741 lines
38 KiB
CSV
741 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230608,211800,454382020,13840,13840,13840,13840,1340
|
|
20230608,211700,454382020,13840,13840,13840,13840,0
|
|
20230608,211600,454382020,13840,13840,13840,13840,0
|
|
20230608,211500,454382020,13840,13840,13840,13840,0
|
|
20230608,211400,454382020,13840,13840,13840,13840,0
|
|
20230608,211300,454382020,13840,13840,13840,13840,0
|
|
20230608,211200,454382020,13840,13840,13840,13840,0
|
|
20230608,211100,454382020,13840,13840,13840,13840,0
|
|
20230608,211000,454382020,13840,13840,13840,13840,0
|
|
20230608,210900,454382020,13840,13840,13840,13840,0
|
|
20230608,210800,454382020,13840,13840,13840,13840,0
|
|
20230608,210700,454382020,13840,13840,13840,13840,0
|
|
20230608,210600,454382020,13840,13840,13840,13840,0
|
|
20230608,210500,454382020,13840,13840,13840,13840,0
|
|
20230608,210400,454382020,13840,13840,13840,13840,0
|
|
20230608,210300,454382020,13840,13840,13840,13840,0
|
|
20230608,210200,454382020,13840,13840,13840,13840,0
|
|
20230608,210100,454382020,13840,13840,13840,13840,0
|
|
20230608,210000,454382020,13840,13840,13840,13840,0
|
|
20230608,205900,454382020,13840,13840,13840,13840,0
|
|
20230608,205800,454382020,13840,13840,13840,13840,0
|
|
20230608,205700,454382020,13840,13840,13840,13840,0
|
|
20230608,205600,454382020,13840,13840,13840,13840,0
|
|
20230608,205500,454382020,13840,13840,13840,13840,0
|
|
20230608,205400,454382020,13840,13840,13840,13840,0
|
|
20230608,205300,454382020,13840,13840,13840,13840,0
|
|
20230608,205200,454382020,13840,13840,13840,13840,0
|
|
20230608,205100,454382020,13840,13840,13840,13840,0
|
|
20230608,205000,454382020,13840,13840,13840,13840,0
|
|
20230608,204900,454382020,13840,13840,13840,13840,0
|
|
20230608,204800,454382020,13840,13840,13840,13840,1340
|
|
20230608,204700,454382020,13840,13840,13840,13840,0
|
|
20230608,204600,454382020,13840,13840,13840,13840,0
|
|
20230608,204500,454382020,13840,13840,13840,13840,0
|
|
20230608,204400,454382020,13840,13840,13840,13840,0
|
|
20230608,204300,454382020,13840,13840,13840,13840,0
|
|
20230608,204200,454382020,13840,13840,13840,13840,0
|
|
20230608,204100,454382020,13840,13840,13840,13840,0
|
|
20230608,204000,454382020,13840,13840,13840,13840,0
|
|
20230608,203900,454382020,13840,13840,13840,13840,0
|
|
20230608,203800,454382020,13840,13840,13840,13840,0
|
|
20230608,203700,454382020,13840,13840,13840,13840,0
|
|
20230608,203600,454382020,13840,13840,13840,13840,0
|
|
20230608,203500,454382020,13840,13840,13840,13840,0
|
|
20230608,203400,454382020,13840,13840,13840,13840,0
|
|
20230608,203300,454382020,13840,13840,13840,13840,0
|
|
20230608,203200,454382020,13840,13840,13840,13840,0
|
|
20230608,203100,454382020,13840,13840,13840,13840,0
|
|
20230608,203000,454382020,13840,13840,13840,13840,0
|
|
20230608,202900,454382020,13840,13840,13840,13840,0
|
|
20230608,202800,454382020,13840,13840,13840,13840,0
|
|
20230608,202700,454382020,13840,13840,13840,13840,0
|
|
20230608,202600,454382020,13840,13840,13840,13840,0
|
|
20230608,202500,454382020,13840,13840,13840,13840,0
|
|
20230608,202400,454382020,13840,13840,13840,13840,0
|
|
20230608,202300,454382020,13840,13840,13840,13840,0
|
|
20230608,202200,454382020,13840,13840,13840,13840,0
|
|
20230608,202100,454382020,13840,13840,13840,13840,0
|
|
20230608,202000,454382020,13840,13840,13840,13840,0
|
|
20230608,201900,454382020,13840,13840,13840,13840,0
|
|
20230608,201800,454382020,13840,13840,13840,13840,1340
|
|
20230608,201700,454382020,13840,13840,13840,13840,0
|
|
20230608,201600,454382020,13840,13840,13840,13840,0
|
|
20230608,201500,454382020,13840,13840,13840,13840,0
|
|
20230608,201400,454382020,13840,13840,13840,13840,0
|
|
20230608,201300,454382020,13840,13840,13840,13840,0
|
|
20230608,201200,454382020,13840,13840,13840,13840,0
|
|
20230608,201100,454382020,13840,13840,13840,13840,0
|
|
20230608,201000,454382020,13840,13840,13840,13840,0
|
|
20230608,200900,454382020,13840,13840,13840,13840,0
|
|
20230608,200800,454382020,13840,13840,13840,13840,0
|
|
20230608,200700,454382020,13840,13840,13840,13840,0
|
|
20230608,200600,454382020,13840,13840,13840,13840,0
|
|
20230608,200500,454382020,13840,13840,13840,13840,0
|
|
20230608,200400,454382020,13840,13840,13840,13840,0
|
|
20230608,200300,454382020,13840,13840,13840,13840,0
|
|
20230608,200200,454382020,13840,13840,13840,13840,0
|
|
20230608,200100,454382020,13840,13840,13840,13840,0
|
|
20230608,200000,454382020,13840,13840,13840,13840,0
|
|
20230608,195900,454382020,13840,13840,13840,13840,0
|
|
20230608,195800,454382020,13840,13840,13840,13840,0
|
|
20230608,195700,454382020,13840,13840,13840,13840,0
|
|
20230608,195600,454382020,13840,13840,13840,13840,0
|
|
20230608,195500,454382020,13840,13840,13840,13840,0
|
|
20230608,195400,454382020,13840,13840,13840,13840,0
|
|
20230608,195300,454382020,13840,13840,13840,13840,0
|
|
20230608,195200,454382020,13840,13840,13840,13840,0
|
|
20230608,195100,454382020,13840,13840,13840,13840,0
|
|
20230608,195000,454382020,13840,13840,13840,13840,0
|
|
20230608,194900,454382020,13840,13840,13840,13840,0
|
|
20230608,194800,454382020,13840,13840,13840,13840,1340
|
|
20230608,194700,454382020,13840,13840,13840,13840,0
