20230608,184500,5338910950,14040,14040,14040,14040,0
|
|
20230608,184400,5338910950,14040,14040,14040,14040,0
|
|
20230608,184300,5338910950,14040,14040,14040,14040,0
|
|
20230608,184200,5338910950,14040,14040,14040,14040,0
|
|
20230608,184100,5338910950,14040,14040,14040,14040,0
|
|
20230608,184000,5338910950,14040,14040,14040,14040,89890
|
|
20230608,183900,5338910950,14040,14040,14040,14040,0
|
|
20230608,183800,5338910950,14040,14040,14040,14040,0
|
|
20230608,183700,5338910950,14040,14040,14040,14040,0
|
|
20230608,183600,5338910950,14040,14040,14040,14040,0
|
|
20230608,183500,5338910950,14040,14040,14040,14040,0
|
|
20230608,183400,5338910950,14040,14040,14040,14040,0
|
|
20230608,183300,5338910950,14040,14040,14040,14040,0
|
|
20230608,183200,5338910950,14040,14040,14040,14040,0
|
|
20230608,183100,5338910950,14040,14040,14040,14040,0
|
|
20230608,183000,5338910950,14040,14040,14040,14040,0
|
|
20230608,182900,5338910950,14040,14040,14040,14040,0
|
|
20230608,182800,5338910950,14040,14040,14040,14040,0
|
|
20230608,182700,5338910950,14040,14040,14040,14040,0
|
|
20230608,182600,5338910950,14040,14040,14040,14040,0
|
|
20230608,182500,5338910950,14040,14040,14040,14040,0
|
|
20230608,182400,5338910950,14040,14040,14040,14040,0
|
|
20230608,182300,5338910950,14040,14040,14040,14040,0
|
|
20230608,182200,5338910950,14040,14040,14040,14040,0
|
|
20230608,182100,5338910950,14040,14040,14040,14040,0
|
|
20230608,182000,5338910950,14040,14040,14040,14040,0
|
|
20230608,181900,5338910950,14040,14040,14040,14040,0
|
|
20230608,181800,5338910950,14040,14040,14040,14040,0
|
|
20230608,181700,5338910950,14040,14040,14040,14040,0
|
|
20230608,181600,5338910950,14040,14040,14040,14040,0
|
|
20230608,181500,5338910950,14040,14040,14040,14040,0
|
|
20230608,181400,5338910950,14040,14040,14040,14040,0
|
|
20230608,181300,5338910950,14040,14040,14040,14040,0
|
|
20230608,181200,5338910950,14040,14040,14040,14040,0
|
|
20230608,181100,5338910950,14040,14040,14040,14040,0
|
|
20230608,181000,5338910950,14040,14040,14040,14040,89890
|
|
20230608,180900,5338910950,14040,14040,14040,14040,0
|
|
20230608,180800,5338910950,14040,14040,14040,14040,0
|
|
20230608,180700,5338910950,14040,14040,14040,14040,0
|
|
20230608,180600,5338910950,14040,14040,14040,14040,0
|
|
20230608,180500,5338910950,14040,14040,14040,14040,0
|
|
20230608,180400,5338910950,14040,14040,14040,14040,0
|
|
20230608,180300,5338910950,14040,14040,14040,14040,0
|
|
20230608,180200,5338910950,14040,14040,14040,14040,0
|
|
20230608,180100,5338910950,14040,14040,14040,14040,0
|
|
20230608,180000,5338910950,14040,14040,14040,14040,0
|
|
20230608,175900,5338910950,14040,14040,14040,14040,0
|
|
20230608,175800,5338910950,14040,14040,14040,14040,0
|
|
20230608,175700,5338910950,14040,14040,14040,14040,0
|
|
20230608,175600,5338910950,14040,14040,14040,14040,0
|
|
20230608,175500,5338910950,14040,14040,14040,14040,0
|
|
20230608,175400,5338910950,14040,14040,14040,14040,0
|
|
20230608,175300,5338910950,14040,14040,14040,14040,0
|
|
20230608,175200,5338910950,14040,14040,14040,14040,0
|
|
20230608,175100,5338910950,14040,14040,14040,14040,0
|
|
20230608,175000,5338910950,14040,14040,14040,14040,0
|
|
20230608,174900,5338910950,14040,14040,14040,14040,0
|
|
20230608,174800,5338910950,14040,14040,14040,14040,0
|
|
20230608,174700,5338910950,14040,14040,14040,14040,0
|
|
20230608,174600,5338910950,14040,14040,14040,14040,0
|
|
20230608,174500,5338910950,14040,14040,14040,14040,0
|
|
20230608,174400,5338910950,14040,14040,14040,14040,0
|
|
20230608,174300,5338910950,14040,14040,14040,14040,0
|
|
20230608,174200,5338910950,14040,14040,14040,14040,0
|
|
20230608,174100,5338910950,14040,14040,14040,14040,0
|
|
20230608,174000,5338910950,14040,14040,14040,14040,89890
|
|
20230608,173900,5338910950,14040,14040,14040,14040,0
|
|
20230608,173800,5338910950,14040,14040,14040,14040,0
|
|
20230608,173700,5338910950,14040,14040,14040,14040,0
|
|
20230608,173600,5338910950,14040,14040,14040,14040,0
|
|
20230608,173500,5338910950,14040,14040,14040,14040,0
|
|
20230608,173400,5338910950,14040,14040,14040,14040,0
|
|
20230608,173300,5338910950,14040,14040,14040,14040,0
|
|
20230608,173200,5338910950,14040,14040,14040,14040,0
|
|
20230608,173100,5338910950,14040,14040,14040,14040,0
