782 lines
40 KiB
CSV
782 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230608,215900,222948050,16510,16510,16510,16510,282
|
|
20230608,215800,222948050,16510,16510,16510,16510,0
|
|
20230608,215700,222948050,16510,16510,16510,16510,0
|
|
20230608,215600,222948050,16510,16510,16510,16510,0
|
|
20230608,215500,222948050,16510,16510,16510,16510,0
|
|
20230608,215400,222948050,16510,16510,16510,16510,0
|
|
20230608,215300,222948050,16510,16510,16510,16510,0
|
|
20230608,215200,222948050,16510,16510,16510,16510,0
|
|
20230608,215100,222948050,16510,16510,16510,16510,0
|
|
20230608,215000,222948050,16510,16510,16510,16510,0
|
|
20230608,214900,222948050,16510,16510,16510,16510,0
|
|
20230608,214800,222948050,16510,16510,16510,16510,0
|
|
20230608,214700,222948050,16510,16510,16510,16510,0
|
|
20230608,214600,222948050,16510,16510,16510,16510,0
|
|
20230608,214500,222948050,16510,16510,16510,16510,0
|
|
20230608,214400,222948050,16510,16510,16510,16510,0
|
|
20230608,214300,222948050,16510,16510,16510,16510,0
|
|
20230608,214200,222948050,16510,16510,16510,16510,0
|
|
20230608,214100,222948050,16510,16510,16510,16510,0
|
|
20230608,214000,222948050,16510,16510,16510,16510,0
|
|
20230608,213900,222948050,16510,16510,16510,16510,0
|
|
20230608,213800,222948050,16510,16510,16510,16510,0
|
|
20230608,213700,222948050,16510,16510,16510,16510,0
|
|
20230608,213600,222948050,16510,16510,16510,16510,0
|
|
20230608,213500,222948050,16510,16510,16510,16510,0
|
|
20230608,213400,222948050,16510,16510,16510,16510,0
|
|
20230608,213300,222948050,16510,16510,16510,16510,0
|
|
20230608,213200,222948050,16510,16510,16510,16510,0
|
|
20230608,213100,222948050,16510,16510,16510,16510,0
|
|
20230608,213000,222948050,16510,16510,16510,16510,0
|
|
20230608,212900,222948050,16510,16510,16510,16510,282
|
|
20230608,212800,222948050,16510,16510,16510,16510,0
|
|
20230608,212700,222948050,16510,16510,16510,16510,0
|
|
20230608,212600,222948050,16510,16510,16510,16510,0
|
|
20230608,212500,222948050,16510,16510,16510,16510,0
|
|
20230608,212400,222948050,16510,16510,16510,16510,0
|
|
20230608,212300,222948050,16510,16510,16510,16510,0
|
|
20230608,212200,222948050,16510,16510,16510,16510,0
|
|
20230608,212100,222948050,16510,16510,16510,16510,0
|
|
20230608,212000,222948050,16510,16510,16510,16510,0
|
|
20230608,211900,222948050,16510,16510,16510,16510,0
|
|
20230608,211800,222948050,16510,16510,16510,16510,0
|
|
20230608,211700,222948050,16510,16510,16510,16510,0
|
|
20230608,211600,222948050,16510,16510,16510,16510,0
|
|
20230608,211500,222948050,16510,16510,16510,16510,0
|
|
20230608,211400,222948050,16510,16510,16510,16510,0
|
|
20230608,211300,222948050,16510,16510,16510,16510,0
|
|
20230608,211200,222948050,16510,16510,16510,16510,0
|
|
20230608,211100,222948050,16510,16510,16510,16510,0
|
|
20230608,211000,222948050,16510,16510,16510,16510,0
|
|
20230608,210900,222948050,16510,16510,16510,16510,0
|
|
20230608,210800,222948050,16510,16510,16510,16510,0
|
|
20230608,210700,222948050,16510,16510,16510,16510,0
|
|
20230608,210600,222948050,16510,16510,16510,16510,0
|
|
20230608,210500,222948050,16510,16510,16510,16510,0
|
|
20230608,210400,222948050,16510,16510,16510,16510,0
|
|
20230608,210300,222948050,16510,16510,16510,16510,0
|
|
20230608,210200,222948050,16510,16510,16510,16510,0
|
|
20230608,210100,222948050,16510,16510,16510,16510,0
|
|
20230608,210000,222948050,16510,16510,16510,16510,0
|
|
20230608,205900,222948050,16510,16510,16510,16510,282
|
|
20230608,205800,222948050,16510,16510,16510,16510,0
|
|
20230608,205700,222948050,16510,16510,16510,16510,0
|
|
20230608,205600,222948050,16510,16510,16510,16510,0
|
|
20230608,205500,222948050,16510,16510,16510,16510,0
|
|
20230608,205400,222948050,16510,16510,16510,16510,0
|
|
20230608,205300,222948050,16510,16510,16510,16510,0
|
|
20230608,205200,222948050,16510,16510,16510,16510,0
|
|
20230608,205100,222948050,16510,16510,16510,16510,0
|
|
20230608,205000,222948050,16510,16510,16510,16510,0
|
|
20230608,204900,222948050,16510,16510,16510,16510,0
|
|
20230608,204800,222948050,16510,16510,16510,16510,0
|
|
20230608,204700,222948050,16510,16510,16510,16510,0
|
|
20230608,204600,222948050,16510,16510,16510,16510,0
|
|
20230608,204500,222948050,16510,16510,16510,16510,0
|
|
20230608,204400,222948050,16510,16510,16510,16510,0
|
|
20230608,204300,222948050,16510,16510,16510,16510,0
|
|
20230608,204200,222948050,16510,16510,16510,16510,0
|
|
20230608,204100,222948050,16510,16510,16510,16510,0
|
|
20230608,204000,222948050,16510,16510,16510,16510,0
|
|
20230608,203900,222948050,16510,16510,16510,16510,0
|
|
20230608,203800,222948050,16510,16510,16510,16510,0
|
|
20230608,203700,222948050,16510,16510,16510,16510,0
|
|
20230608,203600,222948050,16510,16510,16510,16510,0
|
|
20230608,203500,222948050,16510,16510,16510,16510,0
|
|
20230608,203400,222948050,16510,16510,16510,16510,0
|
|
20230608,203300,222948050,16510,16510,16510,16510,0
|
|
20230608,203200,222948050,16510,16510,16510,16510,0
|
|
20230608,203100,222948050,16510,16510,16510,16510,0
|
|
20230608,203000,222948050,16510,16510,16510,16510,0
|
|
20230608,202900,222948050,16510,16510,16510,16510,282
|
|
20230608,202800,222948050,16510,16510,16510,16510,0
|
|
20230608,202700,222948050,16510,16510,16510,16510,0
|
|
20230608,202600,222948050,16510,16510,16510,16510,0
|
|
20230608,202500,222948050,16510,16510,16510,16510,0
|
|
20230608,202400,222948050,16510,16510,16510,16510,0