|
|
20230608,194600,454382020,13840,13840,13840,13840,0
|
|
20230608,194500,454382020,13840,13840,13840,13840,0
|
|
20230608,194400,454382020,13840,13840,13840,13840,0
|
|
20230608,194300,454382020,13840,13840,13840,13840,0
|
|
20230608,194200,454382020,13840,13840,13840,13840,0
|
|
20230608,194100,454382020,13840,13840,13840,13840,0
|
|
20230608,194000,454382020,13840,13840,13840,13840,0
|
|
20230608,193900,454382020,13840,13840,13840,13840,0
|
|
20230608,193800,454382020,13840,13840,13840,13840,0
|
|
20230608,193700,454382020,13840,13840,13840,13840,0
|
|
20230608,193600,454382020,13840,13840,13840,13840,0
|
|
20230608,193500,454382020,13840,13840,13840,13840,0
|
|
20230608,193400,454382020,13840,13840,13840,13840,0
|
|
20230608,193300,454382020,13840,13840,13840,13840,0
|
|
20230608,193200,454382020,13840,13840,13840,13840,0
|
|
20230608,193100,454382020,13840,13840,13840,13840,0
|
|
20230608,193000,454382020,13840,13840,13840,13840,0
|
|
20230608,192900,454382020,13840,13840,13840,13840,0
|
|
20230608,192800,454382020,13840,13840,13840,13840,0
|
|
20230608,192700,454382020,13840,13840,13840,13840,0
|
|
20230608,192600,454382020,13840,13840,13840,13840,0
|
|
20230608,192500,454382020,13840,13840,13840,13840,0
|
|
20230608,192400,454382020,13840,13840,13840,13840,0
|
|
20230608,192300,454382020,13840,13840,13840,13840,0
|
|
20230608,192200,454382020,13840,13840,13840,13840,0
|
|
20230608,192100,454382020,13840,13840,13840,13840,0
|
|
20230608,192000,454382020,13840,13840,13840,13840,0
|
|
20230608,191900,454382020,13840,13840,13840,13840,0
|
|
20230608,191800,454382020,13840,13840,13840,13840,1340
|
|
20230608,191700,454382020,13840,13840,13840,13840,0
|
|
20230608,191600,454382020,13840,13840,13840,13840,0
|
|
20230608,191500,454382020,13840,13840,13840,13840,0
|
|
20230608,191400,454382020,13840,13840,13840,13840,0
|
|
20230608,191300,454382020,13840,13840,13840,13840,0
|
|
20230608,191200,454382020,13840,13840,13840,13840,0
|
|
20230608,191100,454382020,13840,13840,13840,13840,0
|
|
20230608,191000,454382020,13840,13840,13840,13840,0
|
|
20230608,190900,454382020,13840,13840,13840,13840,0
|
|
20230608,190800,454382020,13840,13840,13840,13840,0
|
|
20230608,190700,454382020,13840,13840,13840,13840,0
|
|
20230608,190600,454382020,13840,13840,13840,13840,0
|
|
20230608,190500,454382020,13840,13840,13840,13840,0
|
|
20230608,190400,454382020,13840,13840,13840,13840,0
|
|
20230608,190300,454382020,13840,13840,13840,13840,0
|
|
20230608,190200,454382020,13840,13840,13840,13840,0
|
|
20230608,190100,454382020,13840,13840,13840,13840,0
|
|
20230608,190000,454382020,13840,13840,13840,13840,0
|
|
20230608,185900,454382020,13840,13840,13840,13840,0
|
|
20230608,185800,454382020,13840,13840,13840,13840,0
|
|
20230608,185700,454382020,13840,13840,13840,13840,0
|
|
20230608,185600,454382020,13840,13840,13840,13840,0
|
|
20230608,185500,454382020,13840,13840,13840,13840,0
|
|
20230608,185400,454382020,13840,13840,13840,13840,0
|
|
20230608,185300,454382020,13840,13840,13840,13840,0
|
|
20230608,185200,454382020,13840,13840,13840,13840,0
|
|
20230608,185100,454382020,13840,13840,13840,13840,0
|
|
20230608,185000,454382020,13840,13840,13840,13840,0
|
|
20230608,184900,454382020,13840,13840,13840,13840,0
|
|
20230608,184800,454382020,13840,13840,13840,13840,1340
|
|
20230608,184700,454382020,13840,13840,13840,13840,0
|
|
20230608,184600,454382020,13840,13840,13840,13840,0
|
|
20230608,184500,454382020,13840,13840,13840,13840,0
|
|
20230608,184400,454382020,13840,13840,13840,13840,0
|
|
20230608,184300,454382020,13840,13840,13840,13840,0
|
|
20230608,184200,454382020,13840,13840,13840,13840,0
|
|
20230608,184100,454382020,13840,13840,13840,13840,0
|
|
20230608,184000,454382020,13840,13840,13840,13840,0
|
|
20230608,183900,454382020,13840,13840,13840,13840,0
|
|
20230608,183800,454382020,13840,13840,13840,13840,0
|
|
20230608,183700,454382020,13840,13840,13840,13840,0
|
|
20230608,183600,454382020,13840,13840,13840,13840,0
|
|
20230608,183500,454382020,13840,13840,13840,13840,0
|
|
20230608,183400,454382020,13840,13840,13840,13840,0
|
|
20230608,183300,454382020,13840,13840,13840,13840,0
|
|
20230608,183200,454382020,13840,13840,13840,13840,0
|
|
20230608,183100,454382020,13840,13840,13840,13840,0
|
|
20230608,183000,454382020,13840,13840,13840,13840,0
|
|
20230608,182900,454382020,13840,13840,13840,13840,0
|
|
20230608,182800,454382020,13840,13840,13840,13840,0
|
|
20230608,182700,454382020,13840,13840,13840,13840,0
|
|
20230608,182600,454382020,13840,13840,13840,13840,0
|
|
20230608,182500,454382020,13840,13840,13840,13840,0
|
|
20230608,182400,454382020,13840,13840,13840,13840,0
|
|
20230608,182300,454382020,13840,13840,13840,13840,0
|
|
20230608,182200,454382020,13840,13840,13840,13840,0
|
|
20230608,182100,454382020,13840,13840,13840,13840,0
|
|
20230608,182000,454382020,13840,13840,13840,13840,0
|
|
20230608,181900,454382020,13840,13840,13840,13840,0
|
|
20230608,181800,454382020,13840,13840,13840,13840,1340
|
|
20230608,181700,454382020,13840,13840,13840,13840,0
|
|
20230608,181600,454382020,13840,13840,13840,13840,0
|
|
20230608,181500,454382020,13840,13840,13840,13840,0
|
|
20230608,181400,454382020,13840,13840,13840,13840,0