|
|
20230608,173000,5338910950,14040,14040,14040,14040,0
|
|
20230608,172900,5338910950,14040,14040,14040,14040,0
|
|
20230608,172800,5338910950,14040,14040,14040,14040,0
|
|
20230608,172700,5338910950,14040,14040,14040,14040,0
|
|
20230608,172600,5338910950,14040,14040,14040,14040,0
|
|
20230608,172500,5338910950,14040,14040,14040,14040,0
|
|
20230608,172400,5338910950,14040,14040,14040,14040,0
|
|
20230608,172300,5338910950,14040,14040,14040,14040,0
|
|
20230608,172200,5338910950,14040,14040,14040,14040,0
|
|
20230608,172100,5338910950,14040,14040,14040,14040,0
|
|
20230608,172000,5338910950,14040,14040,14040,14040,0
|
|
20230608,171900,5338910950,14040,14040,14040,14040,0
|
|
20230608,171800,5338910950,14040,14040,14040,14040,0
|
|
20230608,171700,5338910950,14040,14040,14040,14040,0
|
|
20230608,171600,5338910950,14040,14040,14040,14040,0
|
|
20230608,171500,5338910950,14040,14040,14040,14040,0
|
|
20230608,171400,5338910950,14040,14040,14040,14040,0
|
|
20230608,171300,5338910950,14040,14040,14040,14040,0
|
|
20230608,171200,5338910950,14040,14040,14040,14040,0
|
|
20230608,171100,5338910950,14040,14040,14040,14040,0
|
|
20230608,171000,5338910950,14040,14040,14040,14040,89890
|
|
20230608,170900,5338910950,14040,14040,14040,14040,0
|
|
20230608,170800,5338910950,14040,14040,14040,14040,0
|
|
20230608,170700,5338910950,14040,14040,14040,14040,0
|
|
20230608,170600,5338910950,14040,14040,14040,14040,0
|
|
20230608,170500,5338910950,14040,14040,14040,14040,0
|
|
20230608,170400,5338910950,14040,14040,14040,14040,0
|
|
20230608,170300,5338910950,14040,14040,14040,14040,0
|
|
20230608,170200,5338910950,14040,14040,14040,14040,0
|
|
20230608,170100,5338910950,14040,14040,14040,14040,0
|
|
20230608,170000,5338910950,14040,14040,14040,14040,0
|
|
20230608,165900,5338910950,14040,14040,14040,14040,0
|
|
20230608,165800,5338910950,14040,14040,14040,14040,0
|
|
20230608,165700,5338910950,14040,14040,14040,14040,0
|
|
20230608,165600,5338910950,14040,14040,14040,14040,0
|
|
20230608,165500,5338910950,14040,14040,14040,14040,0
|
|
20230608,165400,5338910950,14040,14040,14040,14040,0
|
|
20230608,165300,5338910950,14040,14040,14040,14040,0
|
|
20230608,165200,5338910950,14040,14040,14040,14040,0
|
|
20230608,165100,5338910950,14040,14040,14040,14040,0
|
|
20230608,165000,5338910950,14040,14040,14040,14040,0
|
|
20230608,164900,5338910950,14040,14040,14040,14040,0
|
|
20230608,164800,5338910950,14040,14040,14040,14040,0
|
|
20230608,164700,5338910950,14040,14040,14040,14040,0
|
|
20230608,164600,5338910950,14040,14040,14040,14040,0
|
|
20230608,164500,5338910950,14040,14040,14040,14040,0
|
|
20230608,164400,5338910950,14040,14040,14040,14040,0
|
|
20230608,164300,5338910950,14040,14040,14040,14040,0
|
|
20230608,164200,5338910950,14040,14040,14040,14040,0
|
|
20230608,164100,5338910950,14040,14040,14040,14040,0
|
|
20230608,164000,5338910950,14040,14040,14040,14040,89890
|
|
20230608,163900,5338910950,14040,14040,14040,14040,0
|
|
20230608,163800,5338910950,14040,14040,14040,14040,0
|
|
20230608,163700,5338910950,14040,14040,14040,14040,0
|
|
20230608,163600,5338910950,14040,14040,14040,14040,0
|
|
20230608,163500,5338910950,14040,14040,14040,14040,0
|
|
20230608,163400,5338910950,14040,14040,14040,14040,0
|
|
20230608,163300,5338910950,14040,14040,14040,14040,0
|
|
20230608,163200,5338910950,14040,14040,14040,14040,0
|
|
20230608,163100,5338910950,14040,14040,14040,14040,0
|
|
20230608,163000,5338910950,14040,14040,14040,14040,0
|
|
20230608,162900,5338910950,14040,14040,14040,14040,0
|
|
20230608,162800,5338910950,14040,14040,14040,14040,0
|
|
20230608,162700,5338910950,14040,14040,14040,14040,0
|
|
20230608,162600,5338910950,14040,14040,14040,14040,0
|
|
20230608,162500,5338910950,14040,14040,14040,14040,0
|
|
20230608,162400,5338910950,14040,14040,14040,14040,0
|
|
20230608,162300,5338910950,14040,14040,14040,14040,0
|
|
20230608,162200,5338910950,14040,14040,14040,14040,0
|
|
20230608,162100,5338910950,14040,14040,14040,14040,0
|
|
20230608,162000,5338910950,14040,14040,14040,14040,0
|
|
20230608,161900,5338910950,14040,14040,14040,14040,0
|
|
20230608,161800,5338910950,14040,14040,14040,14040,0
|
|
20230608,161700,5338910950,14040,14040,14040,14040,0
|
|
