798 lines
40 KiB
CSV
798 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230608,221500,202306560,13760,13760,13760,13760,239
|
|
20230608,221400,202306560,13760,13760,13760,13760,0
|
|
20230608,221300,202306560,13760,13760,13760,13760,0
|
|
20230608,221200,202306560,13760,13760,13760,13760,0
|
|
20230608,221100,202306560,13760,13760,13760,13760,0
|
|
20230608,221000,202306560,13760,13760,13760,13760,0
|
|
20230608,220900,202306560,13760,13760,13760,13760,0
|
|
20230608,220800,202306560,13760,13760,13760,13760,0
|
|
20230608,220700,202306560,13760,13760,13760,13760,0
|
|
20230608,220600,202306560,13760,13760,13760,13760,0
|
|
20230608,220500,202306560,13760,13760,13760,13760,0
|
|
20230608,220400,202306560,13760,13760,13760,13760,0
|
|
20230608,220300,202306560,13760,13760,13760,13760,0
|
|
20230608,220200,202306560,13760,13760,13760,13760,0
|
|
20230608,220100,202306560,13760,13760,13760,13760,0
|
|
20230608,220000,202306560,13760,13760,13760,13760,0
|
|
20230608,215900,202306560,13760,13760,13760,13760,0
|
|
20230608,215800,202306560,13760,13760,13760,13760,0
|
|
20230608,215700,202306560,13760,13760,13760,13760,0
|
|
20230608,215600,202306560,13760,13760,13760,13760,0
|
|
20230608,215500,202306560,13760,13760,13760,13760,0
|
|
20230608,215400,202306560,13760,13760,13760,13760,0
|
|
20230608,215300,202306560,13760,13760,13760,13760,0
|
|
20230608,215200,202306560,13760,13760,13760,13760,0
|
|
20230608,215100,202306560,13760,13760,13760,13760,0
|
|
20230608,215000,202306560,13760,13760,13760,13760,0
|
|
20230608,214900,202306560,13760,13760,13760,13760,0
|
|
20230608,214800,202306560,13760,13760,13760,13760,0
|
|
20230608,214700,202306560,13760,13760,13760,13760,0
|
|
20230608,214600,202306560,13760,13760,13760,13760,0
|
|
20230608,214500,202306560,13760,13760,13760,13760,239
|
|
20230608,214400,202306560,13760,13760,13760,13760,0
|
|
20230608,214300,202306560,13760,13760,13760,13760,0
|
|
20230608,214200,202306560,13760,13760,13760,13760,0
|
|
20230608,214100,202306560,13760,13760,13760,13760,0
|
|
20230608,214000,202306560,13760,13760,13760,13760,0
|
|
20230608,213900,202306560,13760,13760,13760,13760,0
|
|
20230608,213800,202306560,13760,13760,13760,13760,0
|
|
20230608,213700,202306560,13760,13760,13760,13760,0
|
|
20230608,213600,202306560,13760,13760,13760,13760,0
|
|
20230608,213500,202306560,13760,13760,13760,13760,0
|
|
20230608,213400,202306560,13760,13760,13760,13760,0
|
|
20230608,213300,202306560,13760,13760,13760,13760,0
|
|
20230608,213200,202306560,13760,13760,13760,13760,0
|
|
20230608,213100,202306560,13760,13760,13760,13760,0
|
|
20230608,213000,202306560,13760,13760,13760,13760,0
|
|
20230608,212900,202306560,13760,13760,13760,13760,0
|
|
20230608,212800,202306560,13760,13760,13760,13760,0
|
|
20230608,212700,202306560,13760,13760,13760,13760,0
|
|
20230608,212600,202306560,13760,13760,13760,13760,0
|
|
20230608,212500,202306560,13760,13760,13760,13760,0
|
|
20230608,212400,202306560,13760,13760,13760,13760,0
|
|
20230608,212300,202306560,13760,13760,13760,13760,0
|
|
20230608,212200,202306560,13760,13760,13760,13760,0
|
|
20230608,212100,202306560,13760,13760,13760,13760,0
|
|
20230608,212000,202306560,13760,13760,13760,13760,0
|
|
20230608,211900,202306560,13760,13760,13760,13760,0
|
|
20230608,211800,202306560,13760,13760,13760,13760,0
|
|
20230608,211700,202306560,13760,13760,13760,13760,0
|
|
20230608,211600,202306560,13760,13760,13760,13760,0
|
|
20230608,211500,202306560,13760,13760,13760,13760,239
|
|
20230608,211400,202306560,13760,13760,13760,13760,0
|
|
20230608,211300,202306560,13760,13760,13760,13760,0
|
|
20230608,211200,202306560,13760,13760,13760,13760,0
|
|
20230608,211100,202306560,13760,13760,13760,13760,0
|
|
20230608,211000,202306560,13760,13760,13760,13760,0
|
|
20230608,210900,202306560,13760,13760,13760,13760,0
|
|
20230608,210800,202306560,13760,13760,13760,13760,0
|
|
20230608,210700,202306560,13760,13760,13760,13760,0
|
|
20230608,210600,202306560,13760,13760,13760,13760,0
|
|
20230608,210500,202306560,13760,13760,13760,13760,0
|
|
20230608,210400,202306560,13760,13760,13760,13760,0
|
|
20230608,210300,202306560,13760,13760,13760,13760,0
|
|
20230608,210200,202306560,13760,13760,13760,13760,0
|
|
20230608,210100,202306560,13760,13760,13760,13760,0
|
|
20230608,210000,202306560,13760,13760,13760,13760,0
|
|
20230608,205900,202306560,13760,13760,13760,13760,0
|
|
20230608,205800,202306560,13760,13760,13760,13760,0
|
|
20230608,205700,202306560,13760,13760,13760,13760,0
|
|
20230608,205600,202306560,13760,13760,13760,13760,0
|
|
20230608,205500,202306560,13760,13760,13760,13760,0
|
|
20230608,205400,202306560,13760,13760,13760,13760,0
|
|
20230608,205300,202306560,13760,13760,13760,13760,0
|
|
20230608,205200,202306560,13760,13760,13760,13760,0
|
|
20230608,205100,202306560,13760,13760,13760,13760,0
|
|
20230608,205000,202306560,13760,13760,13760,13760,0
|
|
20230608,204900,202306560,13760,13760,13760,13760,0
|
|
20230608,204800,202306560,13760,13760,13760,13760,0
|
|
20230608,204700,202306560,13760,13760,13760,13760,0
|
|
20230608,204600,202306560,13760,13760,13760,13760,0
|
|
20230608,204500,202306560,13760,13760,13760,13760,239
|
|
20230608,204400,202306560,13760,13760,13760,13760,0
|
|
20230608,204300,202306560,13760,13760,13760,13760,0
|
|
20230608,204200,202306560,13760,13760,13760,13760,0
|
|
20230608,204100,202306560,13760,13760,13760,13760,0
|
|
20230608,204000,202306560,13760,13760,13760,13760,0
|
|