|
|
20230608,181300,454382020,13840,13840,13840,13840,0
|
|
20230608,181200,454382020,13840,13840,13840,13840,0
|
|
20230608,181100,454382020,13840,13840,13840,13840,0
|
|
20230608,181000,454382020,13840,13840,13840,13840,0
|
|
20230608,180900,454382020,13840,13840,13840,13840,0
|
|
20230608,180800,454382020,13840,13840,13840,13840,0
|
|
20230608,180700,454382020,13840,13840,13840,13840,0
|
|
20230608,180600,454382020,13840,13840,13840,13840,0
|
|
20230608,180500,454382020,13840,13840,13840,13840,0
|
|
20230608,180400,454382020,13840,13840,13840,13840,0
|
|
20230608,180300,454382020,13840,13840,13840,13840,0
|
|
20230608,180200,454382020,13840,13840,13840,13840,0
|
|
20230608,180100,454382020,13840,13840,13840,13840,0
|
|
20230608,180000,454382020,13840,13840,13840,13840,0
|
|
20230608,175900,454382020,13840,13840,13840,13840,0
|
|
20230608,175800,454382020,13840,13840,13840,13840,0
|
|
20230608,175700,454382020,13840,13840,13840,13840,0
|
|
20230608,175600,454382020,13840,13840,13840,13840,0
|
|
20230608,175500,454382020,13840,13840,13840,13840,0
|
|
20230608,175400,454382020,13840,13840,13840,13840,0
|
|
20230608,175300,454382020,13840,13840,13840,13840,0
|
|
20230608,175200,454382020,13840,13840,13840,13840,0
|
|
20230608,175100,454382020,13840,13840,13840,13840,0
|
|
20230608,175000,454382020,13840,13840,13840,13840,0
|
|
20230608,174900,454382020,13840,13840,13840,13840,0
|
|
20230608,174800,454382020,13840,13840,13840,13840,1340
|
|
20230608,174700,454382020,13840,13840,13840,13840,0
|
|
20230608,174600,454382020,13840,13840,13840,13840,0
|
|
20230608,174500,454382020,13840,13840,13840,13840,0
|
|
20230608,174400,454382020,13840,13840,13840,13840,0
|
|
20230608,174300,454382020,13840,13840,13840,13840,0
|
|
20230608,174200,454382020,13840,13840,13840,13840,0
|
|
20230608,174100,454382020,13840,13840,13840,13840,0
|
|
20230608,174000,454382020,13840,13840,13840,13840,0
|
|
20230608,173900,454382020,13840,13840,13840,13840,0
|
|
20230608,173800,454382020,13840,13840,13840,13840,0
|
|
20230608,173700,454382020,13840,13840,13840,13840,0
|
|
20230608,173600,454382020,13840,13840,13840,13840,0
|
|
20230608,173500,454382020,13840,13840,13840,13840,0
|
|
20230608,173400,454382020,13840,13840,13840,13840,0
|
|
20230608,173300,454382020,13840,13840,13840,13840,0
|
|
20230608,173200,454382020,13840,13840,13840,13840,0
|
|
20230608,173100,454382020,13840,13840,13840,13840,0
|
|
20230608,173000,454382020,13840,13840,13840,13840,0
|
|
20230608,172900,454382020,13840,13840,13840,13840,0
|
|
20230608,172800,454382020,13840,13840,13840,13840,0
|
|
20230608,172700,454382020,13840,13840,13840,13840,0
|
|
20230608,172600,454382020,13840,13840,13840,13840,0
|
|
20230608,172500,454382020,13840,13840,13840,13840,0
|
|
20230608,172400,454382020,13840,13840,13840,13840,0
|
|
20230608,172300,454382020,13840,13840,13840,13840,0
|
|
20230608,172200,454382020,13840,13840,13840,13840,0
|
|
20230608,172100,454382020,13840,13840,13840,13840,0
|
|
20230608,172000,454382020,13840,13840,13840,13840,0
|
|
20230608,171900,454382020,13840,13840,13840,13840,0
|
|
20230608,171800,454382020,13840,13840,13840,13840,1340
|
|
20230608,171700,454382020,13840,13840,13840,13840,0
|
|
20230608,171600,454382020,13840,13840,13840,13840,0
|
|
20230608,171500,454382020,13840,13840,13840,13840,0
|
|
20230608,171400,454382020,13840,13840,13840,13840,0
|
|
20230608,171300,454382020,13840,13840,13840,13840,0
|
|
20230608,171200,454382020,13840,13840,13840,13840,0
|
|
20230608,171100,454382020,13840,13840,13840,13840,0
|
|
20230608,171000,454382020,13840,13840,13840,13840,0
|
|
20230608,170900,454382020,13840,13840,13840,13840,0
|
|
20230608,170800,454382020,13840,13840,13840,13840,0
|
|
20230608,170700,454382020,13840,13840,13840,13840,0
|
|
20230608,170600,454382020,13840,13840,13840,13840,0
|
|
20230608,170500,454382020,13840,13840,13840,13840,0
|
|
20230608,170400,454382020,13840,13840,13840,13840,0
|
|
20230608,170300,454382020,13840,13840,13840,13840,0
|
|
20230608,170200,454382020,13840,13840,13840,13840,0
|
|
20230608,170100,454382020,13840,13840,13840,13840,0
|
|
20230608,170000,454382020,13840,13840,13840,13840,0
|
|
20230608,165900,454382020,13840,13840,13840,13840,0
|
|
20230608,165800,454382020,13840,13840,13840,13840,0
|
|
20230608,165700,454382020,13840,13840,13840,13840,0
|
|
20230608,165600,454382020,13840,13840,13840,13840,0
|
|
20230608,165500,454382020,13840,13840,13840,13840,0
|
|
20230608,165400,454382020,13840,13840,13840,13840,0
|
|
20230608,165300,454382020,13840,13840,13840,13840,0
|
|
20230608,165200,454382020,13840,13840,13840,13840,0
|
|
20230608,165100,454382020,13840,13840,13840,13840,0
|
|
20230608,165000,454382020,13840,13840,13840,13840,0
|
|
20230608,164900,454382020,13840,13840,13840,13840,0
|
|
20230608,164800,454382020,13840,13840,13840,13840,1340
|
|
20230608,164700,454382020,13840,13840,13840,13840,0
|
|
20230608,164600,454382020,13840,13840,13840,13840,0
|
|
20230608,164500,454382020,13840,13840,13840,13840,0
|
|
20230608,164400,454382020,13840,13840,13840,13840,0
|
|
20230608,164300,454382020,13840,13840,13840,13840,0
|
|
20230608,164200,454382020,13840,13840,13840,13840,0
|
|
20230608,164100,454382020,13840,13840,13840,13840,0