|
|
20230608,202300,222948050,16510,16510,16510,16510,0
|
|
20230608,202200,222948050,16510,16510,16510,16510,0
|
|
20230608,202100,222948050,16510,16510,16510,16510,0
|
|
20230608,202000,222948050,16510,16510,16510,16510,0
|
|
20230608,201900,222948050,16510,16510,16510,16510,0
|
|
20230608,201800,222948050,16510,16510,16510,16510,0
|
|
20230608,201700,222948050,16510,16510,16510,16510,0
|
|
20230608,201600,222948050,16510,16510,16510,16510,0
|
|
20230608,201500,222948050,16510,16510,16510,16510,0
|
|
20230608,201400,222948050,16510,16510,16510,16510,0
|
|
20230608,201300,222948050,16510,16510,16510,16510,0
|
|
20230608,201200,222948050,16510,16510,16510,16510,0
|
|
20230608,201100,222948050,16510,16510,16510,16510,0
|
|
20230608,201000,222948050,16510,16510,16510,16510,0
|
|
20230608,200900,222948050,16510,16510,16510,16510,0
|
|
20230608,200800,222948050,16510,16510,16510,16510,0
|
|
20230608,200700,222948050,16510,16510,16510,16510,0
|
|
20230608,200600,222948050,16510,16510,16510,16510,0
|
|
20230608,200500,222948050,16510,16510,16510,16510,0
|
|
20230608,200400,222948050,16510,16510,16510,16510,0
|
|
20230608,200300,222948050,16510,16510,16510,16510,0
|
|
20230608,200200,222948050,16510,16510,16510,16510,0
|
|
20230608,200100,222948050,16510,16510,16510,16510,0
|
|
20230608,200000,222948050,16510,16510,16510,16510,0
|
|
20230608,195900,222948050,16510,16510,16510,16510,282
|
|
20230608,195800,222948050,16510,16510,16510,16510,0
|
|
20230608,195700,222948050,16510,16510,16510,16510,0
|
|
20230608,195600,222948050,16510,16510,16510,16510,0
|
|
20230608,195500,222948050,16510,16510,16510,16510,0
|
|
20230608,195400,222948050,16510,16510,16510,16510,0
|
|
20230608,195300,222948050,16510,16510,16510,16510,0
|
|
20230608,195200,222948050,16510,16510,16510,16510,0
|
|
20230608,195100,222948050,16510,16510,16510,16510,0
|
|
20230608,195000,222948050,16510,16510,16510,16510,0
|
|
20230608,194900,222948050,16510,16510,16510,16510,0
|
|
20230608,194800,222948050,16510,16510,16510,16510,0
|
|
20230608,194700,222948050,16510,16510,16510,16510,0
|
|
20230608,194600,222948050,16510,16510,16510,16510,0
|
|
20230608,194500,222948050,16510,16510,16510,16510,0
|
|
20230608,194400,222948050,16510,16510,16510,16510,0
|
|
20230608,194300,222948050,16510,16510,16510,16510,0
|
|
20230608,194200,222948050,16510,16510,16510,16510,0
|
|
20230608,194100,222948050,16510,16510,16510,16510,0
|
|
20230608,194000,222948050,16510,16510,16510,16510,0
|
|
20230608,193900,222948050,16510,16510,16510,16510,0
|
|
20230608,193800,222948050,16510,16510,16510,16510,0
|
|
20230608,193700,222948050,16510,16510,16510,16510,0
|
|
20230608,193600,222948050,16510,16510,16510,16510,0
|
|
20230608,193500,222948050,16510,16510,16510,16510,0
|
|
20230608,193400,222948050,16510,16510,16510,16510,0
|
|
20230608,193300,222948050,16510,16510,16510,16510,0
|
|
20230608,193200,222948050,16510,16510,16510,16510,0
|
|
20230608,193100,222948050,16510,16510,16510,16510,0
|
|
20230608,193000,222948050,16510,16510,16510,16510,0
|
|
20230608,192900,222948050,16510,16510,16510,16510,282
|
|
20230608,192800,222948050,16510,16510,16510,16510,0
|
|
20230608,192700,222948050,16510,16510,16510,16510,0
|
|
20230608,192600,222948050,16510,16510,16510,16510,0
|
|
20230608,192500,222948050,16510,16510,16510,16510,0
|
|
20230608,192400,222948050,16510,16510,16510,16510,0
|
|
20230608,192300,222948050,16510,16510,16510,16510,0
|
|
20230608,192200,222948050,16510,16510,16510,16510,0
|
|
20230608,192100,222948050,16510,16510,16510,16510,0
|
|
20230608,192000,222948050,16510,16510,16510,16510,0
|
|
20230608,191900,222948050,16510,16510,16510,16510,0
|
|
20230608,191800,222948050,16510,16510,16510,16510,0
|
|
20230608,191700,222948050,16510,16510,16510,16510,0
|
|
20230608,191600,222948050,16510,16510,16510,16510,0
|
|
20230608,191500,222948050,16510,16510,16510,16510,0
|
|
20230608,191400,222948050,16510,16510,16510,16510,0
|
|
20230608,191300,222948050,16510,16510,16510,16510,0
|
|
20230608,191200,222948050,16510,16510,16510,16510,0
|
|
20230608,191100,222948050,16510,16510,16510,16510,0
|
|
20230608,191000,222948050,16510,16510,16510,16510,0
|
|
20230608,190900,222948050,16510,16510,16510,16510,0
|
|
20230608,190800,222948050,16510,16510,16510,16510,0
|
|
20230608,190700,222948050,16510,16510,16510,16510,0
|
|
20230608,190600,222948050,16510,16510,16510,16510,0
|
|
20230608,190500,222948050,16510,16510,16510,16510,0
|
|
20230608,190400,222948050,16510,16510,16510,16510,0
|
|
20230608,190300,222948050,16510,16510,16510,16510,0
|
|
20230608,190200,222948050,16510,16510,16510,16510,0
|
|
20230608,190100,222948050,16510,16510,16510,16510,0
|
|
20230608,190000,222948050,16510,16510,16510,16510,0
|
|
20230608,185900,222948050,16510,16510,16510,16510,282
|
|
20230608,185800,222948050,16510,16510,16510,16510,0
|
|
20230608,185700,222948050,16510,16510,16510,16510,0
|
|
20230608,185600,222948050,16510,16510,16510,16510,0
|
|
20230608,185500,222948050,16510,16510,16510,16510,0
|
|
20230608,185400,222948050,16510,16510,16510,16510,0
|
|
20230608,185300,222948050,16510,16510,16510,16510,0
|
|
20230608,185200,222948050,16510,16510,16510,16510,0
|
|
20230608,185100,222948050,16510,16510,16510,16510,0
|
|
20230608,185000,222948050,16510,16510,16510,16510,0
|
|
20230608,184900,222948050,16510,16510,16510,16510,0
|
|
20230608,184800,222948050,16510,16510,16510,16510,0
|
|
20230608,184700,222948050,16510,16510,16510,16510,0
|
|