20230608,203900,202306560,13760,13760,13760,13760,0
|
|
20230608,203800,202306560,13760,13760,13760,13760,0
|
|
20230608,203700,202306560,13760,13760,13760,13760,0
|
|
20230608,203600,202306560,13760,13760,13760,13760,0
|
|
20230608,203500,202306560,13760,13760,13760,13760,0
|
|
20230608,203400,202306560,13760,13760,13760,13760,0
|
|
20230608,203300,202306560,13760,13760,13760,13760,0
|
|
20230608,203200,202306560,13760,13760,13760,13760,0
|
|
20230608,203100,202306560,13760,13760,13760,13760,0
|
|
20230608,203000,202306560,13760,13760,13760,13760,0
|
|
20230608,202900,202306560,13760,13760,13760,13760,0
|
|
20230608,202800,202306560,13760,13760,13760,13760,0
|
|
20230608,202700,202306560,13760,13760,13760,13760,0
|
|
20230608,202600,202306560,13760,13760,13760,13760,0
|
|
20230608,202500,202306560,13760,13760,13760,13760,0
|
|
20230608,202400,202306560,13760,13760,13760,13760,0
|
|
20230608,202300,202306560,13760,13760,13760,13760,0
|
|
20230608,202200,202306560,13760,13760,13760,13760,0
|
|
20230608,202100,202306560,13760,13760,13760,13760,0
|
|
20230608,202000,202306560,13760,13760,13760,13760,0
|
|
20230608,201900,202306560,13760,13760,13760,13760,0
|
|
20230608,201800,202306560,13760,13760,13760,13760,0
|
|
20230608,201700,202306560,13760,13760,13760,13760,0
|
|
20230608,201600,202306560,13760,13760,13760,13760,0
|
|
20230608,201500,202306560,13760,13760,13760,13760,239
|
|
20230608,201400,202306560,13760,13760,13760,13760,0
|
|
20230608,201300,202306560,13760,13760,13760,13760,0
|
|
20230608,201200,202306560,13760,13760,13760,13760,0
|
|
20230608,201100,202306560,13760,13760,13760,13760,0
|
|
20230608,201000,202306560,13760,13760,13760,13760,0
|
|
20230608,200900,202306560,13760,13760,13760,13760,0
|
|
20230608,200800,202306560,13760,13760,13760,13760,0
|
|
20230608,200700,202306560,13760,13760,13760,13760,0
|
|
20230608,200600,202306560,13760,13760,13760,13760,0
|
|
20230608,200500,202306560,13760,13760,13760,13760,0
|
|
20230608,200400,202306560,13760,13760,13760,13760,0
|
|
20230608,200300,202306560,13760,13760,13760,13760,0
|
|
20230608,200200,202306560,13760,13760,13760,13760,0
|
|
20230608,200100,202306560,13760,13760,13760,13760,0
|
|
20230608,200000,202306560,13760,13760,13760,13760,0
|
|
20230608,195900,202306560,13760,13760,13760,13760,0
|
|
20230608,195800,202306560,13760,13760,13760,13760,0
|
|
20230608,195700,202306560,13760,13760,13760,13760,0
|
|
20230608,195600,202306560,13760,13760,13760,13760,0
|
|
20230608,195500,202306560,13760,13760,13760,13760,0
|
|
20230608,195400,202306560,13760,13760,13760,13760,0
|
|
20230608,195300,202306560,13760,13760,13760,13760,0
|
|
20230608,195200,202306560,13760,13760,13760,13760,0
|
|
20230608,195100,202306560,13760,13760,13760,13760,0
|
|
20230608,195000,202306560,13760,13760,13760,13760,0
|
|
20230608,194900,202306560,13760,13760,13760,13760,0
|
|
20230608,194800,202306560,13760,13760,13760,13760,0
|
|
20230608,194700,202306560,13760,13760,13760,13760,0
|
|
20230608,194600,202306560,13760,13760,13760,13760,0
|
|
20230608,194500,202306560,13760,13760,13760,13760,239
|
|
20230608,194400,202306560,13760,13760,13760,13760,0
|
|
20230608,194300,202306560,13760,13760,13760,13760,0
|
|
20230608,194200,202306560,13760,13760,13760,13760,0
|
|
20230608,194100,202306560,13760,13760,13760,13760,0
|
|
20230608,194000,202306560,13760,13760,13760,13760,0
|
|
20230608,193900,202306560,13760,13760,13760,13760,0
|
|
20230608,193800,202306560,13760,13760,13760,13760,0
|
|
20230608,193700,202306560,13760,13760,13760,13760,0
|
|
20230608,193600,202306560,13760,13760,13760,13760,0
|
|
20230608,193500,202306560,13760,13760,13760,13760,0
|
|
20230608,193400,202306560,13760,13760,13760,13760,0
|
|
20230608,193300,202306560,13760,13760,13760,13760,0
|
|
20230608,193200,202306560,13760,13760,13760,13760,0
|
|
20230608,193100,202306560,13760,13760,13760,13760,0
|
|
20230608,193000,202306560,13760,13760,13760,13760,0
|
|
20230608,192900,202306560,13760,13760,13760,13760,0
|
|
20230608,192800,202306560,13760,13760,13760,13760,0
|
|
20230608,192700,202306560,13760,13760,13760,13760,0
|
|
20230608,192600,202306560,13760,13760,13760,13760,0
|
|
20230608,192500,202306560,13760,13760,13760,13760,0
|
|
20230608,192400,202306560,13760,13760,13760,13760,0
|
|
20230608,192300,202306560,13760,13760,13760,13760,0
|
|
20230608,192200,202306560,13760,13760,13760,13760,0
|
|
20230608,192100,202306560,13760,13760,13760,13760,0
|
|
20230608,192000,202306560,13760,13760,13760,13760,0
|
|
20230608,191900,202306560,13760,13760,13760,13760,0
|
|
20230608,191800,202306560,13760,13760,13760,13760,0
|
|
20230608,191700,202306560,13760,13760,13760,13760,0
|
|
20230608,191600,202306560,13760,13760,13760,13760,0
|
|
20230608,191500,202306560,13760,13760,13760,13760,239
|
|
20230608,191400,202306560,13760,13760,13760,13760,0
|
|
20230608,191300,202306560,13760,13760,13760,13760,0
|
|
20230608,191200,202306560,13760,13760,13760,13760,0
|
|
20230608,191100,202306560,13760,13760,13760,13760,0
|
|
20230608,191000,202306560,13760,13760,13760,13760,0
|
|
20230608,190900,202306560,13760,13760,13760,13760,0
|
|
20230608,190800,202306560,13760,13760,13760,13760,0
|
|
20230608,190700,202306560,13760,13760,13760,13760,0
|
|
20230608,190600,202306560,13760,13760,13760,13760,0
|
|
20230608,190500,202306560,13760,13760,13760,13760,0
|
|
20230608,190400,202306560,13760,13760,13760,13760,0
|
|
20230608,190300,202306560,13760,13760,13760,13760,0
|
|
20230608,190200,202306560,13760,13760,13760,13760,0
|
|