|
|
20230608,164000,454382020,13840,13840,13840,13840,0
|
|
20230608,163900,454382020,13840,13840,13840,13840,0
|
|
20230608,163800,454382020,13840,13840,13840,13840,0
|
|
20230608,163700,454382020,13840,13840,13840,13840,0
|
|
20230608,163600,454382020,13840,13840,13840,13840,0
|
|
20230608,163500,454382020,13840,13840,13840,13840,0
|
|
20230608,163400,454382020,13840,13840,13840,13840,0
|
|
20230608,163300,454382020,13840,13840,13840,13840,0
|
|
20230608,163200,454382020,13840,13840,13840,13840,0
|
|
20230608,163100,454382020,13840,13840,13840,13840,0
|
|
20230608,163000,454382020,13840,13840,13840,13840,0
|
|
20230608,162900,454382020,13840,13840,13840,13840,0
|
|
20230608,162800,454382020,13840,13840,13840,13840,0
|
|
20230608,162700,454382020,13840,13840,13840,13840,0
|
|
20230608,162600,454382020,13840,13840,13840,13840,0
|
|
20230608,162500,454382020,13840,13840,13840,13840,0
|
|
20230608,162400,454382020,13840,13840,13840,13840,0
|
|
20230608,162300,454382020,13840,13840,13840,13840,0
|
|
20230608,162200,454382020,13840,13840,13840,13840,0
|
|
20230608,162100,454382020,13840,13840,13840,13840,0
|
|
20230608,162000,454382020,13840,13840,13840,13840,0
|
|
20230608,161900,454382020,13840,13840,13840,13840,0
|
|
20230608,161800,454382020,13840,13840,13840,13840,1340
|
|
20230608,161700,454382020,13840,13840,13840,13840,0
|
|
20230608,161600,454382020,13840,13840,13840,13840,0
|
|
20230608,161500,454382020,13840,13840,13840,13840,0
|
|
20230608,161400,454382020,13840,13840,13840,13840,0
|
|
20230608,161300,454382020,13840,13840,13840,13840,0
|
|
20230608,161200,454382020,13840,13840,13840,13840,0
|
|
20230608,161100,454382020,13840,13840,13840,13840,0
|
|
20230608,161000,454382020,13840,13840,13840,13840,0
|
|
20230608,160900,454382020,13840,13840,13840,13840,0
|
|
20230608,160800,454382020,13840,13840,13840,13840,0
|
|
20230608,160700,454382020,13840,13840,13840,13840,0
|
|
20230608,160600,454382020,13840,13840,13840,13840,0
|
|
20230608,160500,454382020,13840,13840,13840,13840,0
|
|
20230608,160400,454382020,13840,13840,13840,13840,0
|
|
20230608,160300,454382020,13840,13840,13840,13840,0
|
|
20230608,160200,454382020,13840,13840,13840,13840,0
|
|
20230608,160100,454382020,13840,13840,13840,13840,0
|
|
20230608,160000,454382020,13840,13840,13840,13840,0
|
|
20230608,155900,454382020,13840,13840,13840,13840,0
|
|
20230608,155800,454382020,13840,13840,13840,13840,0
|
|
20230608,155700,454382020,13840,13840,13840,13840,0
|
|
20230608,155600,454382020,13840,13840,13840,13840,0
|
|
20230608,155500,454382020,13840,13840,13840,13840,0
|
|
20230608,155400,454382020,13840,13840,13840,13840,0
|
|
20230608,155300,454382020,13840,13840,13840,13840,0
|
|
20230608,155200,454382020,13840,13840,13840,13840,0
|
|
20230608,155100,454382020,13840,13840,13840,13840,0
|
|
20230608,155000,454382020,13840,13840,13840,13840,0
|
|
20230608,154900,454382020,13840,13840,13840,13840,0
|
|
20230608,154800,454382020,13840,13840,13840,13840,1340
|
|
20230608,154700,454382020,13840,13840,13840,13840,0
|
|
20230608,154600,454382020,13840,13840,13840,13840,0
|
|
20230608,154500,454382020,13840,13840,13840,13840,0
|
|
20230608,154400,454382020,13840,13840,13840,13840,0
|
|
20230608,154300,454382020,13840,13840,13840,13840,0
|
|
20230608,154200,454382020,13840,13840,13840,13840,0
|
|
20230608,154100,454382020,13840,13840,13840,13840,0
|
|
20230608,154000,454382020,13840,13840,13840,13840,0
|
|
20230608,153900,454382020,13840,13840,13840,13840,0
|
|
20230608,153800,454382020,13840,13840,13840,13840,0
|
|
20230608,153700,454382020,13840,13840,13840,13840,0
|
|
20230608,153600,454382020,13840,13840,13840,13840,0
|
|
20230608,153500,454382020,13840,13840,13840,13840,0
|
|
20230608,153400,454382020,13840,13840,13840,13840,0
|
|
20230608,153300,454382020,13840,13840,13840,13840,0
|
|
20230608,153200,454382020,13840,13840,13840,13840,0
|
|
20230608,153100,454382020,13840,13840,13840,13840,0
|
|
20230608,153000,454382020,13840,13840,13840,13840,1340
|
|
20230608,152900,435836420,13840,13840,13840,13840,0
|
|
20230608,152800,435836420,13840,13840,13840,13840,0
|
|
20230608,152700,435836420,13840,13840,13840,13840,0
|
|
20230608,152600,435836420,13840,13840,13840,13840,0
|
|
20230608,152500,435836420,13840,13840,13840,13840,0
|
|
20230608,152400,435836420,13840,13840,13840,13840,0
|
|
20230608,152300,435836420,13840,13840,13840,13840,0
|
|
20230608,152200,435836420,13840,13840,13840,13840,0
|
|
20230608,152100,435836420,13840,13840,13840,13840,0
|
|
20230608,152000,435836420,13840,13840,13840,13840,0
|
|
20230608,151900,435836420,13840,13720,13840,13720,828
|
|
20230608,151800,424439760,13720,13730,13730,13720,18
|
|
20230608,151700,424192790,13730,13700,13740,13700,40
|
|
20230608,151600,423644570,13720,13720,13720,13700,18
|
|
20230608,151500,423397690,13720,13720,13720,13720,11
|
|
20230608,151400,423246770,13730,13700,13730,13700,59
|
|
20230608,151300,422437920,13710,13700,13710,13700,209
|
|
20230608,151200,419574320,13700,13710,13710,13700,55
|
|
20230608,151100,418820340,13710,13710,13710,13700,29
|
|
20230608,151000,418422830,13710,13710,13710,13710,41
|
|
20230608,150900,417860720,13720,13720,13730,13720,78
|
|
20230608,150800,416790020,13730,13710,13730,13710,36