20230608,184600,222948050,16510,16510,16510,16510,0
|
|
20230608,184500,222948050,16510,16510,16510,16510,0
|
|
20230608,184400,222948050,16510,16510,16510,16510,0
|
|
20230608,184300,222948050,16510,16510,16510,16510,0
|
|
20230608,184200,222948050,16510,16510,16510,16510,0
|
|
20230608,184100,222948050,16510,16510,16510,16510,0
|
|
20230608,184000,222948050,16510,16510,16510,16510,0
|
|
20230608,183900,222948050,16510,16510,16510,16510,0
|
|
20230608,183800,222948050,16510,16510,16510,16510,0
|
|
20230608,183700,222948050,16510,16510,16510,16510,0
|
|
20230608,183600,222948050,16510,16510,16510,16510,0
|
|
20230608,183500,222948050,16510,16510,16510,16510,0
|
|
20230608,183400,222948050,16510,16510,16510,16510,0
|
|
20230608,183300,222948050,16510,16510,16510,16510,0
|
|
20230608,183200,222948050,16510,16510,16510,16510,0
|
|
20230608,183100,222948050,16510,16510,16510,16510,0
|
|
20230608,183000,222948050,16510,16510,16510,16510,0
|
|
20230608,182900,222948050,16510,16510,16510,16510,282
|
|
20230608,182800,222948050,16510,16510,16510,16510,0
|
|
20230608,182700,222948050,16510,16510,16510,16510,0
|
|
20230608,182600,222948050,16510,16510,16510,16510,0
|
|
20230608,182500,222948050,16510,16510,16510,16510,0
|
|
20230608,182400,222948050,16510,16510,16510,16510,0
|
|
20230608,182300,222948050,16510,16510,16510,16510,0
|
|
20230608,182200,222948050,16510,16510,16510,16510,0
|
|
20230608,182100,222948050,16510,16510,16510,16510,0
|
|
20230608,182000,222948050,16510,16510,16510,16510,0
|
|
20230608,181900,222948050,16510,16510,16510,16510,0
|
|
20230608,181800,222948050,16510,16510,16510,16510,0
|
|
20230608,181700,222948050,16510,16510,16510,16510,0
|
|
20230608,181600,222948050,16510,16510,16510,16510,0
|
|
20230608,181500,222948050,16510,16510,16510,16510,0
|
|
20230608,181400,222948050,16510,16510,16510,16510,0
|
|
20230608,181300,222948050,16510,16510,16510,16510,0
|
|
20230608,181200,222948050,16510,16510,16510,16510,0
|
|
20230608,181100,222948050,16510,16510,16510,16510,0
|
|
20230608,181000,222948050,16510,16510,16510,16510,0
|
|
20230608,180900,222948050,16510,16510,16510,16510,0
|
|
20230608,180800,222948050,16510,16510,16510,16510,0
|
|
20230608,180700,222948050,16510,16510,16510,16510,0
|
|
20230608,180600,222948050,16510,16510,16510,16510,0
|
|
20230608,180500,222948050,16510,16510,16510,16510,0
|
|
20230608,180400,222948050,16510,16510,16510,16510,0
|
|
20230608,180300,222948050,16510,16510,16510,16510,0
|
|
20230608,180200,222948050,16510,16510,16510,16510,0
|
|
20230608,180100,222948050,16510,16510,16510,16510,0
|
|
20230608,180000,222948050,16510,16510,16510,16510,0
|
|
20230608,175900,222948050,16510,16510,16510,16510,282
|
|
20230608,175800,222948050,16510,16510,16510,16510,0
|
|
20230608,175700,222948050,16510,16510,16510,16510,0
|
|
20230608,175600,222948050,16510,16510,16510,16510,0
|
|
20230608,175500,222948050,16510,16510,16510,16510,0
|
|
20230608,175400,222948050,16510,16510,16510,16510,0
|
|
20230608,175300,222948050,16510,16510,16510,16510,0
|
|
20230608,175200,222948050,16510,16510,16510,16510,0
|
|
20230608,175100,222948050,16510,16510,16510,16510,0
|
|
20230608,175000,222948050,16510,16510,16510,16510,0
|
|
20230608,174900,222948050,16510,16510,16510,16510,0
|
|
20230608,174800,222948050,16510,16510,16510,16510,0
|
|
20230608,174700,222948050,16510,16510,16510,16510,0
|
|
20230608,174600,222948050,16510,16510,16510,16510,0
|
|
20230608,174500,222948050,16510,16510,16510,16510,0
|
|
20230608,174400,222948050,16510,16510,16510,16510,0
|
|
20230608,174300,222948050,16510,16510,16510,16510,0
|
|
20230608,174200,222948050,16510,16510,16510,16510,0
|
|
20230608,174100,222948050,16510,16510,16510,16510,0
|
|
20230608,174000,222948050,16510,16510,16510,16510,0
|
|
20230608,173900,222948050,16510,16510,16510,16510,0
|
|
20230608,173800,222948050,16510,16510,16510,16510,0
|
|
20230608,173700,222948050,16510,16510,16510,16510,0
|
|
20230608,173600,222948050,16510,16510,16510,16510,0
|
|
20230608,173500,222948050,16510,16510,16510,16510,0
|
|
20230608,173400,222948050,16510,16510,16510,16510,0
|
|
20230608,173300,222948050,16510,16510,16510,16510,0
|
|
20230608,173200,222948050,16510,16510,16510,16510,0
|
|
20230608,173100,222948050,16510,16510,16510,16510,0
|
|
20230608,173000,222948050,16510,16510,16510,16510,0
|
|
20230608,172900,222948050,16510,16510,16510,16510,282
|
|
20230608,172800,222948050,16510,16510,16510,16510,0
|
|
20230608,172700,222948050,16510,16510,16510,16510,0
|
|
20230608,172600,222948050,16510,16510,16510,16510,0
|
|
20230608,172500,222948050,16510,16510,16510,16510,0
|
|
20230608,172400,222948050,16510,16510,16510,16510,0
|
|
20230608,172300,222948050,16510,16510,16510,16510,0
|
|
20230608,172200,222948050,16510,16510,16510,16510,0
|
|
20230608,172100,222948050,16510,16510,16510,16510,0
|
|
20230608,172000,222948050,16510,16510,16510,16510,0
|
|
20230608,171900,222948050,16510,16510,16510,16510,0
|
|
20230608,171800,222948050,16510,16510,16510,16510,0
|
|
20230608,171700,222948050,16510,16510,16510,16510,0
|
|
20230608,171600,222948050,16510,16510,16510,16510,0
|
|
20230608,171500,222948050,16510,16510,16510,16510,0
|
|
20230608,171400,222948050,16510,16510,16510,16510,0
|
|
20230608,171300,222948050,16510,16510,16510,16510,0
|
|
20230608,171200,222948050,16510,16510,16510,16510,0
|
|
20230608,171100,222948050,16510,16510,16510,16510,0
|
|
20230608,171000,222948050,16510,16510,16510,16510,0
|
|