20230608,190100,202306560,13760,13760,13760,13760,0
|
|
20230608,190000,202306560,13760,13760,13760,13760,0
|
|
20230608,185900,202306560,13760,13760,13760,13760,0
|
|
20230608,185800,202306560,13760,13760,13760,13760,0
|
|
20230608,185700,202306560,13760,13760,13760,13760,0
|
|
20230608,185600,202306560,13760,13760,13760,13760,0
|
|
20230608,185500,202306560,13760,13760,13760,13760,0
|
|
20230608,185400,202306560,13760,13760,13760,13760,0
|
|
20230608,185300,202306560,13760,13760,13760,13760,0
|
|
20230608,185200,202306560,13760,13760,13760,13760,0
|
|
20230608,185100,202306560,13760,13760,13760,13760,0
|
|
20230608,185000,202306560,13760,13760,13760,13760,0
|
|
20230608,184900,202306560,13760,13760,13760,13760,0
|
|
20230608,184800,202306560,13760,13760,13760,13760,0
|
|
20230608,184700,202306560,13760,13760,13760,13760,0
|
|
20230608,184600,202306560,13760,13760,13760,13760,0
|
|
20230608,184500,202306560,13760,13760,13760,13760,239
|
|
20230608,184400,202306560,13760,13760,13760,13760,0
|
|
20230608,184300,202306560,13760,13760,13760,13760,0
|
|
20230608,184200,202306560,13760,13760,13760,13760,0
|
|
20230608,184100,202306560,13760,13760,13760,13760,0
|
|
20230608,184000,202306560,13760,13760,13760,13760,0
|
|
20230608,183900,202306560,13760,13760,13760,13760,0
|
|
20230608,183800,202306560,13760,13760,13760,13760,0
|
|
20230608,183700,202306560,13760,13760,13760,13760,0
|
|
20230608,183600,202306560,13760,13760,13760,13760,0
|
|
20230608,183500,202306560,13760,13760,13760,13760,0
|
|
20230608,183400,202306560,13760,13760,13760,13760,0
|
|
20230608,183300,202306560,13760,13760,13760,13760,0
|
|
20230608,183200,202306560,13760,13760,13760,13760,0
|
|
20230608,183100,202306560,13760,13760,13760,13760,0
|
|
20230608,183000,202306560,13760,13760,13760,13760,0
|
|
20230608,182900,202306560,13760,13760,13760,13760,0
|
|
20230608,182800,202306560,13760,13760,13760,13760,0
|
|
20230608,182700,202306560,13760,13760,13760,13760,0
|
|
20230608,182600,202306560,13760,13760,13760,13760,0
|
|
20230608,182500,202306560,13760,13760,13760,13760,0
|
|
20230608,182400,202306560,13760,13760,13760,13760,0
|
|
20230608,182300,202306560,13760,13760,13760,13760,0
|
|
20230608,182200,202306560,13760,13760,13760,13760,0
|
|
20230608,182100,202306560,13760,13760,13760,13760,0
|
|
20230608,182000,202306560,13760,13760,13760,13760,0
|
|
20230608,181900,202306560,13760,13760,13760,13760,0
|
|
20230608,181800,202306560,13760,13760,13760,13760,0
|
|
20230608,181700,202306560,13760,13760,13760,13760,0
|
|
20230608,181600,202306560,13760,13760,13760,13760,0
|
|
20230608,181500,202306560,13760,13760,13760,13760,239
|
|
20230608,181400,202306560,13760,13760,13760,13760,0
|
|
20230608,181300,202306560,13760,13760,13760,13760,0
|
|
20230608,181200,202306560,13760,13760,13760,13760,0
|
|
20230608,181100,202306560,13760,13760,13760,13760,0
|
|
20230608,181000,202306560,13760,13760,13760,13760,0
|
|
20230608,180900,202306560,13760,13760,13760,13760,0
|
|
20230608,180800,202306560,13760,13760,13760,13760,0
|
|
20230608,180700,202306560,13760,13760,13760,13760,0
|
|
20230608,180600,202306560,13760,13760,13760,13760,0
|
|
20230608,180500,202306560,13760,13760,13760,13760,0
|
|
20230608,180400,202306560,13760,13760,13760,13760,0
|
|
20230608,180300,202306560,13760,13760,13760,13760,0
|
|
20230608,180200,202306560,13760,13760,13760,13760,0
|
|
20230608,180100,202306560,13760,13760,13760,13760,0
|
|
20230608,180000,202306560,13760,13760,13760,13760,0
|
|
20230608,175900,202306560,13760,13760,13760,13760,0
|
|
20230608,175800,202306560,13760,13760,13760,13760,0
|
|
20230608,175700,202306560,13760,13760,13760,13760,0
|
|
20230608,175600,202306560,13760,13760,13760,13760,0
|
|
20230608,175500,202306560,13760,13760,13760,13760,0
|
|
20230608,175400,202306560,13760,13760,13760,13760,0
|
|
20230608,175300,202306560,13760,13760,13760,13760,0
|
|
20230608,175200,202306560,13760,13760,13760,13760,0
|
|
20230608,175100,202306560,13760,13760,13760,13760,0
|
|
20230608,175000,202306560,13760,13760,13760,13760,0
|
|
20230608,174900,202306560,13760,13760,13760,13760,0
|
|
20230608,174800,202306560,13760,13760,13760,13760,0
|
|
20230608,174700,202306560,13760,13760,13760,13760,0
|
|
20230608,174600,202306560,13760,13760,13760,13760,0
|
|
20230608,174500,202306560,13760,13760,13760,13760,239
|
|
20230608,174400,202306560,13760,13760,13760,13760,0
|
|
20230608,174300,202306560,13760,13760,13760,13760,0
|
|
20230608,174200,202306560,13760,13760,13760,13760,0
|
|
20230608,174100,202306560,13760,13760,13760,13760,0
|
|
20230608,174000,202306560,13760,13760,13760,13760,0
|
|
20230608,173900,202306560,13760,13760,13760,13760,0
|
|
20230608,173800,202306560,13760,13760,13760,13760,0
|
|
20230608,173700,202306560,13760,13760,13760,13760,0
|
|
20230608,173600,202306560,13760,13760,13760,13760,0
|
|
20230608,173500,202306560,13760,13760,13760,13760,0
|
|
20230608,173400,202306560,13760,13760,13760,13760,0
|
|
20230608,173300,202306560,13760,13760,13760,13760,0
|
|
20230608,173200,202306560,13760,13760,13760,13760,0
|
|
20230608,173100,202306560,13760,13760,13760,13760,0
|
|
20230608,173000,202306560,13760,13760,13760,13760,0
|
|
20230608,172900,202306560,13760,13760,13760,13760,0
|
|
20230608,172800,202306560,13760,13760,13760,13760,0
|
|
20230608,172700,202306560,13760,13760,13760,13760,0
|
|
20230608,172600,202306560,13760,13760,13760,13760,0
|
|
20230608,172500,202306560,13760,13760,13760,13760,0
|
|
20230608,172400,202306560,13760,13760,13760,13760,0