|
|
20230608,150700,416296220,13730,13730,13730,13720,72
|
|
20230608,150600,415308330,13720,13720,13730,13720,28
|
|
20230608,150500,414924150,13730,13720,13730,13720,16
|
|
20230608,150400,414704600,13740,13740,13740,13740,2
|
|
20230608,150300,414677120,13750,13710,13750,13710,100
|
|
20230608,150200,413305270,13720,13720,13720,13720,1
|
|
20230608,150100,413291550,13730,13730,13730,13720,10
|
|
20230608,150000,413154280,13760,13760,13760,13760,2
|
|
20230608,145900,413126760,13750,13750,13750,13750,19
|
|
20230608,145800,412865510,13760,13730,13760,13730,85
|
|
20230608,145700,411698200,13730,13720,13730,13720,19
|
|
20230608,145600,411437500,13730,13720,13730,13720,13
|
|
20230608,145500,411259110,13720,13710,13720,13710,6
|
|
20230608,145400,411176800,13730,13710,13730,13710,35
|
|
20230608,145300,410696890,13710,13740,13740,13710,12
|
|
20230608,145200,410532300,13750,13750,13750,13750,1
|
|
20230608,145100,410518550,13760,13760,13760,13760,0
|
|
20230608,145000,410518550,13760,13760,13760,13760,237
|
|
20230608,144900,407257430,13760,13750,13760,13750,29
|
|
20230608,144800,406858660,13760,13730,13760,13700,363
|
|
20230608,144700,401880150,13760,13760,13760,13760,0
|
|
20230608,144600,401880150,13760,13740,13760,13740,234
|
|
20230608,144500,398661370,13760,13750,13760,13750,30
|
|
20230608,144400,398248850,13760,13760,13760,13760,0
|
|
20230608,144300,398248850,13760,13750,13760,13750,108
|
|
20230608,144200,396762840,13760,13740,13760,13740,173
|
|
20230608,144100,394384140,13740,13740,13740,13740,15
|
|
20230608,144000,394178040,13740,13740,13740,13740,7
|
|
20230608,143900,394081860,13740,13740,13740,13740,8
|
|
20230608,143800,393971940,13750,13750,13750,13750,324
|
|
20230608,143700,389516940,13730,13730,13730,13730,33
|
|
20230608,143600,389063850,13750,13740,13750,13740,14
|
|
20230608,143500,388871430,13750,13740,13750,13740,270
|
|
20230608,143400,385160530,13740,13730,13740,13720,22
|
|
20230608,143300,384858530,13740,13730,13740,13720,216
|
|
20230608,143200,381894850,13740,13730,13740,13730,28
|
|
20230608,143100,381510200,13740,13730,13740,13720,189
|
|
20230608,143000,378913900,13720,13720,13730,13710,43
|
|
20230608,142900,378324030,13730,13720,13730,13720,10
|
|
20230608,142800,378186800,13730,13720,13730,13720,37
|
|
20230608,142700,377678890,13730,13730,13730,13720,125
|
|
20230608,142600,375962720,13730,13710,13730,13710,28
|
|
20230608,142500,375578670,13730,13730,13730,13730,0
|
|
20230608,142400,375578670,13730,13730,13730,13720,12
|
|
20230608,142300,375413990,13730,13710,13730,13710,346
|
|
20230608,142200,370665240,13720,13710,13720,13710,41
|
|
20230608,142100,370102960,13720,13720,13720,13710,26
|
|
20230608,142000,369746320,13720,13720,13720,13710,119
|
|
20230608,141900,368113710,13720,13720,13720,13720,180
|
|
20230608,141800,365644110,13720,13710,13720,13710,30
|
|
20230608,141700,365232750,13720,13700,13720,13690,152
|
|
20230608,141600,363150360,13700,13700,13700,13700,502
|
|
20230608,141500,356272960,13700,13700,13700,13690,111
|
|
20230608,141400,354752340,13700,13700,13700,13690,37
|
|
20230608,141300,354245720,13700,13690,13700,13690,9
|
|
20230608,141200,354122500,13700,13690,13700,13690,247
|
|
20230608,141100,350739010,13680,13680,13680,13680,7
|
|
20230608,141000,350643250,13690,13690,13700,13680,125
|
|
20230608,140900,348932180,13690,13680,13690,13680,11
|
|
20230608,140800,348781640,13670,13670,13670,13660,179
|
|
20230608,140700,346334780,13670,13670,13670,13670,220
|
|
20230608,140600,343327380,13670,13680,13690,13670,373
|
|
20230608,140500,338227960,13680,13690,13690,13680,329
|
|
20230608,140400,333725630,13690,13680,13690,13680,19
|
|
20230608,140300,333465650,13690,13680,13690,13680,8
|
|
20230608,140200,333356180,13690,13680,13690,13680,37
|
|
20230608,140100,332849920,13690,13670,13690,13670,69
|
|
20230608,140000,331906050,13660,13670,13670,13660,6
|
|
20230608,135900,331824080,13680,13680,13680,13680,0
|
|
20230608,135800,331824080,13680,13680,13680,13660,175
|
|
20230608,135700,329430600,13680,13670,13680,13670,32
|
|
20230608,135600,328993060,13670,13670,13670,13670,5
|
|
20230608,135500,328924710,13680,13690,13690,13680,235
|
|
20230608,135400,325708990,13700,13690,13700,13690,65
|
|
20230608,135300,324818870,13680,13680,13680,13680,5
|
|
20230608,135200,324750470,13680,13680,13680,13680,5
|
|
20230608,135100,324682070,13700,13690,13700,13680,37
|
|
20230608,135000,324175540,13700,13690,13700,13680,281
|
|
20230608,134900,320325980,13680,13680,13690,13680,83
|
|
20230608,134800,319190510,13680,13680,13680,13680,5
|
|
20230608,134700,319122110,13700,13690,13700,13680,62
|
|
20230608,134600,318273460,13680,13670,13680,13670,23
|
|
20230608,134500,317958920,13700,13670,13700,13670,129
|
|
20230608,134400,316193260,13670,13670,13670,13670,5
|
|
20230608,134300,316124910,13670,13670,13670,13670,71
|
|
20230608,134200,315154340,13670,13670,13670,13660,62
|
|
20230608,134100,314306870,13660,13660,13660,13660,8
|
|
20230608,134000,314197590,13660,13660,13660,13660,224
|
|
20230608,133900,311137750,13660,13670,13670,13660,138
|
|
20230608,133800,309251360,13660,13670,13670,13660,13
|
|
20230608,133700,309073730,13670,13670,13670,13670,3
|
|