20230608,161600,5338910950,14040,14040,14040,14040,0
|
|
20230608,161500,5338910950,14040,14040,14040,14040,0
|
|
20230608,161400,5338910950,14040,14040,14040,14040,0
|
|
20230608,161300,5338910950,14040,14040,14040,14040,0
|
|
20230608,161200,5338910950,14040,14040,14040,14040,0
|
|
20230608,161100,5338910950,14040,14040,14040,14040,0
|
|
20230608,161000,5338910950,14040,14040,14040,14040,89890
|
|
20230608,160900,5338910950,14040,14040,14040,14040,0
|
|
20230608,160800,5338910950,14040,14040,14040,14040,0
|
|
20230608,160700,5338910950,14040,14040,14040,14040,0
|
|
20230608,160600,5338910950,14040,14040,14040,14040,0
|
|
20230608,160500,5338910950,14040,14040,14040,14040,0
|
|
20230608,160400,5338910950,14040,14040,14040,14040,0
|
|
20230608,160300,5338910950,14040,14040,14040,14040,0
|
|
20230608,160200,5338910950,14040,14040,14040,14040,0
|
|
20230608,160100,5338910950,14040,14040,14040,14040,0
|
|
20230608,160000,5338910950,14040,14040,14040,14040,0
|
|
20230608,155900,5338910950,14040,14040,14040,14040,0
|
|
20230608,155800,5338910950,14040,14040,14040,14040,0
|
|
20230608,155700,5338910950,14040,14040,14040,14040,0
|
|
20230608,155600,5338910950,14040,14040,14040,14040,0
|
|
20230608,155500,5338910950,14040,14040,14040,14040,0
|
|
20230608,155400,5338910950,14040,14040,14040,14040,0
|
|
20230608,155300,5338910950,14040,14040,14040,14040,0
|
|
20230608,155200,5338910950,14040,14040,14040,14040,0
|
|
20230608,155100,5338910950,14040,14040,14040,14040,0
|
|
20230608,155000,5338910950,14040,14040,14040,14040,0
|
|
20230608,154900,5338910950,14040,14040,14040,14040,0
|
|
20230608,154800,5338910950,14040,14040,14040,14040,0
|
|
20230608,154700,5338910950,14040,14040,14040,14040,0
|
|
20230608,154600,5338910950,14040,14040,14040,14040,0
|
|
20230608,154500,5338910950,14040,14040,14040,14040,0
|
|
20230608,154400,5338910950,14040,14040,14040,14040,0
|
|
20230608,154300,5338910950,14040,14040,14040,14040,0
|
|
20230608,154200,5338910950,14040,14040,14040,14040,0
|
|
20230608,154100,5338910950,14040,14040,14040,14040,0
|
|
20230608,154000,5338910950,14040,14040,14040,14040,89890
|
|
20230608,153900,5338910950,14040,14040,14040,14040,0
|
|
20230608,153800,5338910950,14040,14040,14040,14040,0
|
|
20230608,153700,5338910950,14040,14040,14040,14040,0
|
|
20230608,153600,5338910950,14040,14040,14040,14040,0
|
|
20230608,153500,5338910950,14040,14040,14040,14040,0
|
|
20230608,153400,5338910950,14040,14040,14040,14040,0
|
|
20230608,153300,5338910950,14040,14040,14040,14040,0
|
|
20230608,153200,5338910950,14040,14040,14040,14040,0
|
|
20230608,153100,5338910950,14040,14040,14040,14040,0
|
|
20230608,153000,5338910950,14040,14040,14040,14040,89890
|
|
20230608,152900,4076855350,13970,13970,13970,13970,0
|
|
20230608,152800,4076855350,13970,13970,13970,13970,0
|
|
20230608,152700,4076855350,13970,13970,13970,13970,0
|
|
20230608,152600,4076855350,13970,13970,13970,13970,0
|
|
20230608,152500,4076855350,13970,13970,13970,13970,0
|
|
20230608,152400,4076855350,13970,13970,13970,13970,0
|
|
20230608,152300,4076855350,13970,13970,13970,13970,0
|
|
20230608,152200,4076855350,13970,13970,13970,13970,0
|
|
20230608,152100,4076855350,13970,13970,13970,13970,0
|
|
20230608,152000,4076855350,13970,13970,13970,13970,0
|
|
20230608,151900,4076855350,13970,13960,14000,13960,1710
|
|
20230608,151800,4052968250,13960,13960,13970,13960,505
|
|
20230608,151700,4045915670,13970,13980,13990,13960,4127
|
|
20230608,151600,3988247730,13980,13980,13990,13980,462
|
|
20230608,151500,3981787020,13980,13980,13990,13980,677
|
|
20230608,151400,3972318240,13980,13980,13990,13980,2087
|
|
20230608,151300,3943139180,13990,13980,13990,13980,1098
|
|
20230608,151200,3927783900,13980,13980,13990,13980,1633
|
|
20230608,151100,3904948860,13990,13980,13990,13980,110
|
|
20230608,151000,3903410370,13990,13980,13990,13980,654
|
|
20230608,150900,3894261760,13980,13990,14000,13980,2348
|
|
20230608,150800,3861409190,13990,13990,14000,13990,3134
|
|
20230608,150700,3817562120,13990,13990,14000,13990,535
|
|
20230608,150600,3810074880,13990,13990,14000,13990,448
|
|
20230608,150500,3803804100,14000,13990,14000,13990,312
|
|
20230608,150400,3799436590,14000,13990,14000,13990,422
|
|
20230608,150300,3793529960,13990,14000,14000,13990,500
|
|