|
|
20230608,172300,202306560,13760,13760,13760,13760,0
|
|
20230608,172200,202306560,13760,13760,13760,13760,0
|
|
20230608,172100,202306560,13760,13760,13760,13760,0
|
|
20230608,172000,202306560,13760,13760,13760,13760,0
|
|
20230608,171900,202306560,13760,13760,13760,13760,0
|
|
20230608,171800,202306560,13760,13760,13760,13760,0
|
|
20230608,171700,202306560,13760,13760,13760,13760,0
|
|
20230608,171600,202306560,13760,13760,13760,13760,0
|
|
20230608,171500,202306560,13760,13760,13760,13760,239
|
|
20230608,171400,202306560,13760,13760,13760,13760,0
|
|
20230608,171300,202306560,13760,13760,13760,13760,0
|
|
20230608,171200,202306560,13760,13760,13760,13760,0
|
|
20230608,171100,202306560,13760,13760,13760,13760,0
|
|
20230608,171000,202306560,13760,13760,13760,13760,0
|
|
20230608,170900,202306560,13760,13760,13760,13760,0
|
|
20230608,170800,202306560,13760,13760,13760,13760,0
|
|
20230608,170700,202306560,13760,13760,13760,13760,0
|
|
20230608,170600,202306560,13760,13760,13760,13760,0
|
|
20230608,170500,202306560,13760,13760,13760,13760,0
|
|
20230608,170400,202306560,13760,13760,13760,13760,0
|
|
20230608,170300,202306560,13760,13760,13760,13760,0
|
|
20230608,170200,202306560,13760,13760,13760,13760,0
|
|
20230608,170100,202306560,13760,13760,13760,13760,0
|
|
20230608,170000,202306560,13760,13760,13760,13760,0
|
|
20230608,165900,202306560,13760,13760,13760,13760,0
|
|
20230608,165800,202306560,13760,13760,13760,13760,0
|
|
20230608,165700,202306560,13760,13760,13760,13760,0
|
|
20230608,165600,202306560,13760,13760,13760,13760,0
|
|
20230608,165500,202306560,13760,13760,13760,13760,0
|
|
20230608,165400,202306560,13760,13760,13760,13760,0
|
|
20230608,165300,202306560,13760,13760,13760,13760,0
|
|
20230608,165200,202306560,13760,13760,13760,13760,0
|
|
20230608,165100,202306560,13760,13760,13760,13760,0
|
|
20230608,165000,202306560,13760,13760,13760,13760,0
|
|
20230608,164900,202306560,13760,13760,13760,13760,0
|
|
20230608,164800,202306560,13760,13760,13760,13760,0
|
|
20230608,164700,202306560,13760,13760,13760,13760,0
|
|
20230608,164600,202306560,13760,13760,13760,13760,0
|
|
20230608,164500,202306560,13760,13760,13760,13760,239
|
|
20230608,164400,202306560,13760,13760,13760,13760,0
|
|
20230608,164300,202306560,13760,13760,13760,13760,0
|
|
20230608,164200,202306560,13760,13760,13760,13760,0
|
|
20230608,164100,202306560,13760,13760,13760,13760,0
|
|
20230608,164000,202306560,13760,13760,13760,13760,0
|
|
20230608,163900,202306560,13760,13760,13760,13760,0
|
|
20230608,163800,202306560,13760,13760,13760,13760,0
|
|
20230608,163700,202306560,13760,13760,13760,13760,0
|
|
20230608,163600,202306560,13760,13760,13760,13760,0
|
|
20230608,163500,202306560,13760,13760,13760,13760,0
|
|
20230608,163400,202306560,13760,13760,13760,13760,0
|
|
20230608,163300,202306560,13760,13760,13760,13760,0
|
|
20230608,163200,202306560,13760,13760,13760,13760,0
|
|
20230608,163100,202306560,13760,13760,13760,13760,0
|
|
20230608,163000,202306560,13760,13760,13760,13760,0
|
|
20230608,162900,202306560,13760,13760,13760,13760,0
|
|
20230608,162800,202306560,13760,13760,13760,13760,0
|
|
20230608,162700,202306560,13760,13760,13760,13760,0
|
|
20230608,162600,202306560,13760,13760,13760,13760,0
|
|
20230608,162500,202306560,13760,13760,13760,13760,0
|
|
20230608,162400,202306560,13760,13760,13760,13760,0
|
|
20230608,162300,202306560,13760,13760,13760,13760,0
|
|
20230608,162200,202306560,13760,13760,13760,13760,0
|
|
20230608,162100,202306560,13760,13760,13760,13760,0
|
|
20230608,162000,202306560,13760,13760,13760,13760,0
|
|
20230608,161900,202306560,13760,13760,13760,13760,0
|
|
20230608,161800,202306560,13760,13760,13760,13760,0
|
|
20230608,161700,202306560,13760,13760,13760,13760,0
|
|
20230608,161600,202306560,13760,13760,13760,13760,0
|
|
20230608,161500,202306560,13760,13760,13760,13760,239
|
|
20230608,161400,202306560,13760,13760,13760,13760,0
|
|
20230608,161300,202306560,13760,13760,13760,13760,0
|
|
20230608,161200,202306560,13760,13760,13760,13760,0
|
|
20230608,161100,202306560,13760,13760,13760,13760,0
|
|
20230608,161000,202306560,13760,13760,13760,13760,0
|
|
20230608,160900,202306560,13760,13760,13760,13760,0
|
|
20230608,160800,202306560,13760,13760,13760,13760,0
|
|
20230608,160700,202306560,13760,13760,13760,13760,0
|
|
20230608,160600,202306560,13760,13760,13760,13760,0
|
|
20230608,160500,202306560,13760,13760,13760,13760,0
|
|
20230608,160400,202306560,13760,13760,13760,13760,0
|
|
20230608,160300,202306560,13760,13760,13760,13760,0
|
|
20230608,160200,202306560,13760,13760,13760,13760,0
|
|
20230608,160100,202306560,13760,13760,13760,13760,0
|
|
20230608,160000,202306560,13760,13760,13760,13760,0
|
|
20230608,155900,202306560,13760,13760,13760,13760,0
|
|
20230608,155800,202306560,13760,13760,13760,13760,0
|
|
20230608,155700,202306560,13760,13760,13760,13760,0
|
|
20230608,155600,202306560,13760,13760,13760,13760,0
|
|
20230608,155500,202306560,13760,13760,13760,13760,0
|
|
20230608,155400,202306560,13760,13760,13760,13760,0
|
|
20230608,155300,202306560,13760,13760,13760,13760,0
|
|
20230608,155200,202306560,13760,13760,13760,13760,0
|
|
20230608,155100,202306560,13760,13760,13760,13760,0
|
|
20230608,155000,202306560,13760,13760,13760,13760,0
|
|
20230608,154900,202306560,13760,13760,13760,13760,0
|
|
20230608,154800,202306560,13760,13760,13760,13760,0
|
|
20230608,154700,202306560,13760,13760,13760,13760,0
|
|