20230608,133600,309032720,13660,13660,13660,13660,7
|
|
20230608,133500,308937100,13670,13670,13670,13670,56
|
|
20230608,133400,308171580,13670,13670,13670,13670,0
|
|
20230608,133300,308171580,13670,13680,13680,13670,15
|
|
20230608,133200,307966450,13680,13680,13680,13680,14
|
|
20230608,133100,307774930,13690,13680,13690,13680,9
|
|
20230608,133000,307651770,13700,13680,13700,13680,69
|
|
20230608,132900,306707570,13680,13670,13680,13670,49
|
|
20230608,132800,306037690,13670,13670,13670,13670,50
|
|
20230608,132700,305354190,13670,13680,13680,13670,109
|
|
20230608,132600,303863900,13680,13680,13680,13670,33
|
|
20230608,132500,303412540,13680,13670,13680,13670,10
|
|
20230608,132400,303275810,13680,13680,13680,13680,0
|
|
20230608,132300,303275810,13680,13680,13680,13670,28
|
|
20230608,132200,302892990,13680,13670,13680,13670,8
|
|
20230608,132100,302783620,13680,13670,13680,13670,126
|
|
20230608,132000,301061190,13670,13670,13670,13670,8
|
|
20230608,131900,300951830,13670,13670,13670,13670,32
|
|
20230608,131800,300514390,13680,13680,13680,13680,0
|
|
20230608,131700,300514390,13680,13680,13680,13670,12
|
|
20230608,131600,300350310,13670,13670,13670,13670,12
|
|
20230608,131500,300186270,13680,13690,13690,13670,11
|
|
20230608,131400,300035830,13690,13670,13690,13670,22
|
|
20230608,131300,299734890,13680,13690,13690,13670,104
|
|
20230608,131200,298312190,13690,13700,13700,13680,411
|
|
20230608,131100,292683360,13700,13700,13700,13700,8
|
|
20230608,131000,292573760,13730,13730,13730,13730,3
|
|
20230608,130900,292532570,13720,13710,13720,13710,31
|
|
20230608,130800,292107330,13720,13710,13720,13710,24
|
|
20230608,130700,291778260,13700,13700,13700,13700,23
|
|
20230608,130600,291463160,13710,13700,13710,13700,423
|
|
20230608,130500,285668050,13700,13700,13700,13700,40
|
|
20230608,130400,285120050,13710,13710,13710,13710,15
|
|
20230608,130300,284914400,13710,13710,13710,13710,15
|
|
20230608,130200,284708750,13700,13700,13700,13700,2
|
|
20230608,130100,284681350,13730,13700,13730,13700,55
|
|
20230608,130000,283927720,13700,13690,13700,13690,80
|
|
20230608,125900,282832490,13690,13690,13690,13690,0
|
|
20230608,125800,282832490,13690,13700,13700,13690,27
|
|
20230608,125700,282462660,13690,13690,13700,13690,95
|
|
20230608,125600,281162040,13700,13700,13700,13690,661
|
|
20230608,125500,272107400,13700,13710,13710,13700,3
|
|
20230608,125400,272066280,13710,13710,13720,13710,13
|
|
20230608,125300,271888040,13730,13700,13730,13700,14
|
|
20230608,125200,271695950,13720,13710,13720,13700,31
|
|
20230608,125100,271270780,13730,13710,13730,13710,35
|
|
20230608,125000,270790630,13710,13710,13710,13710,10
|
|
20230608,124900,270653530,13710,13710,13710,13710,0
|
|
20230608,124800,270653530,13710,13710,13710,13710,411
|
|
20230608,124700,265018720,13730,13730,13730,13720,14
|
|
20230608,124600,264826570,13720,13720,13720,13720,26
|
|
20230608,124500,264469850,13710,13710,13710,13710,8
|
|
20230608,124400,264360170,13720,13710,13720,13710,26
|
|
20230608,124300,264003680,13720,13720,13720,13720,5
|
|
20230608,124200,263935080,13720,13710,13720,13710,11
|
|
20230608,124100,263784240,13720,13710,13720,13710,10
|
|
20230608,124000,263647110,13710,13710,13710,13710,25
|
|
20230608,123900,263304360,13710,13720,13720,13710,18
|
|
20230608,123800,263057480,13720,13720,13720,13720,15
|
|
20230608,123700,262851680,13720,13720,13720,13720,0
|
|
20230608,123600,262851680,13720,13710,13720,13710,583
|
|
20230608,123500,254857290,13720,13720,13720,13710,28
|
|
20230608,123400,254473200,13720,13720,13720,13720,10
|
|
20230608,123300,254336000,13710,13730,13730,13710,170
|
|
20230608,123200,252003500,13720,13740,13740,13720,923
|
|
20230608,123100,239336490,13740,13750,13750,13740,58
|
|
20230608,123000,238539270,13760,13750,13760,13750,105
|
|
20230608,122900,237095470,13760,13760,13760,13760,15
|
|
20230608,122800,236889070,13760,13760,13760,13760,24
|
|
20230608,122700,236558830,13750,13750,13750,13750,0
|
|
20230608,122600,236558830,13750,13750,13750,13750,7
|
|
20230608,122500,236462580,13750,13760,13760,13750,9
|
|
20230608,122400,236338820,13750,13750,13750,13750,25
|
|
20230608,122300,235995070,13750,13750,13750,13750,7
|
|
20230608,122200,235898820,13750,13750,13750,13750,8
|
|
20230608,122100,235788820,13750,13750,13750,13750,7
|
|
20230608,122000,235692570,13750,13750,13750,13750,15
|
|
20230608,121900,235486320,13740,13740,13740,13740,0
|
|
20230608,121800,235486320,13740,13740,13780,13740,174
|
|
20230608,121700,233095020,13750,13750,13750,13750,17
|
|
20230608,121600,232861270,13750,13750,13750,13750,2
|
|
20230608,121500,232833770,13750,13740,13750,13740,23
|
|
20230608,121400,232517620,13740,13740,13740,13740,20
|
|
20230608,121300,232242820,13750,13750,13750,13750,3
|
|
20230608,121200,232201570,13730,13730,13730,13730,0
|
|
20230608,121100,232201570,13730,13730,13730,13730,0
|
|
20230608,121000,232201570,13730,13730,13730,13730,24
|
|
20230608,120900,231872050,13730,13730,13730,13720,40
|
|
20230608,120800,231322920,13730,13730,13730,13730,23
|
|
20230608,120700,231007130,13720,13730,13730,13720,150
|
|
20230608,120600,228948500,13730,13750,13750,13730,723
|
|
20230608,120500,219017860,13750,13750,13750,13740,239
|