20230608,150200,3786531760,14000,14000,14000,13990,298
|
|
20230608,150100,3782360230,13990,13990,14000,13990,241
|
|
20230608,150000,3778986770,14000,13990,14000,13990,2574
|
|
20230608,145900,3742970690,13990,13990,14000,13990,518
|
|
20230608,145800,3735719720,14000,14000,14000,13990,1502
|
|
20230608,145700,3714692470,13990,13990,14000,13990,183
|
|
20230608,145600,3712131960,13990,13990,14000,13990,174
|
|
20230608,145500,3709696610,14000,13990,14000,13990,145
|
|
20230608,145400,3707667110,14000,13990,14000,13990,162
|
|
20230608,145300,3705399580,14000,13990,14000,13990,617
|
|
20230608,145200,3696761940,13990,13990,14000,13980,607
|
|
20230608,145100,3688268730,13980,13980,13990,13980,1036
|
|
20230608,145000,3673775470,13980,13980,13990,13980,835
|
|
20230608,144900,3662094350,13990,13990,13990,13980,946
|
|
20230608,144800,3648860140,13980,13980,13990,13980,632
|
|
20230608,144700,3640018900,13990,13980,13990,13980,224
|
|
20230608,144600,3636885670,13980,13980,13990,13980,142
|
|
20230608,144500,3634899460,13980,13990,13990,13980,746
|
|
20230608,144400,3624463790,13980,13990,13990,13980,845
|
|
20230608,144300,3612650350,13980,13980,13990,13980,231
|
|
20230608,144200,3609419160,13980,13980,13990,13980,132
|
|
20230608,144100,3607572840,13990,13980,13990,13980,151
|
|
20230608,144000,3605460710,13990,13990,14000,13980,591
|
|
20230608,143900,3597193430,13990,13990,13990,13990,234
|
|
20230608,143800,3593919770,14000,14000,14010,13990,786
|
|
20230608,143700,3582912760,14000,14010,14020,13990,4583
|
|
20230608,143600,3518712270,14010,14010,14020,14010,568
|
|
20230608,143500,3510752270,14010,14020,14020,14010,203
|
|
20230608,143400,3507907190,14010,14020,14020,14010,98
|
|
20230608,143300,3506533820,14010,14010,14020,14010,559
|
|
20230608,143200,3498697700,14010,14010,14020,14010,165
|
|
20230608,143100,3496385040,14020,14010,14020,14010,1283
|
|
20230608,143000,3478400020,14010,14010,14020,14010,71
|
|
20230608,142900,3477405060,14020,14000,14020,14000,2645
|
|
20230608,142800,3440339430,14000,14000,14010,14000,618
|
|
20230608,142700,3431686770,14000,14000,14010,14000,130
|
|
20230608,142600,3429866380,14000,14000,14010,14000,98
|
|
20230608,142500,3428494130,14000,14010,14010,14000,239
|
|
20230608,142400,3425146470,14000,14000,14010,14000,265
|
|
20230608,142300,3421433970,14000,14010,14010,14000,142
|
|
20230608,142200,3419445320,14000,14010,14010,14000,589
|
|
20230608,142100,3411199200,14010,14000,14010,14000,245
|
|
20230608,142000,3407766760,14010,14000,14010,14000,232
|
|
20230608,141900,3404518620,14010,13990,14010,13990,937
|
|
20230608,141800,3391396080,14000,13990,14000,13990,1305
|
|
20230608,141700,3373130940,13990,13960,13990,13950,484
|
|
20230608,141600,3366372030,13950,13960,13960,13950,1841
|
|
20230608,141500,3340671690,13960,13960,13960,13950,129
|
|
20230608,141400,3338870960,13960,13950,13960,13950,1127
|
|
20230608,141300,3323148590,13950,13950,13950,13950,118
|
|
20230608,141200,3321502490,13950,13980,13980,13950,2622
|
|
20230608,141100,3284895390,13980,13980,13980,13980,1099
|
|
20230608,141000,3269531370,13990,13980,13990,13980,528
|
|
20230608,140900,3262144770,13980,13990,13990,13980,90
|
|
20230608,140800,3260886370,13980,13980,13980,13980,30
|
|
20230608,140700,3260466970,13980,13980,13990,13980,130
|
|
20230608,140600,3258648840,13990,13970,13990,13970,3638
|
|
20230608,140500,3207764850,13980,13970,13980,13970,115
|
|
20230608,140400,3206158160,13970,13970,13970,13970,126
|
|
20230608,140300,3204397940,13980,13950,13980,13950,764
|
|
20230608,140200,3193732750,13950,13990,13990,13950,4207
|
|
20230608,140100,3134912790,13980,13980,13990,13980,138
|
|
20230608,140000,3132982190,13980,13990,13990,13980,327
|
|
20230608,135900,3128407700,13980,13980,13990,13980,16
|
|
20230608,135800,3128183900,13990,13990,13990,13990,168
|
|
20230608,135700,3125833580,13990,13990,13990,13980,43
|
|
20230608,135600,3125232030,13990,13950,13990,13950,1738
|
|
20230608,135500,3100944530,13960,13950,13960,13950,159
|
|
20230608,135400,3098725510,13950,13950,13950,13950,1
|
|
20230608,135300,3098711560,13950,13950,13960,13950,132
|
|
20230608,135200,3096869520,13960,13960,13960,13950,103
|
|
20230608,135100,3095431650,13950,13970,13970,13950,247
|
|