20230608,154600,202306560,13760,13760,13760,13760,0
|
|
20230608,154500,202306560,13760,13760,13760,13760,239
|
|
20230608,154400,202306560,13760,13760,13760,13760,0
|
|
20230608,154300,202306560,13760,13760,13760,13760,0
|
|
20230608,154200,202306560,13760,13760,13760,13760,0
|
|
20230608,154100,202306560,13760,13760,13760,13760,0
|
|
20230608,154000,202306560,13760,13760,13760,13760,0
|
|
20230608,153900,202306560,13760,13760,13760,13760,0
|
|
20230608,153800,202306560,13760,13760,13760,13760,0
|
|
20230608,153700,202306560,13760,13760,13760,13760,0
|
|
20230608,153600,202306560,13760,13760,13760,13760,0
|
|
20230608,153500,202306560,13760,13760,13760,13760,0
|
|
20230608,153400,202306560,13760,13760,13760,13760,0
|
|
20230608,153300,202306560,13760,13760,13760,13760,0
|
|
20230608,153200,202306560,13760,13760,13760,13760,0
|
|
20230608,153100,202306560,13760,13760,13760,13760,0
|
|
20230608,153000,202306560,13760,13760,13760,13760,239
|
|
20230608,152900,199017920,13760,13760,13760,13760,0
|
|
20230608,152800,199017920,13760,13760,13760,13760,0
|
|
20230608,152700,199017920,13760,13760,13760,13760,0
|
|
20230608,152600,199017920,13760,13760,13760,13760,0
|
|
20230608,152500,199017920,13760,13760,13760,13760,0
|
|
20230608,152400,199017920,13760,13760,13760,13760,0
|
|
20230608,152300,199017920,13760,13760,13760,13760,0
|
|
20230608,152200,199017920,13760,13760,13760,13760,0
|
|
20230608,152100,199017920,13760,13760,13760,13760,0
|
|
20230608,152000,199017920,13760,13760,13760,13760,0
|
|
20230608,151900,199017920,13760,13760,13760,13760,0
|
|
20230608,151800,199017920,13760,13710,13760,13710,5
|
|
20230608,151700,198949200,13760,13740,13760,13730,6
|
|
20230608,151600,198866780,13760,13740,13760,13740,76
|
|
20230608,151500,197821080,13760,13750,13760,13750,63
|
|
20230608,151400,196954310,13760,13760,13760,13760,0
|
|
20230608,151300,196954310,13760,13740,13760,13740,67
|
|
20230608,151200,196032680,13740,13740,13740,13740,0
|
|
20230608,151100,196032680,13740,13730,13740,13730,65
|
|
20230608,151000,195139600,13700,13700,13700,13700,1
|
|
20230608,150900,195125900,13740,13740,13740,13740,63
|
|
20230608,150800,194260280,13740,13740,13740,13740,0
|
|
20230608,150700,194260280,13740,13740,13740,13740,64
|
|
20230608,150600,193380920,13750,13750,13750,13750,4
|
|
20230608,150500,193325920,13760,13740,13760,13740,72
|
|
20230608,150400,192335340,13750,13740,13750,13700,172
|
|
20230608,150300,189976060,13760,13760,13760,13740,6
|
|
20230608,150200,189893570,13750,13750,13750,13750,0
|
|
20230608,150100,189893570,13750,13750,13750,13750,63
|
|
20230608,150000,189027320,13770,13770,13770,13770,0
|
|
20230608,145900,189027320,13770,13770,13770,13770,63
|
|
20230608,145800,188159810,13770,13770,13770,13770,1
|
|
20230608,145700,188146040,13760,13760,13760,13760,64
|
|
20230608,145600,187265400,13780,13780,13780,13770,71
|
|
20230608,145500,186287060,13780,13780,13780,13780,1
|
|
20230608,145400,186273280,13780,13780,13780,13780,63
|
|
20230608,145300,185405140,13780,13780,13780,13780,4
|
|
20230608,145200,185350020,13780,13780,13780,13770,71
|
|
20230608,145100,184372330,13770,13770,13770,13770,100
|
|
20230608,145000,182995330,13780,13780,13780,13780,63
|
|
20230608,144900,182127190,13780,13780,13780,13780,0
|
|
20230608,144800,182127190,13780,13760,13780,13760,67
|
|
20230608,144700,181203970,13760,13760,13760,13760,1
|
|
20230608,144600,181190210,13780,13760,13780,13760,63
|
|
20230608,144500,180322160,13780,13780,13780,13780,0
|
|
20230608,144400,180322160,13780,13780,13780,13780,63
|
|
20230608,144300,179454020,13780,13780,13780,13780,1
|
|
20230608,144200,179440240,13780,13780,13780,13780,64
|
|
20230608,144100,178558320,13780,13770,13780,13770,54
|
|
20230608,144000,177814730,13780,13770,13780,13750,76
|
|
20230608,143900,176768180,13750,13750,13770,13750,101
|
|
20230608,143800,175378370,13740,13740,13740,13740,31
|
|
20230608,143700,174952430,13730,13730,13740,13730,72
|
|
20230608,143600,173963860,13730,13710,13730,13710,35
|
|
20230608,143500,173483850,13720,13710,13720,13710,19
|
|
20230608,143400,173223350,13710,13710,13710,13710,0
|
|
20230608,143300,173223350,13710,13710,13710,13710,64
|
|
20230608,143200,172345910,13710,13710,13710,13710,1
|
|
20230608,143100,172332200,13700,13690,13700,13690,277
|
|
20230608,143000,168538910,13690,13690,13690,13690,182
|
|
20230608,142900,166047330,13690,13680,13690,13680,122
|
|
20230608,142800,164378360,13680,13680,13680,13680,20
|
|
20230608,142700,164104760,13680,13680,13680,13680,64
|
|
20230608,142600,163229240,13680,13680,13680,13680,0
|
|
20230608,142500,163229240,13680,13680,13680,13680,116
|
|
20230608,142400,161642360,13680,13680,13680,13680,1
|
|
20230608,142300,161628680,13650,13650,13650,13650,11
|
|
20230608,142200,161478530,13680,13680,13680,13680,0
|
|
20230608,142100,161478530,13680,13680,13680,13680,63
|
|
20230608,142000,160616690,13680,13670,13680,13670,64
|
|
20230608,141900,159741800,13670,13660,13670,13660,6
|
|
20230608,141800,159659830,13670,13660,13670,13660,160
|
|
20230608,141700,157474220,13660,13660,13660,13660,0
|
|
20230608,141600,157474220,13660,13650,13660,13650,65
|
|
20230608,141500,156586960,13650,13650,13650,13650,0
|
|
20230608,141400,156586960,13650,13640,13650,13640,118
|
|
20230608,141300,154977430,13640,13640,13640,13640,147
|
|
20230608,141200,152972350,13640,13640,13640,13640,64
|
|
20230608,141100,152099390,13640,13640,13640,13640,1
|
|
20230608,141000,152085750,13630,13630,13640,13630,64
|
|