|
20230608,120400,215733010,13740,13740,13740,13740,0
|
|
20230608,120300,215733010,13740,13740,13740,13740,0
|
|
20230608,120200,215733010,13740,13770,13770,13740,1008
|
|
20230608,120100,201873500,13770,13770,13770,13770,24
|
|
20230608,120000,201543020,13770,13770,13770,13770,7
|
|
20230608,115900,201446630,13770,13770,13770,13770,8
|
|
20230608,115800,201336470,13770,13770,13770,13770,0
|
|
20230608,115700,201336470,13770,13770,13770,13770,23
|
|
20230608,115600,201019760,13770,13770,13770,13770,8
|
|
20230608,115500,200909600,13770,13770,13770,13770,1
|
|
20230608,115400,200895830,13770,13770,13770,13770,7
|
|
20230608,115300,200799440,13770,13770,13770,13770,30
|
|
20230608,115200,200386340,13770,13770,13770,13770,0
|
|
20230608,115100,200386340,13770,13780,13780,13770,8
|
|
20230608,115000,200276170,13770,13780,13780,13770,31
|
|
20230608,114900,199849280,13780,13770,13780,13770,19
|
|
20230608,114800,199587640,13770,13790,13790,13770,2
|
|
20230608,114700,199560080,13760,13760,13760,13760,0
|
|
20230608,114600,199560080,13760,13760,13760,13760,0
|
|
20230608,114500,199560080,13760,13800,13800,13760,1020
|
|
20230608,114400,185503810,13810,13800,13810,13800,9
|
|
20230608,114300,185379600,13810,13810,13810,13810,1
|
|
20230608,114200,185365790,13810,13810,13810,13810,3
|
|
20230608,114100,185324360,13810,13810,13810,13810,30
|
|
20230608,114000,184910060,13810,13810,13810,13810,73
|
|
20230608,113900,183901930,13810,13800,13810,13800,6
|
|
20230608,113800,183819120,13800,13800,13810,13800,14
|
|
20230608,113700,183625910,13810,13800,13810,13800,163
|
|
20230608,113600,181375800,13800,13800,13800,13800,15
|
|
20230608,113500,181168800,13800,13800,13810,13800,14
|
|
20230608,113400,180975590,13810,13800,13810,13800,14
|
|
20230608,113300,180782380,13830,13820,13830,13820,36
|
|
20230608,113200,180284850,13820,13820,13820,13820,15
|
|
20230608,113100,180077550,13860,13860,13860,13860,0
|
|
20230608,113000,180077550,13860,13860,13860,13860,0
|
|
20230608,112900,180077550,13860,13810,13860,13810,49
|
|
20230608,112800,179399490,13820,13820,13820,13820,0
|
|
20230608,112700,179399490,13820,13790,13820,13790,20
|
|
20230608,112600,179123550,13800,13790,13800,13790,30
|
|
20230608,112500,178709750,13820,13820,13820,13820,0
|
|
20230608,112400,178709750,13820,13820,13820,13820,0
|
|
20230608,112300,178709750,13820,13820,13820,13820,1
|
|
20230608,112200,178695930,13790,13790,13790,13790,304
|
|
20230608,112100,174503770,13850,13780,13850,13780,254
|
|
20230608,112000,170997350,13780,13780,13780,13780,6
|
|
20230608,111900,170914670,13780,13780,13780,13780,7
|
|
20230608,111800,170818210,13790,13780,13790,13780,28
|
|
20230608,111700,170432360,13790,13790,13790,13780,292
|
|
20230608,111600,166406660,13800,13800,13800,13800,4
|
|
20230608,111500,166351460,13800,13800,13800,13800,34
|
|
20230608,111400,165882260,13800,13800,13800,13800,18
|
|
20230608,111300,165633860,13800,13800,13800,13800,4
|
|
20230608,111200,165578660,13800,13800,13800,13800,4
|
|
20230608,111100,165523460,13800,13790,13800,13790,30
|
|
20230608,111000,165109530,13790,13790,13790,13790,22
|
|
20230608,110900,164806150,13800,13800,13800,13800,3
|
|
20230608,110800,164764750,13800,13810,13810,13800,572
|
|
20230608,110700,156871140,13810,13810,13810,13810,15
|
|
20230608,110600,156663990,13810,13810,13810,13810,33
|
|
20230608,110500,156208260,13810,13810,13810,13810,15
|
|
20230608,110400,156001110,13810,13810,13810,13810,1
|
|
20230608,110300,155987300,13810,13810,13810,13810,0
|
|
20230608,110200,155987300,13810,13820,13820,13800,25
|
|
20230608,110100,155642180,13820,13820,13820,13820,5
|
|
20230608,110000,155573080,13820,13810,13820,13810,51
|
|
20230608,105900,154868680,13800,13800,13800,13800,7
|
|
20230608,105800,154772080,13800,13810,13810,13800,28
|
|
20230608,105700,154385630,13810,13810,13810,13800,290
|
|
20230608,105600,150383590,13800,13810,13810,13800,438
|
|
20230608,105500,144339040,13830,13810,13840,13810,101
|
|
20230608,105400,142943140,13800,13800,13800,13800,24
|
|
20230608,105300,142611940,13800,13800,13800,13800,7
|
|
20230608,105200,142515340,13810,13810,13810,13810,13
|
|
20230608,105100,142335810,13810,13810,13810,13810,393
|
|
20230608,105000,136908480,13810,13820,13820,13810,12
|
|
20230608,104900,136742730,13810,13820,13830,13810,218
|
|
20230608,104800,133730010,13830,13830,13840,13820,25
|
|
20230608,104700,133384300,13840,13830,13840,13820,168
|
|
20230608,104600,131060670,13830,13830,13830,13830,11
|
|
20230608,104500,130908540,13840,13840,13840,13840,14
|
|
20230608,104400,130714780,13840,13840,13840,13840,51
|
|
20230608,104300,130008940,13850,13850,13850,13850,27
|
|
20230608,104200,129634990,13850,13850,13850,13850,7
|
|
20230608,104100,129538040,13850,13850,13850,13850,0
|
|
20230608,104000,129538040,13850,13850,13850,13850,8
|
|
20230608,103900,129427240,13850,13850,13850,13850,14
|
|
20230608,103800,129233340,13860,13860,13860,13860,314
|
|
20230608,103700,124881300,13860,13860,13860,13860,8
|
|
20230608,103600,124770420,13880,13870,13880,13870,34
|
|
20230608,103500,124298830,13880,13860,13880,13860,34
|
|
20230608,103400,123827490,13880,13880,13880,13880,0
|
|
20230608,103300,123827490,13880,13860,13880,13860,11
|