20230608,170900,222948050,16510,16510,16510,16510,0
|
|
20230608,170800,222948050,16510,16510,16510,16510,0
|
|
20230608,170700,222948050,16510,16510,16510,16510,0
|
|
20230608,170600,222948050,16510,16510,16510,16510,0
|
|
20230608,170500,222948050,16510,16510,16510,16510,0
|
|
20230608,170400,222948050,16510,16510,16510,16510,0
|
|
20230608,170300,222948050,16510,16510,16510,16510,0
|
|
20230608,170200,222948050,16510,16510,16510,16510,0
|
|
20230608,170100,222948050,16510,16510,16510,16510,0
|
|
20230608,170000,222948050,16510,16510,16510,16510,0
|
|
20230608,165900,222948050,16510,16510,16510,16510,282
|
|
20230608,165800,222948050,16510,16510,16510,16510,0
|
|
20230608,165700,222948050,16510,16510,16510,16510,0
|
|
20230608,165600,222948050,16510,16510,16510,16510,0
|
|
20230608,165500,222948050,16510,16510,16510,16510,0
|
|
20230608,165400,222948050,16510,16510,16510,16510,0
|
|
20230608,165300,222948050,16510,16510,16510,16510,0
|
|
20230608,165200,222948050,16510,16510,16510,16510,0
|
|
20230608,165100,222948050,16510,16510,16510,16510,0
|
|
20230608,165000,222948050,16510,16510,16510,16510,0
|
|
20230608,164900,222948050,16510,16510,16510,16510,0
|
|
20230608,164800,222948050,16510,16510,16510,16510,0
|
|
20230608,164700,222948050,16510,16510,16510,16510,0
|
|
20230608,164600,222948050,16510,16510,16510,16510,0
|
|
20230608,164500,222948050,16510,16510,16510,16510,0
|
|
20230608,164400,222948050,16510,16510,16510,16510,0
|
|
20230608,164300,222948050,16510,16510,16510,16510,0
|
|
20230608,164200,222948050,16510,16510,16510,16510,0
|
|
20230608,164100,222948050,16510,16510,16510,16510,0
|
|
20230608,164000,222948050,16510,16510,16510,16510,0
|
|
20230608,163900,222948050,16510,16510,16510,16510,0
|
|
20230608,163800,222948050,16510,16510,16510,16510,0
|
|
20230608,163700,222948050,16510,16510,16510,16510,0
|
|
20230608,163600,222948050,16510,16510,16510,16510,0
|
|
20230608,163500,222948050,16510,16510,16510,16510,0
|
|
20230608,163400,222948050,16510,16510,16510,16510,0
|
|
20230608,163300,222948050,16510,16510,16510,16510,0
|
|
20230608,163200,222948050,16510,16510,16510,16510,0
|
|
20230608,163100,222948050,16510,16510,16510,16510,0
|
|
20230608,163000,222948050,16510,16510,16510,16510,0
|
|
20230608,162900,222948050,16510,16510,16510,16510,282
|
|
20230608,162800,222948050,16510,16510,16510,16510,0
|
|
20230608,162700,222948050,16510,16510,16510,16510,0
|
|
20230608,162600,222948050,16510,16510,16510,16510,0
|
|
20230608,162500,222948050,16510,16510,16510,16510,0
|
|
20230608,162400,222948050,16510,16510,16510,16510,0
|
|
20230608,162300,222948050,16510,16510,16510,16510,0
|
|
20230608,162200,222948050,16510,16510,16510,16510,0
|
|
20230608,162100,222948050,16510,16510,16510,16510,0
|
|
20230608,162000,222948050,16510,16510,16510,16510,0
|
|
20230608,161900,222948050,16510,16510,16510,16510,0
|
|
20230608,161800,222948050,16510,16510,16510,16510,0
|
|
20230608,161700,222948050,16510,16510,16510,16510,0
|
|
20230608,161600,222948050,16510,16510,16510,16510,0
|
|
20230608,161500,222948050,16510,16510,16510,16510,0
|
|
20230608,161400,222948050,16510,16510,16510,16510,0
|
|
20230608,161300,222948050,16510,16510,16510,16510,0
|
|
20230608,161200,222948050,16510,16510,16510,16510,0
|
|
20230608,161100,222948050,16510,16510,16510,16510,0
|
|
20230608,161000,222948050,16510,16510,16510,16510,0
|
|
20230608,160900,222948050,16510,16510,16510,16510,0
|
|
20230608,160800,222948050,16510,16510,16510,16510,0
|
|
20230608,160700,222948050,16510,16510,16510,16510,0
|
|
20230608,160600,222948050,16510,16510,16510,16510,0
|
|
20230608,160500,222948050,16510,16510,16510,16510,0
|
|
20230608,160400,222948050,16510,16510,16510,16510,0
|
|
20230608,160300,222948050,16510,16510,16510,16510,0
|
|
20230608,160200,222948050,16510,16510,16510,16510,0
|
|
20230608,160100,222948050,16510,16510,16510,16510,0
|
|
20230608,160000,222948050,16510,16510,16510,16510,0
|
|
20230608,155900,222948050,16510,16510,16510,16510,282
|
|
20230608,155800,222948050,16510,16510,16510,16510,0
|
|
20230608,155700,222948050,16510,16510,16510,16510,0
|
|
20230608,155600,222948050,16510,16510,16510,16510,0
|
|
20230608,155500,222948050,16510,16510,16510,16510,0
|
|
20230608,155400,222948050,16510,16510,16510,16510,0
|
|
20230608,155300,222948050,16510,16510,16510,16510,0
|
|
20230608,155200,222948050,16510,16510,16510,16510,0
|
|
20230608,155100,222948050,16510,16510,16510,16510,0
|
|
20230608,155000,222948050,16510,16510,16510,16510,0
|
|
20230608,154900,222948050,16510,16510,16510,16510,0
|
|
20230608,154800,222948050,16510,16510,16510,16510,0
|
|
20230608,154700,222948050,16510,16510,16510,16510,0
|
|
20230608,154600,222948050,16510,16510,16510,16510,0
|
|
20230608,154500,222948050,16510,16510,16510,16510,0
|
|
20230608,154400,222948050,16510,16510,16510,16510,0
|
|
20230608,154300,222948050,16510,16510,16510,16510,0
|
|
20230608,154200,222948050,16510,16510,16510,16510,0
|
|
20230608,154100,222948050,16510,16510,16510,16510,0
|
|
20230608,154000,222948050,16510,16510,16510,16510,0
|
|
20230608,153900,222948050,16510,16510,16510,16510,0
|
|
20230608,153800,222948050,16510,16510,16510,16510,0
|
|
20230608,153700,222948050,16510,16510,16510,16510,0
|
|
20230608,153600,222948050,16510,16510,16510,16510,0
|
|
20230608,153500,222948050,16510,16510,16510,16510,0
|
|
20230608,153400,222948050,16510,16510,16510,16510,0
|
|
20230608,153300,222948050,16510,16510,16510,16510,0
|
|