20230608,140900,151213420,13640,13630,13640,13630,220
|
|
20230608,140800,148212630,13640,13630,13640,13630,67
|
|
20230608,140700,147299400,13580,13650,13650,13580,2
|
|
20230608,140600,147272170,13640,13640,13640,13640,63
|
|
20230608,140500,146412850,13640,13620,13640,13620,3
|
|
20230608,140400,146371970,13630,13620,13630,13620,96
|
|
20230608,140300,145063820,13640,13640,13640,13620,105
|
|
20230608,140200,143632690,13630,13630,13630,13630,12
|
|
20230608,140100,143469130,13630,13620,13630,13620,17
|
|
20230608,140000,143237580,13630,13630,13630,13630,0
|
|
20230608,135900,143237580,13630,13620,13630,13620,65
|
|
20230608,135800,142352270,13620,13620,13620,13620,36
|
|
20230608,135700,141861950,13620,13620,13620,13620,63
|
|
20230608,135600,141003890,13620,13620,13620,13620,1
|
|
20230608,135500,140990270,13620,13620,13620,13610,128
|
|
20230608,135400,139247550,13610,13610,13610,13610,0
|
|
20230608,135300,139247550,13610,13610,13610,13610,3
|
|
20230608,135200,139206720,13610,13610,13610,13610,0
|
|
20230608,135100,139206720,13610,13610,13610,13610,63
|
|
20230608,135000,138349290,13610,13610,13610,13610,0
|
|
20230608,134900,138349290,13610,13610,13610,13610,63
|
|
20230608,134800,137491860,13620,13620,13620,13620,0
|
|
20230608,134700,137491860,13620,13610,13620,13610,66
|
|
20230608,134600,136592950,13610,13610,13610,13610,0
|
|
20230608,134500,136592950,13610,13610,13610,13610,63
|
|
20230608,134400,135735520,13610,13610,13610,13610,125
|
|
20230608,134300,134034270,13590,13590,13590,13590,0
|
|
20230608,134200,134034270,13590,13590,13590,13590,2
|
|
20230608,134100,134007090,13580,13580,13580,13580,0
|
|
20230608,134000,134007090,13580,13600,13600,13580,74
|
|
20230608,133900,133000710,13610,13610,13610,13610,0
|
|
20230608,133800,133000710,13610,13600,13610,13600,65
|
|
20230608,133700,132116700,13590,13590,13590,13590,1
|
|
20230608,133600,132103110,13590,13580,13590,13580,116
|
|
20230608,133500,130527190,13580,13580,13580,13580,0
|
|
20230608,133400,130527190,13580,13560,13580,13560,16
|
|
20230608,133300,130309990,13550,13550,13560,13550,79
|
|
20230608,133200,129239520,13550,13590,13590,13550,714
|
|
20230608,133100,119556690,13590,13600,13600,13590,2
|
|
20230608,133000,119529500,13580,13580,13580,13580,1
|
|
20230608,132900,119515920,13580,13590,13590,13580,23
|
|
20230608,132800,119203550,13590,13590,13590,13590,10
|
|
20230608,132700,119067650,13610,13610,13610,13610,0
|
|
20230608,132600,119067650,13610,13610,13610,13610,0
|
|
20230608,132500,119067650,13610,13600,13610,13600,5
|
|
20230608,132400,118999640,13590,13590,13590,13590,0
|
|
20230608,132300,118999640,13590,13590,13590,13590,1
|
|
20230608,132200,118986050,13620,13610,13620,13610,2
|
|
20230608,132100,118958820,13600,13620,13620,13600,50
|
|
20230608,132000,118278620,13640,13640,13640,13640,0
|
|
20230608,131900,118278620,13640,13640,13640,13640,0
|
|
20230608,131800,118278620,13640,13640,13640,13640,0
|
|
20230608,131700,118278620,13640,13640,13640,13640,1
|
|
20230608,131600,118264980,13630,13570,13630,13570,40
|
|
20230608,131500,117721980,13570,13580,13590,13570,221
|
|
20230608,131400,114722620,13570,13590,13590,13570,375
|
|
20230608,131300,109630230,13600,13600,13600,13580,405
|
|
20230608,131200,104126980,13630,13610,13630,13600,209
|
|
20230608,131100,101284510,13650,13650,13650,13650,1
|
|
20230608,131000,101270860,13610,13610,13610,13610,250
|
|
20230608,130900,97868360,13670,13660,13670,13620,328
|
|
20230608,130800,93400910,13670,13650,13670,13630,105
|
|
20230608,130700,91968890,13680,13680,13680,13680,0
|
|
20230608,130600,91968890,13680,13680,13680,13680,1
|
|
20230608,130500,91955210,13690,13690,13690,13690,0
|
|
20230608,130400,91955210,13690,13690,13690,13690,1
|
|
20230608,130300,91941520,13650,13650,13650,13650,3
|
|
20230608,130200,91900570,13690,13690,13690,13690,1
|
|
20230608,130100,91886880,13680,13680,13680,13670,8
|
|
20230608,130000,91777460,13670,13670,13670,13670,0
|
|
20230608,125900,91777460,13670,13680,13680,13670,136
|
|
20230608,125800,89917020,13680,13680,13680,13680,0
|
|
20230608,125700,89917020,13680,13680,13680,13680,0
|
|
20230608,125600,89917020,13680,13680,13680,13680,0
|
|
20230608,125500,89917020,13680,13680,13680,13680,0
|
|
20230608,125400,89917020,13680,13680,13680,13680,1
|
|
20230608,125300,89903340,13660,13660,13660,13660,11
|
|
20230608,125200,89753080,13680,13680,13680,13680,0
|
|
20230608,125100,89753080,13680,13680,13680,13680,0
|
|
20230608,125000,89753080,13680,13680,13680,13680,0
|
|
20230608,124900,89753080,13680,13680,13680,13680,0
|
|
20230608,124800,89753080,13680,13680,13680,13680,0
|
|
20230608,124700,89753080,13680,13680,13680,13680,0
|
|
20230608,124600,89753080,13680,13680,13680,13680,0
|
|
20230608,124500,89753080,13680,13680,13680,13680,0
|
|
20230608,124400,89753080,13680,13680,13680,13680,0
|
|
20230608,124300,89753080,13680,13680,13680,13680,1
|
|
20230608,124200,89739400,13670,13670,13670,13670,10
|
|
20230608,124100,89602700,13680,13680,13680,13680,0
|
|
20230608,124000,89602700,13680,13680,13680,13680,10
|
|
20230608,123900,89465900,13680,13680,13680,13680,0
|
|
20230608,123800,89465900,13680,13680,13680,13680,0
|
|
20230608,123700,89465900,13680,13680,13680,13680,0
|
|
20230608,123600,89465900,13680,13680,13680,13680,0
|
|
20230608,123500,89465900,13680,13680,13680,13680,0
|
|
20230608,123400,89465900,13680,13680,13680,13680,0
|
|
20230608,123300,89465900,13680,13680,13680,13680,1
|
|
20230608,123200,89452220,13680,13680,13680,13680,0