|
20230608,103200,123674980,13870,13870,13870,13870,5
|
|
20230608,103100,123605630,13880,13870,13880,13860,47
|
|
20230608,103000,122954140,13860,13860,13860,13860,7
|
|
20230608,102900,122857120,13870,13860,13870,13860,12
|
|
20230608,102800,122690770,13870,13870,13870,13860,10
|
|
20230608,102700,122552080,13870,13880,13880,13860,11
|
|
20230608,102600,122399570,13880,13880,13880,13880,2
|
|
20230608,102500,122371810,13880,13880,13880,13880,0
|
|
20230608,102400,122371810,13880,13880,13880,13880,0
|
|
20230608,102300,122371810,13880,13880,13880,13880,1
|
|
20230608,102200,122357930,13880,13880,13880,13880,11
|
|
20230608,102100,122205250,13880,13860,13880,13860,176
|
|
20230608,102000,119763970,13860,13850,13860,13850,479
|
|
20230608,101900,113129790,13850,13840,13850,13840,11
|
|
20230608,101800,112977540,13850,13840,13850,13840,63
|
|
20230608,101700,112105540,13840,13830,13840,13830,22
|
|
20230608,101600,111801250,13830,13830,13830,13830,0
|
|
20230608,101500,111801250,13830,13830,13830,13830,17
|
|
20230608,101400,111566140,13840,13840,13840,13840,10
|
|
20230608,101300,111427740,13840,13840,13840,13840,0
|
|
20230608,101200,111427740,13840,13840,13840,13840,3
|
|
20230608,101100,111386220,13820,13830,13830,13820,4
|
|
20230608,101000,111330910,13820,13820,13820,13820,0
|
|
20230608,100900,111330910,13820,13840,13840,13820,124
|
|
20230608,100800,109617180,13830,13830,13830,13830,0
|
|
20230608,100700,109617180,13830,13830,13830,13830,597
|
|
20230608,100600,101360670,13840,13860,13860,13840,127
|
|
20230608,100500,99601470,13860,13860,13860,13860,1
|
|
20230608,100400,99587610,13860,13860,13860,13860,0
|
|
20230608,100300,99587610,13860,13860,13860,13860,1
|
|
20230608,100200,99573750,13860,13860,13860,13860,1
|
|
20230608,100100,99559890,13870,13870,13870,13870,0
|
|
20230608,100000,99559890,13870,13870,13870,13870,0
|
|
20230608,095900,99559890,13870,13850,13870,13850,4
|
|
20230608,095800,99504440,13830,13840,13840,13830,32
|
|
20230608,095700,99061570,13870,13850,13870,13840,31
|
|
20230608,095600,98632200,13850,13850,13850,13850,3
|
|
20230608,095500,98590650,13870,13850,13870,13850,4
|
|
20230608,095400,98535230,13880,13860,13880,13850,101
|
|
20230608,095300,97135360,13860,13860,13860,13860,1
|
|
20230608,095200,97121500,13880,13880,13880,13860,29
|
|
20230608,095100,96719380,13880,13880,13880,13870,13
|
|
20230608,095000,96538950,13870,13870,13870,13870,106
|
|
20230608,094900,95068730,13880,13880,13880,13880,3
|
|
20230608,094800,95027090,13880,13880,13880,13880,8
|
|
20230608,094700,94916050,13880,13880,13880,13870,18
|
|
20230608,094600,94666230,13880,13870,13880,13870,918
|
|
20230608,094500,81933540,13870,13870,13870,13870,16
|
|
20230608,094400,81711620,13870,13870,13870,13870,2
|
|
20230608,094300,81683880,13870,13870,13870,13870,0
|
|
20230608,094200,81683880,13870,13860,13870,13860,22
|
|
20230608,094100,81378890,13860,13860,13860,13860,2
|
|
20230608,094000,81351170,13860,13860,13860,13860,102
|
|
20230608,093900,79937450,13860,13860,13860,13860,20
|
|
20230608,093800,79660250,13860,13860,13860,13860,1
|
|
20230608,093700,79646390,13860,13840,13860,13830,83
|
|
20230608,093600,78497850,13840,13840,13840,13830,106
|
|
20230608,093500,77031810,13860,13860,13860,13860,3
|
|
20230608,093400,76990230,13860,13860,13860,13860,0
|
|
20230608,093300,76990230,13860,13860,13860,13860,2
|
|
20230608,093200,76962510,13830,13830,13830,13830,2
|
|
20230608,093100,76934850,13860,13860,13860,13860,101
|
|
20230608,093000,75534990,13840,13850,13850,13840,101
|
|
20230608,092900,74137140,13850,13860,13870,13850,103
|
|
20230608,092800,72710270,13870,13870,13870,13870,0
|
|
20230608,092700,72710270,13870,13870,13870,13870,7
|
|
20230608,092600,72613180,13860,13860,13860,13860,0
|
|
20230608,092500,72613180,13860,13850,13870,13830,474
|
|
20230608,092400,66052190,13860,13870,13870,13860,21
|
|
20230608,092300,65760930,13870,13870,13870,13870,10
|
|
20230608,092200,65622230,13870,13850,13870,13850,25
|
|
20230608,092100,65275960,13860,13860,13860,13860,5
|
|
20230608,092000,65206660,13860,13860,13870,13860,45
|
|
20230608,091900,64582930,13860,13860,13860,13860,1
|
|
20230608,091800,64569070,13850,13850,13850,13850,561
|
|
20230608,091700,56799220,13850,13880,13880,13850,409
|
|
20230608,091600,51126720,13880,13880,13880,13880,208
|
|
20230608,091500,48239680,13880,13880,13880,13880,240
|
|
20230608,091400,44908480,13880,13900,13900,13880,242
|
|
20230608,091300,41548250,13900,13900,13900,13900,0
|
|
20230608,091200,41548250,13900,13900,13900,13890,97
|
|
20230608,091100,40200780,13900,13900,13900,13900,1
|
|
20230608,091000,40186880,13900,13900,13900,13900,0
|
|
20230608,090900,40186880,13900,13900,13900,13900,2
|
|
20230608,090800,40159080,13890,13890,13890,13890,142
|
|
20230608,090700,38186700,13900,13900,13900,13900,100
|
|
20230608,090600,36796700,13900,13900,13910,13890,111
|
|
20230608,090500,35253850,13900,13890,13900,13880,301
|
|
20230608,090400,31074490,13890,13900,13900,13890,623
|
|
20230608,090300,22415540,13920,13910,13920,13910,252
|
|
20230608,090200,18909720,13920,13940,13940,13920,11
|
|
20230608,090100,18756580,13920,13940,13940,13920,175
|
|
20230608,090000,16320160,13940,13900,13940,13900,1174
|