20230608,153200,222948050,16510,16510,16510,16510,0
|
|
20230608,153100,222948050,16510,16510,16510,16510,0
|
|
20230608,153000,222948050,16510,16510,16510,16510,282
|
|
20230608,152900,218292230,16500,16500,16500,16500,0
|
|
20230608,152800,218292230,16500,16500,16500,16500,0
|
|
20230608,152700,218292230,16500,16500,16500,16500,0
|
|
20230608,152600,218292230,16500,16500,16500,16500,0
|
|
20230608,152500,218292230,16500,16500,16500,16500,0
|
|
20230608,152400,218292230,16500,16500,16500,16500,0
|
|
20230608,152300,218292230,16500,16500,16500,16500,0
|
|
20230608,152200,218292230,16500,16500,16500,16500,0
|
|
20230608,152100,218292230,16500,16500,16500,16500,0
|
|
20230608,152000,218292230,16500,16500,16500,16500,0
|
|
20230608,151900,218292230,16500,16500,16500,16500,107
|
|
20230608,151800,216526730,16500,16500,16500,16500,38
|
|
20230608,151700,215899730,16500,16500,16500,16500,80
|
|
20230608,151600,214579730,16500,16500,16500,16500,30
|
|
20230608,151500,214084730,16500,16500,16500,16500,52
|
|
20230608,151400,213226730,16500,16500,16500,16500,137
|
|
20230608,151300,210966230,16500,16500,16500,16500,60
|
|
20230608,151200,209976230,16500,16500,16500,16500,64
|
|
20230608,151100,208920230,16500,16500,16500,16500,100
|
|
20230608,151000,207270230,16500,16500,16500,16500,84
|
|
20230608,150900,205884230,16500,16500,16510,16500,108
|
|
20230608,150800,204101890,16500,16490,16500,16490,296
|
|
20230608,150700,199218360,16490,16490,16490,16490,97
|
|
20230608,150600,197618830,16490,16490,16500,16480,1057
|
|
20230608,150500,180184450,16490,16490,16490,16490,83
|
|
20230608,150400,178815780,16490,16490,16490,16490,56
|
|
20230608,150300,177892340,16490,16490,16490,16490,56
|
|
20230608,150200,176968900,16490,16490,16490,16490,59
|
|
20230608,150100,175995990,16490,16490,16490,16490,104
|
|
20230608,150000,174281030,16490,16490,16490,16490,57
|
|
20230608,145900,173341100,16490,16490,16490,16490,56
|
|
20230608,145800,172417660,16490,16490,16490,16490,59
|
|
20230608,145700,171444750,16490,16490,16500,16490,62
|
|
20230608,145600,170422360,16490,16490,16490,16490,61
|
|
20230608,145500,169416470,16490,16490,16490,16490,93
|
|
20230608,145400,167882900,16490,16490,16490,16490,57
|
|
20230608,145300,166942970,16490,16490,16490,16490,67
|
|
20230608,145200,165838140,16490,16490,16490,16490,79
|
|
20230608,145100,164535430,16490,16490,16490,16490,60
|
|
20230608,145000,163546030,16490,16490,16500,16490,336
|
|
20230608,144900,158002380,16490,16490,16490,16490,68
|
|
20230608,144800,156881060,16490,16490,16490,16490,56
|
|
20230608,144700,155957620,16490,16490,16490,16490,57
|
|
20230608,144600,155017690,16490,16490,16490,16490,63
|
|
20230608,144500,153978820,16490,16490,16490,16490,58
|
|
20230608,144400,153022400,16490,16490,16490,16490,57
|
|
20230608,144300,152082470,16490,16500,16500,16490,88
|
|
20230608,144200,150630560,16500,16500,16500,16500,118
|
|
20230608,144100,148683560,16500,16500,16500,16500,57
|
|
20230608,144000,147743060,16500,16500,16500,16500,57
|
|
20230608,143900,146802560,16500,16500,16500,16500,57
|
|
20230608,143800,145862060,16500,16500,16500,16500,68
|
|
20230608,143700,144740060,16500,16500,16500,16500,21
|
|
20230608,143600,144393560,16500,16510,16510,16500,313
|
|
20230608,143500,139226380,16510,16510,16510,16510,36
|
|
20230608,143400,138632020,16510,16510,16510,16510,0
|
|
20230608,143300,138632020,16510,16510,16510,16510,0
|
|
20230608,143200,138632020,16510,16510,16510,16510,0
|
|
20230608,143100,138632020,16510,16510,16510,16510,0
|
|
20230608,143000,138632020,16510,16510,16510,16510,13
|
|
20230608,142900,138417390,16510,16520,16520,16510,515
|
|
20230608,142800,129909740,16510,16510,16510,16510,0
|
|
20230608,142700,129909740,16510,16510,16510,16510,0
|
|
20230608,142600,129909740,16510,16510,16510,16510,0
|
|
20230608,142500,129909740,16510,16510,16510,16510,158
|
|
20230608,142400,127301160,16510,16510,16510,16510,0
|
|
20230608,142300,127301160,16510,16510,16510,16510,0
|
|
20230608,142200,127301160,16510,16510,16510,16510,0
|
|
20230608,142100,127301160,16510,16510,16510,16510,1
|
|
20230608,142000,127284650,16510,16500,16510,16500,561
|
|
20230608,141900,118023040,16490,16500,16500,16490,35
|
|
20230608,141800,117445580,16490,16490,16490,16490,0
|
|
20230608,141700,117445580,16490,16490,16490,16490,0
|
|
20230608,141600,117445580,16490,16490,16490,16490,0
|
|
20230608,141500,117445580,16490,16490,16490,16490,0
|
|
20230608,141400,117445580,16490,16500,16500,16490,109
|
|
20230608,141300,115647460,16500,16500,16500,16500,0
|
|
20230608,141200,115647460,16500,16500,16500,16500,0
|
|
20230608,141100,115647460,16500,16500,16500,16500,0
|
|
20230608,141000,115647460,16500,16500,16500,16500,0
|
|
20230608,140900,115647460,16500,16500,16500,16500,0
|
|
20230608,140800,115647460,16500,16500,16500,16500,697
|
|
20230608,140700,104146960,16490,16490,16490,16490,0
|
|
20230608,140600,104146960,16490,16490,16490,16490,0
|
|
20230608,140500,104146960,16490,16490,16490,16490,0
|
|
20230608,140400,104146960,16490,16490,16490,16490,16
|
|
20230608,140300,103883120,16490,16490,16490,16490,0
|
|
20230608,140200,103883120,16490,16490,16490,16490,0
|
|
20230608,140100,103883120,16490,16490,16490,16490,0
|
|
20230608,140000,103883120,16490,16490,16490,16490,0
|
|
20230608,135900,103883120,16490,16490,16490,16490,0
|
|
20230608,135800,103883120,16490,16490,16490,16490,0
|
|
20230608,135700,103883120,16490,16490,16490,16490,0
|
|
20230608,135600,103883120,16490,16490,16490,16490,59