|
|
20230608,123100,89452220,13680,13680,13680,13680,1
|
|
20230608,123000,89438540,13670,13670,13670,13670,0
|
|
20230608,122900,89438540,13670,13670,13670,13670,0
|
|
20230608,122800,89438540,13670,13670,13670,13670,0
|
|
20230608,122700,89438540,13670,13670,13670,13670,0
|
|
20230608,122600,89438540,13670,13670,13670,13670,0
|
|
20230608,122500,89438540,13670,13670,13670,13670,0
|
|
20230608,122400,89438540,13670,13670,13670,13670,18
|
|
20230608,122300,89192480,13660,13660,13660,13660,9
|
|
20230608,122200,89069540,13680,13680,13680,13680,0
|
|
20230608,122100,89069540,13680,13680,13680,13680,0
|
|
20230608,122000,89069540,13680,13680,13680,13680,0
|
|
20230608,121900,89069540,13680,13680,13680,13680,0
|
|
20230608,121800,89069540,13680,13680,13680,13680,0
|
|
20230608,121700,89069540,13680,13680,13680,13680,0
|
|
20230608,121600,89069540,13680,13680,13680,13680,0
|
|
20230608,121500,89069540,13680,13680,13680,13680,0
|
|
20230608,121400,89069540,13680,13680,13680,13680,0
|
|
20230608,121300,89069540,13680,13680,13680,13680,0
|
|
20230608,121200,89069540,13680,13680,13680,13680,0
|
|
20230608,121100,89069540,13680,13680,13680,13680,0
|
|
20230608,121000,89069540,13680,13680,13680,13680,0
|
|
20230608,120900,89069540,13680,13680,13680,13680,150
|
|
20230608,120800,87017540,13680,13680,13680,13680,0
|
|
20230608,120700,87017540,13680,13680,13680,13680,0
|
|
20230608,120600,87017540,13680,13680,13680,13680,0
|
|
20230608,120500,87017540,13680,13680,13680,13680,0
|
|
20230608,120400,87017540,13680,13680,13680,13680,0
|
|
20230608,120300,87017540,13680,13680,13680,13680,0
|
|
20230608,120200,87017540,13680,13680,13680,13680,0
|
|
20230608,120100,87017540,13680,13670,13680,13670,2
|
|
20230608,120000,86990190,13630,13680,13680,13630,469
|
|
20230608,115900,80595610,13680,13680,13680,13680,0
|
|
20230608,115800,80595610,13680,13680,13680,13680,0
|
|
20230608,115700,80595610,13680,13680,13680,13680,1
|
|
20230608,115600,80581930,13680,13680,13680,13680,11
|
|
20230608,115500,80431450,13680,13680,13680,13680,0
|
|
20230608,115400,80431450,13680,13680,13680,13680,1
|
|
20230608,115300,80417770,13680,13680,13680,13680,0
|
|
20230608,115200,80417770,13680,13680,13680,13680,11
|
|
20230608,115100,80267290,13690,13690,13690,13690,0
|
|
20230608,115000,80267290,13690,13690,13690,13690,0
|
|
20230608,114900,80267290,13690,13690,13690,13690,0
|
|
20230608,114800,80267290,13690,13690,13690,13690,0
|
|
20230608,114700,80267290,13690,13690,13690,13690,0
|
|
20230608,114600,80267290,13690,13690,13690,13690,0
|
|
20230608,114500,80267290,13690,13690,13690,13690,0
|
|
20230608,114400,80267290,13690,13690,13690,13690,0
|
|
20230608,114300,80267290,13690,13690,13690,13690,0
|
|
20230608,114200,80267290,13690,13690,13690,13690,0
|
|
20230608,114100,80267290,13690,13690,13690,13690,0
|
|
20230608,114000,80267290,13690,13690,13690,13690,0
|
|
20230608,113900,80267290,13690,13690,13690,13690,0
|
|
20230608,113800,80267290,13690,13690,13690,13690,0
|
|
20230608,113700,80267290,13690,13690,13690,13690,17
|
|
20230608,113600,80034560,13690,13690,13690,13690,16
|
|
20230608,113500,79815520,13690,13690,13690,13690,0
|
|
20230608,113400,79815520,13690,13680,13690,13680,3
|
|
20230608,113300,79774470,13670,13670,13670,13670,0
|
|
20230608,113200,79774470,13670,13680,13680,13670,119
|
|
20230608,113100,78146590,13690,13690,13690,13690,0
|
|
20230608,113000,78146590,13690,13690,13690,13690,0
|
|
20230608,112900,78146590,13690,13690,13690,13690,0
|
|
20230608,112800,78146590,13690,13690,13690,13690,0
|
|
20230608,112700,78146590,13690,13690,13690,13690,0
|
|
20230608,112600,78146590,13690,13690,13690,13690,0
|
|
20230608,112500,78146590,13690,13690,13690,13690,0
|
|
20230608,112400,78146590,13690,13630,13690,13630,29
|
|
20230608,112300,77751260,13630,13630,13630,13630,0
|
|
20230608,112200,77751260,13630,13620,13630,13620,2
|
|
20230608,112100,77724010,13630,13630,13630,13630,0
|
|
20230608,112000,77724010,13630,13630,13630,13630,1
|
|
20230608,111900,77710380,13690,13690,13690,13690,0
|
|
20230608,111800,77710380,13690,13690,13690,13690,0
|
|
20230608,111700,77710380,13690,13690,13690,13690,0
|
|
20230608,111600,77710380,13690,13690,13690,13690,0
|
|
20230608,111500,77710380,13690,13690,13690,13690,0
|
|
20230608,111400,77710380,13690,13690,13690,13690,0
|
|
20230608,111300,77710380,13690,13690,13690,13690,0
|
|
20230608,111200,77710380,13690,13690,13690,13690,2
|
|
20230608,111100,77683000,13690,13690,13690,13690,0
|
|
20230608,111000,77683000,13690,13690,13690,13690,0
|
|
20230608,110900,77683000,13690,13690,13690,13690,0
|
|
20230608,110800,77683000,13690,13690,13690,13690,0
|
|
20230608,110700,77683000,13690,13690,13690,13690,0
|
|
20230608,110600,77683000,13690,13690,13690,13690,0
|
|
20230608,110500,77683000,13690,13640,13690,13620,70
|
|
20230608,110400,76729420,13690,13690,13690,13690,1
|
|
20230608,110300,76715730,13670,13670,13670,13670,1
|
|
20230608,110200,76702060,13640,13670,13670,13640,287
|
|
20230608,110100,72783890,13680,13680,13680,13680,0
|
|
20230608,110000,72783890,13680,13680,13680,13680,0
|
|
20230608,105900,72783890,13680,13680,13680,13680,0
|
|
20230608,105800,72783890,13680,13680,13680,13680,0
|
|
20230608,105700,72783890,13680,13680,13680,13680,21
|
|
20230608,105600,72496610,13690,13690,13690,13690,0
|
|
20230608,105500,72496610,13690,13690,13690,13690,0
|
|
20230608,105400,72496610,13690,13690,13690,13690,0
|
|
20230608,105300,72496610,13690,13690,13690,13690,0
|
|