20230608,135000,3091982930,13980,13980,13980,13970,537
|
|
20230608,134900,3084476390,13960,13990,13990,13960,860
|
|
20230608,134800,3072446140,13990,13990,14000,13970,6191
|
|
20230608,134700,2985838540,14000,13990,14000,13990,76
|
|
20230608,134600,2984774550,14000,14000,14000,13990,225
|
|
20230608,134500,2981624570,14000,13990,14000,13990,252
|
|
20230608,134400,2978098720,14000,14000,14000,13990,180
|
|
20230608,134300,2975578730,13990,14000,14000,13990,75
|
|
20230608,134200,2974528750,13990,14000,14000,13990,82
|
|
20230608,134100,2973380770,14000,13990,14000,13990,514
|
|
20230608,134000,2966184790,14000,14000,14000,13990,246
|
|
20230608,133900,2962742520,14000,13990,14000,13990,509
|
|
20230608,133800,2955619050,13990,13990,14000,13990,1506
|
|
20230608,133700,2934546690,13990,13980,13990,13980,62
|
|
20230608,133600,2933679330,13990,13990,13990,13990,1137
|
|
20230608,133500,2917772700,13990,13980,13990,13980,153
|
|
20230608,133400,2915632300,13980,13990,13990,13980,71
|
|
20230608,133300,2914639340,13980,13970,13990,13970,932
|
|
20230608,133200,2901613730,13970,13960,13970,13960,97
|
|
20230608,133100,2900258670,13970,13970,13970,13960,145
|
|
20230608,133000,2898233490,13970,13970,13970,13960,55
|
|
20230608,132900,2897465150,13970,13960,13970,13960,132
|
|
20230608,132800,2895621700,13960,13970,13970,13960,507
|
|
20230608,132700,2888538930,13960,13980,13990,13960,4819
|
|
20230608,132600,2821176970,13980,13990,13990,13980,187
|
|
20230608,132500,2818561450,13990,13980,13990,13980,60
|
|
20230608,132400,2817722090,13980,13980,13990,13980,21
|
|
20230608,132300,2817428360,13980,13980,13980,13980,62
|
|
20230608,132200,2816561600,13980,13990,13990,13980,98
|
|
20230608,132100,2815190810,13980,13980,13980,13980,113
|
|
20230608,132000,2813611070,13980,14000,14000,13980,318
|
|
20230608,131900,2809164240,14000,13990,14000,13980,591
|
|
20230608,131800,2800891030,14000,13990,14000,13990,396
|
|
20230608,131700,2795350470,13990,13990,13990,13990,125
|
|
20230608,131600,2793601720,13990,13990,14010,13990,3981
|
|
20230608,131500,2737836280,13980,13980,13980,13970,553
|
|
20230608,131400,2730105350,13980,13970,13980,13970,205
|
|
20230608,131300,2727240530,13970,13980,13980,13970,13
|
|
20230608,131200,2727058800,13970,13990,13990,13970,167
|
|
20230608,131100,2724723810,13990,13990,13990,13980,142
|
|
20230608,131000,2722737290,13980,13980,13990,13980,465
|
|
20230608,130900,2716234940,13980,13980,13980,13970,196
|
|
20230608,130800,2713494870,13970,13970,13980,13970,488
|
|
20230608,130700,2706672650,13970,13970,13970,13970,969
|
|
20230608,130600,2693135720,13970,13990,13990,13970,1146
|
|
20230608,130500,2677111780,13990,14000,14000,13990,2
|
|
20230608,130400,2677083790,14010,14010,14010,14000,2958
|
|
20230608,130300,2635645750,14010,14010,14020,14010,621
|
|
20230608,130200,2626944570,14010,14020,14020,14010,304
|
|
20230608,130100,2622682540,14020,14000,14020,14000,879
|
|
20230608,130000,2610367580,14010,14000,14010,13990,755
|
|
20230608,125900,2599795960,14000,13990,14000,13990,1206
|
|
20230608,125800,2582911980,14000,14000,14000,14000,81
|
|
20230608,125700,2581777980,14000,13990,14000,13990,222
|
|
20230608,125600,2578671110,14000,14000,14000,13990,70
|
|
20230608,125500,2577691330,14000,14000,14000,13990,147
|
|
20230608,125400,2575633840,14000,13990,14000,13990,157
|
|
20230608,125300,2573435850,13990,13990,13990,13990,7
|
|
20230608,125200,2573337920,13990,13990,13990,13990,864
|
|
20230608,125100,2561250560,13990,14000,14000,13990,390
|
|
20230608,125000,2555793790,13990,13980,13990,13980,688
|
|
20230608,124900,2546169170,13980,13990,13990,13980,2172
|
|
20230608,124800,2515785920,13990,13990,14000,13990,963
|
|
20230608,124700,2502311550,13990,13990,13990,13980,477
|
|
20230608,124600,2495640350,13990,13990,13990,13980,102
|
|
20230608,124500,2494214370,13980,13980,13990,13980,446
|
|
20230608,124400,2487979280,13980,13970,13980,13970,160
|
|
20230608,124300,2485742490,13970,13970,13970,13970,1
|
|
20230608,124200,2485728520,13980,13980,13980,13980,14
|
|
20230608,124100,2485532800,13980,13980,13980,13980,1102
|
|
20230608,124000,2470126840,13990,13980,14000,13980,1015
|
|
20230608,123900,2455919410,13980,13980,13980,13980,30
|
|
20230608,123800,2455500010,13980,13980,13980,13980,173