|
|
20230608,135500,102910210,16490,16490,16490,16490,0
|
|
20230608,135400,102910210,16490,16490,16490,16480,301
|
|
20230608,135300,97947110,16490,16490,16490,16490,11
|
|
20230608,135200,97765720,16490,16490,16490,16490,0
|
|
20230608,135100,97765720,16490,16490,16490,16490,0
|
|
20230608,135000,97765720,16490,16490,16490,16490,0
|
|
20230608,134900,97765720,16490,16490,16490,16490,0
|
|
20230608,134800,97765720,16490,16480,16490,16480,234
|
|
20230608,134700,93907070,16480,16480,16480,16480,0
|
|
20230608,134600,93907070,16480,16480,16480,16480,0
|
|
20230608,134500,93907070,16480,16480,16480,16480,0
|
|
20230608,134400,93907070,16480,16480,16480,16480,0
|
|
20230608,134300,93907070,16480,16480,16480,16480,0
|
|
20230608,134200,93907070,16480,16480,16480,16480,0
|
|
20230608,134100,93907070,16480,16480,16480,16480,0
|
|
20230608,134000,93907070,16480,16480,16480,16480,0
|
|
20230608,133900,93907070,16480,16480,16480,16480,0
|
|
20230608,133800,93907070,16480,16480,16480,16480,0
|
|
20230608,133700,93907070,16480,16480,16480,16480,0
|
|
20230608,133600,93907070,16480,16480,16480,16480,0
|
|
20230608,133500,93907070,16480,16480,16480,16480,0
|
|
20230608,133400,93907070,16480,16490,16490,16480,241
|
|
20230608,133300,89933390,16480,16480,16480,16480,2
|
|
20230608,133200,89900430,16480,16480,16480,16480,2
|
|
20230608,133100,89867470,16480,16480,16480,16480,1
|
|
20230608,133000,89850990,16480,16480,16480,16480,5
|
|
20230608,132900,89768590,16480,16480,16480,16480,3
|
|
20230608,132800,89719150,16480,16480,16480,16480,2
|
|
20230608,132700,89686190,16480,16480,16480,16480,5
|
|
20230608,132600,89603790,16480,16480,16480,16480,2
|
|
20230608,132500,89570830,16480,16480,16480,16480,2
|
|
20230608,132400,89537870,16480,16480,16480,16480,4
|
|
20230608,132300,89471950,16480,16480,16480,16480,1
|
|
20230608,132200,89455470,16480,16480,16480,16480,0
|
|
20230608,132100,89455470,16480,16480,16480,16480,4
|
|
20230608,132000,89389550,16490,16490,16490,16490,0
|
|
20230608,131900,89389550,16490,16490,16490,16490,0
|
|
20230608,131800,89389550,16490,16490,16490,16490,0
|
|
20230608,131700,89389550,16490,16490,16490,16490,0
|
|
20230608,131600,89389550,16490,16490,16490,16490,0
|
|
20230608,131500,89389550,16490,16490,16490,16490,0
|
|
20230608,131400,89389550,16490,16490,16490,16490,0
|
|
20230608,131300,89389550,16490,16490,16490,16490,0
|
|
20230608,131200,89389550,16490,16490,16490,16490,0
|
|
20230608,131100,89389550,16490,16490,16490,16490,0
|
|
20230608,131000,89389550,16490,16480,16490,16480,12
|
|
20230608,130900,89191780,16480,16480,16480,16480,0
|
|
20230608,130800,89191780,16480,16480,16480,16480,107
|
|
20230608,130700,87428420,16470,16500,16510,16470,935
|
|
20230608,130600,72008000,16500,16500,16500,16500,4
|
|
20230608,130500,71942000,16510,16510,16510,16510,0
|
|
20230608,130400,71942000,16510,16510,16510,16510,0
|
|
20230608,130300,71942000,16510,16510,16510,16510,1
|
|
20230608,130200,71925490,16500,16510,16510,16500,2
|
|
20230608,130100,71892480,16500,16500,16500,16500,80
|
|
20230608,130000,70572480,16500,16500,16500,16500,4
|
|
20230608,125900,70506480,16500,16500,16500,16500,0
|
|
20230608,125800,70506480,16500,16500,16500,16500,0
|
|
20230608,125700,70506480,16500,16500,16500,16500,0
|
|
20230608,125600,70506480,16500,16500,16500,16500,0
|
|
20230608,125500,70506480,16500,16500,16500,16500,4
|
|
20230608,125400,70440480,16510,16510,16510,16510,0
|
|
20230608,125300,70440480,16510,16510,16510,16510,0
|
|
20230608,125200,70440480,16510,16510,16510,16510,0
|
|
20230608,125100,70440480,16510,16510,16510,16510,0
|
|
20230608,125000,70440480,16510,16520,16520,16510,70
|
|
20230608,124900,69284450,16520,16520,16520,16520,0
|
|
20230608,124800,69284450,16520,16520,16520,16520,0
|
|
20230608,124700,69284450,16520,16520,16520,16520,15
|
|
20230608,124600,69036650,16520,16520,16520,16520,0
|
|
20230608,124500,69036650,16520,16520,16520,16520,0
|
|
20230608,124400,69036650,16520,16520,16520,16520,0
|
|
20230608,124300,69036650,16520,16520,16520,16520,0
|
|
20230608,124200,69036650,16520,16520,16520,16520,0
|
|
20230608,124100,69036650,16520,16520,16520,16520,0
|
|
20230608,124000,69036650,16520,16520,16530,16520,37
|
|
20230608,123900,68425200,16520,16520,16520,16520,0
|
|
20230608,123800,68425200,16520,16520,16520,16520,0
|
|
20230608,123700,68425200,16520,16520,16520,16520,0
|
|
20230608,123600,68425200,16520,16520,16520,16520,0
|
|
20230608,123500,68425200,16520,16520,16520,16520,7
|
|
20230608,123400,68309560,16520,16520,16520,16520,0
|
|
20230608,123300,68309560,16520,16520,16520,16520,0
|
|
20230608,123200,68309560,16520,16520,16520,16520,0
|
|
20230608,123100,68309560,16520,16520,16520,16520,438
|
|
20230608,123000,61073800,16510,16510,16510,16510,0
|
|
20230608,122900,61073800,16510,16510,16510,16510,65
|
|
20230608,122800,60000650,16510,16510,16510,16510,0
|
|
20230608,122700,60000650,16510,16510,16510,16510,0
|
|
20230608,122600,60000650,16510,16510,16510,16510,61
|
|
20230608,122500,58993540,16510,16510,16510,16510,0
|
|
20230608,122400,58993540,16510,16510,16510,16510,20
|
|
20230608,122300,58663340,16510,16510,16510,16510,0
|
|
20230608,122200,58663340,16510,16510,16510,16510,0
|
|
20230608,122100,58663340,16510,16510,16510,16510,0
|
|
20230608,122000,58663340,16510,16500,16510,16500,119
|
|
20230608,121900,56698670,16500,16500,16500,16500,4
|
|
20230608,121800,56632670,16500,16500,16500,16500,3
|
|