|
|
20230608,123700,2453081470,13980,13990,13990,13980,186
|
|
20230608,123600,2450480550,13990,14000,14010,13990,2752
|
|
20230608,123500,2411944650,13990,13990,13990,13990,124
|
|
20230608,123400,2410209890,14000,13990,14000,13990,320
|
|
20230608,123300,2405732890,13990,13990,14000,13980,208
|
|
20230608,123200,2402822830,13990,13990,13990,13990,282
|
|
20230608,123100,2398877650,13990,13980,13990,13970,1571
|
|
20230608,123000,2376908380,13990,14010,14020,13990,2574
|
|
20230608,122900,2340860340,14020,14010,14020,14010,115
|
|
20230608,122800,2339248050,14010,14020,14020,14010,75
|
|
20230608,122700,2338197200,14020,14010,14020,14010,125
|
|
20230608,122600,2336444810,14030,14010,14030,14010,148
|
|
20230608,122500,2334369810,14010,14020,14020,14010,144
|
|
20230608,122400,2332351380,14010,14010,14030,14010,486
|
|
20230608,122300,2325539020,14020,14030,14030,14010,4206
|
|
20230608,122200,2266531340,14040,14030,14040,14030,18
|
|
20230608,122100,2266278680,14030,14040,14040,14030,201
|
|
20230608,122000,2263457050,14040,14020,14040,14020,777
|
|
20230608,121900,2252555520,14030,14030,14030,14020,82
|
|
20230608,121800,2251405070,14030,14020,14030,14020,1179
|
|
20230608,121700,2234863810,14020,14020,14030,14020,1445
|
|
20230608,121600,2214600590,14030,14030,14030,14020,355
|
|
20230608,121500,2209620130,14030,14030,14030,14020,2552
|
|
20230608,121400,2173815600,14020,14030,14030,14020,826
|
|
20230608,121300,2162226900,14020,14020,14020,14010,2599
|
|
20230608,121200,2125788960,14020,14010,14020,14010,1894
|
|
20230608,121100,2099251480,14010,14010,14010,14000,155
|
|
20230608,121000,2097079940,14010,14010,14010,14000,885
|
|
20230608,120900,2084681120,14000,13990,14000,13990,1775
|
|
20230608,120800,2059831130,13980,14000,14000,13980,3153
|
|
20230608,120700,2015720950,13990,13990,14000,13980,8006
|
|
20230608,120600,1903720120,13990,13990,13990,13980,531
|
|
20230608,120500,1896292090,13990,13990,13990,13980,212
|
|
20230608,120400,1893326220,13990,13980,13990,13980,1120
|
|
20230608,120300,1877668510,13990,13980,13990,13980,221
|
|
20230608,120200,1874578780,13980,13980,13980,13970,121
|
|
20230608,120100,1872887470,13980,13980,13980,13980,493
|
|
20230608,120000,1865995330,13990,13980,13990,13980,933
|
|
20230608,115900,1852951780,13990,13990,13990,13980,256
|
|
20230608,115800,1849370370,13990,13990,13990,13990,255
|
|
20230608,115700,1845802920,13990,13990,13990,13980,95
|
|
20230608,115600,1844473880,13980,13980,13980,13980,1400
|
|
20230608,115500,1824901880,13990,13980,13990,13980,60
|
|
20230608,115400,1824062500,13990,13990,13990,13990,276
|
|
20230608,115300,1820201260,13990,13990,14000,13990,2237
|
|
20230608,115200,1788905620,13990,14000,14000,13990,291
|
|
20230608,115100,1784832120,14000,14000,14000,13990,70
|
|
20230608,115000,1783852130,14000,14000,14000,14000,118
|
|
20230608,114900,1782200130,13990,13990,13990,13990,306
|
|
20230608,114800,1777919190,13990,13970,14000,13970,5277
|
|
20230608,114700,1704095500,13970,13970,13970,13960,365
|
|
20230608,114600,1698996460,13970,13960,13970,13960,99
|
|
20230608,114500,1697613450,13960,13970,13970,13960,312
|
|
20230608,114400,1693256930,13970,13970,13970,13970,194
|
|
20230608,114300,1690546750,13970,13970,13970,13960,185
|
|
20230608,114200,1687963310,13960,13970,13970,13960,15
|
|
20230608,114100,1687753770,13970,13960,13970,13960,92
|
|
20230608,114000,1686468740,13960,13970,13970,13960,126
|
|
20230608,113900,1684708530,13970,13960,13970,13960,79
|
|
20230608,113800,1683605300,13960,13970,13980,13960,723
|
|
20230608,113700,1673505830,13970,13970,13980,13970,993
|
|
20230608,113600,1659633610,13980,13980,13980,13980,5
|
|
20230608,113500,1659563710,13990,13980,13990,13960,5867
|
|
20230608,113400,1577553810,13990,13990,13990,13990,220
|
|
20230608,113300,1574476010,13990,13990,13990,13980,16
|
|
20230608,113200,1574252180,13990,13980,13990,13980,50
|
|
20230608,113100,1573552730,13990,13990,13990,13980,194
|
|
20230608,113000,1570838720,13990,13990,13990,13990,1
|
|
20230608,112900,1570824730,13980,13980,13990,13980,80
|
|
20230608,112800,1569706310,13980,13980,13980,13980,111
|
|
20230608,112700,1568154530,13990,13990,13990,13980,175
|
|
20230608,112600,1565706480,13980,13980,13980,13980,24
|
|