20230608,121700,56583170,16500,16500,16500,16500,3
|
|
20230608,121600,56533670,16500,16500,16500,16500,4
|
|
20230608,121500,56467670,16510,16500,16510,16500,5
|
|
20230608,121400,56385160,16500,16500,16500,16500,5
|
|
20230608,121300,56302660,16500,16500,16500,16500,4
|
|
20230608,121200,56236660,16500,16500,16500,16500,4
|
|
20230608,121100,56170660,16500,16500,16500,16500,5
|
|
20230608,121000,56088160,16500,16500,16500,16500,18
|
|
20230608,120900,55791160,16500,16500,16500,16500,1
|
|
20230608,120800,55774660,16500,16500,16500,16500,2
|
|
20230608,120700,55741660,16500,16500,16500,16500,1
|
|
20230608,120600,55725160,16500,16500,16500,16500,26
|
|
20230608,120500,55296160,16500,16500,16500,16500,1
|
|
20230608,120400,55279660,16500,16500,16500,16500,1
|
|
20230608,120300,55263160,16500,16500,16500,16500,1
|
|
20230608,120200,55246660,16500,16500,16500,16500,2
|
|
20230608,120100,55213660,16500,16500,16500,16500,1
|
|
20230608,120000,55197160,16500,16500,16500,16500,3
|
|
20230608,115900,55147660,16500,16500,16500,16500,6
|
|
20230608,115800,55048660,16500,16500,16500,16500,14
|
|
20230608,115700,54817660,16500,16500,16500,16500,47
|
|
20230608,115600,54042160,16500,16500,16500,16500,15
|
|
20230608,115500,53794660,16500,16500,16500,16500,13
|
|
20230608,115400,53580160,16500,16500,16500,16500,13
|
|
20230608,115300,53365660,16500,16500,16500,16500,14
|
|
20230608,115200,53134660,16500,16500,16500,16500,24
|
|
20230608,115100,52738660,16500,16500,16500,16500,12
|
|
20230608,115000,52540660,16500,16500,16500,16500,14
|
|
20230608,114900,52309660,16500,16500,16500,16500,23
|
|
20230608,114800,51930160,16500,16500,16500,16500,12
|
|
20230608,114700,51732160,16500,16500,16500,16500,15
|
|
20230608,114600,51484660,16500,16500,16500,16500,28
|
|
20230608,114500,51022660,16500,16500,16500,16500,12
|
|
20230608,114400,50824660,16500,16500,16500,16500,29
|
|
20230608,114300,50346160,16500,16510,16510,16500,243
|
|
20230608,114200,46335020,16510,16510,16510,16510,16
|
|
20230608,114100,46070860,16510,16510,16510,16510,19
|
|
20230608,114000,45757170,16510,16510,16510,16510,38
|
|
20230608,113900,45129790,16510,16510,16510,16510,19
|
|
20230608,113800,44816100,16510,16510,16510,16510,19
|
|
20230608,113700,44502410,16510,16510,16510,16510,19
|
|
20230608,113600,44188720,16510,16510,16510,16510,26
|
|
20230608,113500,43759460,16510,16510,16510,16510,19
|
|
20230608,113400,43445770,16510,16510,16510,16510,19
|
|
20230608,113300,43132080,16510,16510,16510,16510,22
|
|
20230608,113200,42768860,16510,16510,16510,16510,23
|
|
20230608,113100,42389130,16510,16510,16510,16510,19
|
|
20230608,113000,42075440,16510,16510,16510,16510,18
|
|
20230608,112900,41778260,16510,16510,16510,16510,19
|
|
20230608,112800,41464570,16510,16510,16510,16510,32
|
|
20230608,112700,40936250,16510,16510,16510,16510,4
|
|
20230608,112600,40870210,16510,16510,16510,16510,1
|
|
20230608,112500,40853700,16510,16500,16510,16500,5
|
|
20230608,112400,40771160,16500,16500,16500,16500,0
|
|
20230608,112300,40771160,16500,16500,16500,16500,0
|
|
20230608,112200,40771160,16500,16500,16500,16500,0
|
|
20230608,112100,40771160,16500,16500,16500,16500,1
|
|
20230608,112000,40754660,16500,16500,16500,16500,0
|
|
20230608,111900,40754660,16500,16500,16500,16500,0
|
|
20230608,111800,40754660,16500,16510,16510,16500,98
|
|
20230608,111700,39137320,16510,16510,16510,16510,133
|
|
20230608,111600,36941490,16510,16510,16510,16510,84
|
|
20230608,111500,35554650,16510,16510,16510,16510,0
|
|
20230608,111400,35554650,16510,16510,16510,16510,0
|
|
20230608,111300,35554650,16510,16510,16510,16510,0
|
|
20230608,111200,35554650,16510,16510,16510,16510,0
|
|
20230608,111100,35554650,16510,16510,16510,16510,3
|
|
20230608,111000,35505120,16510,16510,16510,16510,15
|
|
20230608,110900,35257470,16510,16510,16510,16510,0
|
|
20230608,110800,35257470,16510,16520,16520,16510,62
|
|
20230608,110700,34233540,16500,16510,16510,16500,428
|
|
20230608,110600,27168540,16500,16500,16500,16500,11
|
|
20230608,110500,26987040,16500,16500,16500,16500,0
|
|
20230608,110400,26987040,16500,16500,16500,16500,0
|
|
20230608,110300,26987040,16500,16500,16500,16500,5
|
|
20230608,110200,26904540,16500,16500,16500,16500,1
|
|
20230608,110100,26888040,16500,16500,16500,16500,0
|
|
20230608,110000,26888040,16500,16500,16500,16500,0
|
|
20230608,105900,26888040,16500,16500,16500,16500,0
|
|
20230608,105800,26888040,16500,16500,16500,16500,0
|
|
20230608,105700,26888040,16500,16500,16500,16500,1
|
|
20230608,105600,26871540,16500,16500,16500,16500,0
|
|
20230608,105500,26871540,16500,16500,16500,16500,2
|
|
20230608,105400,26838540,16500,16500,16500,16500,1
|
|
20230608,105300,26822040,16500,16500,16500,16500,1
|
|
20230608,105200,26805540,16500,16500,16500,16500,0
|
|
20230608,105100,26805540,16500,16500,16500,16500,1
|
|
20230608,105000,26789040,16500,16500,16500,16500,2
|
|
20230608,104900,26756040,16500,16500,16500,16500,0
|
|
20230608,104800,26756040,16500,16500,16500,16500,0
|
|
20230608,104700,26756040,16500,16500,16500,16500,0
|
|
20230608,104600,26756040,16500,16500,16500,16500,0
|
|
20230608,104500,26756040,16500,16500,16500,16500,4
|
|
20230608,104400,26690040,16500,16500,16500,16500,0
|
|
20230608,104300,26690040,16500,16500,16500,16500,47
|
|
20230608,104200,25914540,16500,16500,16500,16500,4
|
|
20230608,104100,25848540,16500,16500,16500,16500,0
|
|
20230608,104000,25848540,16500,16500,16500,16500,19
|
|
20230608,103900,25535040,16500,16500,16500,16500,0
|
|
20230608,103800,25535040,16500,16500,16500,16500,0
|
|
20230608,103700,25535040,16500,16500,16500,16500,8
|
|
20230608,103600,25403040,16500,16500,16500,16500,0
|
|
20230608,103500,25403040,16500,16500,16500,16500,0
|
|
20230608,103400,25403040,16500,16500,16500,16500,1
|
|
20230608,103300,25386540,16500,16500,16500,16500,0
|
|
20230608,103200,25386540,16500,16500,16500,16500,0
|
|
20230608,103100,25386540,16500,16500,16500,16500,1
|
|
20230608,103000,25370040,16500,16500,16500,16500,2
|
|
20230608,102900,25337040,16500,16500,16500,16500,0
|
|
20230608,102800,25337040,16500,16500,16500,16500,1
|
|
20230608,102700,25320540,16500,16500,16500,16500,0
|
|
20230608,102600,25320540,16500,16500,16500,16500,20
|
|
20230608,102500,24990540,16500,16500,16500,16500,0
|
|
20230608,102400,24990540,16500,16500,16500,16500,1
|
|
20230608,102300,24974040,16500,16500,16500,16500,0
|
|
20230608,102200,24974040,16500,16500,16500,16500,0
|
|
20230608,102100,24974040,16500,16500,16500,16500,0
|
|
20230608,102000,24974040,16500,16510,16510,16500,56
|
|
20230608,101900,24049740,16500,16500,16500,16500,1
|
|
20230608,101800,24033240,16500,16500,16500,16500,0
|
|
20230608,101700,24033240,16500,16500,16500,16500,1
|
|
20230608,101600,24016740,16520,16520,16520,16520,0
|
|
20230608,101500,24016740,16520,16500,16520,16500,529
|
|
20230608,101400,15288220,16500,16500,16500,16500,0
|
|
20230608,101300,15288220,16500,16500,16500,16500,0
|
|
20230608,101200,15288220,16500,16500,16500,16500,0
|
|
20230608,101100,15288220,16500,16500,16500,16500,0
|
|
20230608,101000,15288220,16500,16500,16500,16500,0
|
|
20230608,100900,15288220,16500,16500,16500,16500,0
|
|
20230608,100800,15288220,16500,16500,16500,16500,0
|
|
20230608,100700,15288220,16500,16500,16500,16480,132
|
|
20230608,100600,13110320,16500,16500,16500,16500,0
|
|
20230608,100500,13110320,16500,16500,16500,16500,0
|
|
20230608,100400,13110320,16500,16500,16500,16500,0
|
|
20230608,100300,13110320,16500,16490,16510,16490,60
|
|
20230608,100200,12120320,16500,16500,16500,16500,1
|
|
20230608,100100,12103820,16480,16480,16480,16480,0
|
|
20230608,100000,12103820,16480,16490,16490,16480,4
|
|
20230608,095900,12037890,16480,16480,16480,16480,1
|
|
20230608,095800,12021410,16480,16480,16480,16480,1
|
|
20230608,095700,12004930,16500,16480,16500,16480,2
|
|
20230608,095600,11971950,16480,16480,16480,16480,0
|
|
20230608,095500,11971950,16480,16480,16480,16480,1
|
|
20230608,095400,11955470,16480,16480,16480,16480,1
|
|
20230608,095300,11938990,16460,16460,16460,16460,0
|
|
20230608,095200,11938990,16460,16460,16460,16460,0
|
|
20230608,095100,11938990,16460,16460,16460,16460,0
|
|
20230608,095000,11938990,16460,16460,16460,16460,13
|
|
20230608,094900,11725010,16470,16490,16570,16460,111
|
|
20230608,094800,9891420,16470,16470,16470,16470,0
|
|
20230608,094700,9891420,16470,16470,16470,16470,1
|
|
20230608,094600,9874950,16460,16460,16460,16460,0
|
|
20230608,094500,9874950,16460,16480,16480,16460,31
|
|
20230608,094400,9364390,16480,16480,16480,16470,70
|
|
20230608,094300,8210830,16470,16470,16470,16470,0
|
|
20230608,094200,8210830,16470,16480,16480,16470,3
|
|
20230608,094100,8161400,16490,16490,16490,16490,0
|
|
20230608,094000,8161400,16490,16490,16490,16490,0
|
|
20230608,093900,8161400,16490,16490,16490,16490,0
|
|
20230608,093800,8161400,16490,16490,16490,16490,1
|
|
20230608,093700,8144910,16460,16460,16460,16460,0
|
|
20230608,093600,8144910,16460,16460,16460,16460,0
|
|
20230608,093500,8144910,16460,16460,16460,16460,0
|
|
20230608,093400,8144910,16460,16460,16460,16460,0
|
|
20230608,093300,8144910,16460,16460,16460,16460,0
|
|
20230608,093200,8144910,16460,16480,16480,16460,64
|
|
20230608,093100,7091450,16480,16480,16480,16480,1
|
|
20230608,093000,7074970,16460,16460,16460,16460,0
|
|
20230608,092900,7074970,16460,16460,16460,16460,74
|
|
20230608,092800,5856930,16460,16460,16460,16460,0
|
|
20230608,092700,5856930,16460,16460,16460,16460,0
|
|
20230608,092600,5856930,16460,16460,16460,16460,0
|
|
20230608,092500,5856930,16460,16460,16460,16460,0
|
|
20230608,092400,5856930,16460,16460,16460,16460,0
|
|
20230608,092300,5856930,16460,16460,16460,16460,1
|
|
20230608,092200,5840470,16450,16500,16500,16450,140
|
|
20230608,092100,3533680,16500,16500,16500,16500,0
|
|
20230608,092000,3533680,16500,16500,16500,16500,0
|
|
20230608,091900,3533680,16500,16500,16500,16500,0
|
|
20230608,091800,3533680,16500,16500,16500,16500,0
|
|
20230608,091700,3533680,16500,16500,16500,16500,0
|
|
20230608,091600,3533680,16500,16500,16500,16500,0
|
|
20230608,091500,3533680,16500,16500,16500,16500,1
|
|
20230608,091400,3517180,16520,16520,16520,16520,3
|
|
20230608,091300,3467620,16490,16490,16490,16490,0
|
|
20230608,091200,3467620,16490,16490,16490,16490,0
|
|
20230608,091100,3467620,16490,16490,16490,16490,0
|
|
20230608,091000,3467620,16490,16490,16490,16490,0
|
|
20230608,090900,3467620,16490,16540,16540,16490,10
|
|
20230608,090800,3302270,16570,16570,16570,16570,0
|
|
20230608,090700,3302270,16570,16570,16570,16570,0
|
|
20230608,090600,3302270,16570,16570,16570,16570,0
|
|
20230608,090500,3302270,16570,16570,16570,16570,0
|
|
20230608,090400,3302270,16570,16570,16570,16570,18
|
|
20230608,090300,3004010,16570,16570,16570,16570,12
|
|
20230608,090200,2805170,16580,16570,16580,16570,10
|
|
20230608,090100,2639400,16600,16600,16600,16600,0
|
|
20230608,090000,2639400,16600,16600,16600,16600,159
|