20230608,112500,1565370960,13970,13970,13970,13970,6
|
|
20230608,112400,1565287140,13980,13980,13980,13980,230
|
|
20230608,112300,1562071740,13970,13980,13980,13970,11
|
|
20230608,112200,1561917970,13980,13980,13980,13980,38
|
|
20230608,112100,1561386730,14000,14000,14000,14000,58
|
|
20230608,112000,1560574730,13970,13970,13970,13970,571
|
|
20230608,111900,1552597860,13970,13970,13970,13960,189
|
|
20230608,111800,1549957540,13960,13970,13970,13960,234
|
|
20230608,111700,1546690760,13970,13960,13970,13960,75
|
|
20230608,111600,1545643020,13970,13970,13970,13970,217
|
|
20230608,111500,1542611530,13980,13970,13980,13970,16
|
|
20230608,111400,1542387860,13980,14000,14000,13980,401
|
|
20230608,111300,1536779150,14000,13980,14000,13980,213
|
|
20230608,111200,1533799830,13990,13980,13990,13980,416
|
|
20230608,111100,1527982550,13970,13980,13980,13970,534
|
|
20230608,111000,1520520190,13990,13980,13990,13980,366
|
|
20230608,110900,1515402790,13990,13980,13990,13970,418
|
|
20230608,110800,1509557800,13970,13970,13970,13970,6
|
|
20230608,110700,1509473980,13970,13980,13980,13970,200
|
|
20230608,110600,1506679020,13980,13970,13980,13970,373
|
|
20230608,110500,1501464530,13970,13970,13970,13970,109
|
|
20230608,110400,1499941800,13970,13970,13970,13970,155
|
|
20230608,110300,1497776450,13990,13990,13990,13970,287
|
|
20230608,110200,1493763660,13990,14000,14000,13990,129
|
|
20230608,110100,1491958940,14000,14000,14000,14000,11
|
|
20230608,110000,1491804940,14000,14000,14000,13990,1032
|
|
20230608,105900,1477360210,14000,13990,14000,13990,4
|
|
20230608,105800,1477304240,13990,13990,14000,13990,28
|
|
20230608,105700,1476912260,14000,13970,14000,13970,313
|
|
20230608,105600,1472534270,13980,13980,13980,13970,1532
|
|
20230608,105500,1451122380,13970,13970,13980,13970,199
|
|
20230608,105400,1448341380,13980,13980,13980,13970,238
|
|
20230608,105300,1445014150,13970,13970,13970,13960,398
|
|
20230608,105200,1439454130,13970,13970,13970,13970,98
|
|
20230608,105100,1438085070,13960,13960,13960,13960,202
|
|
20230608,105000,1435265150,13970,13950,13970,13950,1219
|
|
20230608,104900,1418254140,13950,13940,13950,13940,484
|
|
20230608,104800,1411503350,13950,13940,13950,13940,111
|
|
20230608,104700,1409954930,13940,13940,13940,13930,1949
|
|
20230608,104600,1382785890,13940,13950,13950,13940,661
|
|
20230608,104500,1373570960,13940,13940,13940,13940,66
|
|
20230608,104400,1372650920,13930,13930,13930,13930,5
|
|
20230608,104300,1372581270,13940,13940,13940,13940,16
|
|
20230608,104200,1372358230,13940,13930,13940,13930,123
|
|
20230608,104100,1370644120,13950,13980,13980,13950,1285
|
|
20230608,104000,1352706610,13980,13920,13980,13920,3124
|
|
20230608,103900,1309206500,13920,13910,13920,13910,309
|
|
20230608,103800,1304905240,13920,13920,13920,13920,18
|
|
20230608,103700,1304654680,13920,13910,13920,13910,330
|
|
20230608,103600,1300064220,13920,13920,13930,13920,1607
|
|
20230608,103500,1277692090,13920,13920,13920,13920,159
|
|
20230608,103400,1275478810,13930,13930,13930,13930,10
|
|
20230608,103300,1275339510,13920,13940,13940,13920,1229
|
|
20230608,103200,1258219540,13940,13950,13950,13940,1645
|
|
20230608,103100,1235287540,13940,13940,13940,13940,131
|
|
20230608,103000,1233461400,13940,13950,13950,13940,172
|
|
20230608,102900,1231062810,13950,13960,13960,13940,195
|
|
20230608,102800,1228341890,13950,13960,13960,13950,113
|
|
20230608,102700,1226765510,13950,13950,13950,13940,152
|
|
20230608,102600,1224645610,13960,13960,13960,13960,48
|
|
20230608,102500,1223975530,13960,13950,13960,13950,85
|
|
20230608,102400,1222789170,13950,13950,13950,13940,276
|
|
20230608,102300,1218939600,13950,13970,13980,13940,674
|
|
20230608,102200,1209526560,13980,13950,14010,13950,8429
|
|
20230608,102100,1091716390,13940,13930,13940,13930,66
|
|
20230608,102000,1090797000,13920,13920,13920,13920,1
|
|
20230608,101900,1090783080,13920,13940,13940,13920,25
|
|
20230608,101800,1090434600,13940,13940,13940,13880,757
|
|
20230608,101700,1079897290,13940,13950,13950,13940,163
|
|
20230608,101600,1077624380,13940,13940,13940,13940,35
|
|
20230608,101500,1077136480,13940,13940,13940,13930,434
|
|
20230608,101400,1071086580,13940,13930,13940,13930,594
|
|
20230608,101300,1062812020,13930,13940,13940,13930,12
|
|
20230608,101200,1062644750,13940,13940,13940,13940,20
|
|
20230608,101100,1062365950,13930,13930,13940,13930,460
|
|
20230608,101000,1055955570,13930,13940,13940,13930,748
|
|
20230608,100900,1045534050,13930,13930,13940,13930,424
|
|
20230608,100800,1039626510,13940,13870,13940,13870,2520
|
|
20230608,100700,1004629710,13860,13830,13860,13820,311
|
|
20230608,100600,1000322180,13830,13870,13870,13830,1871
|
|
20230608,100500,974395980,13870,13870,13870,13860,44
|
|
20230608,100400,973785710,13880,13860,13900,13860,3222
|
|
20230608,100300,929063930,13860,13840,13860,13830,1940
|
|
20230608,100200,902195360,13840,13840,13840,13840,32
|
|
20230608,100100,901752480,13840,13840,13840,13830,288
|
|
20230608,100000,897766570,13830,13830,13830,13830,0
|
|
20230608,095900,897766570,13830,13830,13830,13830,203
|
|
20230608,095800,894959080,13830,13830,13830,13830,1
|
|
20230608,095700,894945250,13830,13850,13850,13820,1323
|
|
20230608,095600,876641920,13850,13860,13860,13850,102
|
|
20230608,095500,875228210,13860,13840,13860,13840,89
|
|
20230608,095400,873994880,13840,13840,13840,13840,76
|
|
20230608,095300,872943040,13820,13850,13860,13820,1289
|
|
20230608,095200,855102700,13850,13840,13850,13840,155
|
|
20230608,095100,852956250,13840,13840,13840,13840,1
|
|
20230608,095000,852942410,13850,13840,13850,13840,474
|
|
20230608,094900,846381730,13860,13810,13860,13780,6488
|
|
20230608,094800,756892610,13810,13830,13830,13810,887
|
|
20230608,094700,744629420,13830,13850,13850,13830,406
|
|
20230608,094600,739009360,13820,13830,13830,13820,3
|
|
20230608,094500,738967880,13830,13820,13830,13820,197
|
|
20230608,094400,736243860,13830,13850,13850,13830,1048
|
|
20230608,094300,721739450,13840,13820,13850,13810,4086
|
|
20230608,094200,665213120,13800,13790,13820,13780,4062
|
|
20230608,094100,609185770,13800,13800,13800,13800,90
|
|
20230608,094000,607943770,13800,13800,13810,13780,1769
|
|
20230608,093900,583546050,13800,13820,13830,13790,1106
|
|
20230608,093800,568267970,13830,13810,13830,13810,171
|
|
20230608,093700,565903370,13810,13800,13810,13800,270
|
|
20230608,093600,562176770,13790,13800,13800,13790,721
|
|
20230608,093500,552233880,13800,13790,13800,13790,647
|
|
20230608,093400,543309890,13800,13790,13800,13790,1561
|
|
20230608,093300,521783680,13790,13790,13790,13780,361
|
|
20230608,093200,516805990,13790,13800,13800,13790,2672
|
|
20230608,093100,479958990,13800,13800,13800,13800,192
|
|
20230608,093000,477309390,13800,13800,13800,13790,63
|
|
20230608,092900,476440230,13800,13800,13800,13790,1254
|
|
20230608,092800,459135040,13810,13810,13810,13810,368
|
|
20230608,092700,454052960,13810,13820,13820,13810,199
|
|
20230608,092600,451303020,13830,13810,13830,13810,657
|
|
20230608,092500,442226350,13810,13830,13830,13810,50
|
|
20230608,092400,441535690,13810,13810,13810,13810,78
|
|
20230608,092300,440458510,13810,13790,13810,13790,266
|
|
20230608,092200,436788880,13790,13810,13810,13790,5601
|
|
20230608,092100,359500890,13810,13800,13860,13800,1413
|
|
20230608,092000,339954870,13800,13850,13850,13800,6309
|
|
20230608,091900,252815810,13850,13850,13850,13850,202
|
|
20230608,091800,250018110,13850,13860,13860,13850,207
|
|
20230608,091700,247151050,13850,13850,13850,13850,340
|
|
20230608,091600,242442050,13850,13840,13850,13840,139
|
|
20230608,091500,240517540,13840,13820,13840,13820,168
|
|
20230608,091400,238195220,13820,13810,13820,13810,837
|
|
20230608,091300,226634310,13820,13830,13830,13810,3263
|
|
20230608,091200,181525370,13830,13850,13850,13830,2336
|
|
20230608,091100,149195460,13850,13850,13850,13840,187
|
|
20230608,091000,146606120,13850,13840,13850,13840,457
|
|
20230608,090900,140277850,13850,13850,13860,13850,879
|
|
20230608,090800,128100510,13860,13810,13860,13810,1604
|
|
20230608,090700,105890310,13810,13810,13820,13810,654
|
|
20230608,090600,96857960,13810,13830,13830,13800,810
|
|
20230608,090500,85671520,13840,13830,13840,13820,256
|
|
20230608,090400,82130570,13830,13810,13840,13810,803
|
|
20230608,090300,71024270,13810,13800,13840,13790,1068
|
|
20230608,090200,56262600,13800,13830,13830,13790,1433
|
|
20230608,090100,36473190,13840,13930,13930,13830,797
|
|
20230608,090000,25422470,13910,13970,13970,13910,1821
|