20230608,105200,72496610,13690,13690,13690,13690,1
|
|
20230608,105100,72482920,13690,13690,13690,13690,0
|
|
20230608,105000,72482920,13690,13690,13690,13690,0
|
|
20230608,104900,72482920,13690,13690,13690,13690,10
|
|
20230608,104800,72346020,13690,13690,13690,13690,0
|
|
20230608,104700,72346020,13690,13690,13690,13690,0
|
|
20230608,104600,72346020,13690,13690,13690,13690,0
|
|
20230608,104500,72346020,13690,13690,13690,13690,0
|
|
20230608,104400,72346020,13690,13690,13690,13690,3
|
|
20230608,104300,72304950,13680,13670,13680,13670,3
|
|
20230608,104200,72263930,13680,13680,13680,13680,2
|
|
20230608,104100,72236570,13690,13690,13690,13690,0
|
|
20230608,104000,72236570,13690,13690,13690,13690,0
|
|
20230608,103900,72236570,13690,13690,13690,13690,0
|
|
20230608,103800,72236570,13690,13690,13690,13690,0
|
|
20230608,103700,72236570,13690,13690,13690,13690,0
|
|
20230608,103600,72236570,13690,13690,13690,13690,0
|
|
20230608,103500,72236570,13690,13690,13690,13690,0
|
|
20230608,103400,72236570,13690,13690,13690,13690,0
|
|
20230608,103300,72236570,13690,13690,13690,13690,7
|
|
20230608,103200,72140740,13690,13690,13690,13690,1
|
|
20230608,103100,72127050,13710,13710,13710,13710,0
|
|
20230608,103000,72127050,13710,13710,13710,13710,0
|
|
20230608,102900,72127050,13710,13710,13710,13710,0
|
|
20230608,102800,72127050,13710,13710,13710,13710,0
|
|
20230608,102700,72127050,13710,13710,13710,13710,0
|
|
20230608,102600,72127050,13710,13690,13710,13690,5
|
|
20230608,102500,72058580,13710,13710,13710,13710,0
|
|
20230608,102400,72058580,13710,13700,13710,13700,2
|
|
20230608,102300,72031170,13700,13700,13700,13700,14
|
|
20230608,102200,71839370,13700,13700,13700,13700,29
|
|
20230608,102100,71442070,13700,13670,13700,13670,97
|
|
20230608,102000,70115460,13660,13650,13660,13650,297
|
|
20230608,101900,66060350,13640,13640,13640,13640,103
|
|
20230608,101800,64655430,13640,13640,13640,13640,6
|
|
20230608,101700,64573590,13640,13640,13640,13640,0
|
|
20230608,101600,64573590,13640,13640,13640,13640,0
|
|
20230608,101500,64573590,13640,13640,13640,13640,0
|
|
20230608,101400,64573590,13640,13640,13640,13640,100
|
|
20230608,101300,63209590,13640,13640,13640,13640,0
|
|
20230608,101200,63209590,13640,13640,13640,13640,1
|
|
20230608,101100,63195950,13610,13620,13620,13610,100
|
|
20230608,101000,61834880,13640,13640,13640,13640,0
|
|
20230608,100900,61834880,13640,13640,13640,13640,1
|
|
20230608,100800,61821240,13620,13620,13620,13620,207
|
|
20230608,100700,59001900,13650,13650,13650,13650,40
|
|
20230608,100600,58455900,13650,13650,13650,13650,0
|
|
20230608,100500,58455900,13650,13650,13650,13650,4
|
|
20230608,100400,58401300,13650,13650,13650,13650,2
|
|
20230608,100300,58374000,13620,13620,13620,13620,1
|
|
20230608,100200,58360380,13650,13650,13650,13650,0
|
|
20230608,100100,58360380,13650,13650,13650,13650,0
|
|
20230608,100000,58360380,13650,13650,13650,13650,2
|
|
20230608,095900,58333080,13610,13610,13610,13610,163
|
|
20230608,095800,56114650,13600,13600,13600,13600,0
|
|
20230608,095700,56114650,13600,13600,13610,13600,34
|
|
20230608,095600,55651950,13610,13610,13610,13600,59
|
|
20230608,095500,54848980,13610,13610,13610,13610,0
|
|
20230608,095400,54848980,13610,13640,13640,13610,6
|
|
20230608,095300,54767200,13640,13640,13640,13640,0
|
|
20230608,095200,54767200,13640,13640,13650,13640,150
|
|
20230608,095100,52720700,13640,13640,13640,13640,0
|
|
20230608,095000,52720700,13640,13640,13640,13640,0
|
|
20230608,094900,52720700,13640,13640,13640,13640,0
|
|
20230608,094800,52720700,13640,13640,13640,13640,0
|
|
20230608,094700,52720700,13640,13640,13640,13640,0
|
|
20230608,094600,52720700,13640,13640,13640,13640,2
|
|
20230608,094500,52693420,13640,13650,13650,13640,59
|
|
20230608,094400,51888090,13650,13650,13650,13650,0
|
|
20230608,094300,51888090,13650,13650,13650,13650,0
|
|
20230608,094200,51888090,13650,13650,13650,13650,0
|
|
20230608,094100,51888090,13650,13650,13650,13650,1
|
|
20230608,094000,51874440,13640,13640,13640,13640,3
|
|
20230608,093900,51833520,13650,13650,13650,13650,0
|
|
20230608,093800,51833520,13650,13640,13650,13640,100
|
|
20230608,093700,50469370,13650,13650,13650,13650,0
|
|
20230608,093600,50469370,13650,13650,13650,13650,10
|
|
20230608,093500,50332870,13660,13660,13660,13660,0
|
|
20230608,093400,50332870,13660,13660,13660,13660,5
|
|
20230608,093300,50264570,13660,13660,13660,13660,0
|
|
20230608,093200,50264570,13660,13660,13660,13660,0
|
|
20230608,093100,50264570,13660,13660,13660,13660,0
|
|
20230608,093000,50264570,13660,13660,13660,13660,0
|
|
20230608,092900,50264570,13660,13630,13670,13630,7
|
|
20230608,092800,50169090,13600,13600,13600,13600,20
|
|
20230608,092700,49897090,13600,13600,13600,13600,0
|
|
20230608,092600,49897090,13600,13620,13620,13600,111
|
|
20230608,092500,48385870,13630,13670,13670,13630,90
|
|
20230608,092400,47159090,13670,13670,13670,13670,2
|
|
20230608,092300,47131750,13670,13630,13680,13630,5
|
|
20230608,092200,47063510,13690,13640,13690,13630,61
|
|
20230608,092100,46231520,13700,13700,13700,13700,0
|
|
20230608,092000,46231520,13700,13700,13700,13700,0
|
|
20230608,091900,46231520,13700,13700,13700,13700,0
|
|
20230608,091800,46231520,13700,13700,13700,13700,100
|
|
20230608,091700,44861520,13700,13700,13700,13700,6
|
|
20230608,091600,44779320,13710,13710,13710,13710,0
|
|
20230608,091500,44779320,13710,13710,13710,13710,1
|
|
20230608,091400,44765610,13650,13660,13660,13650,8
|
|
20230608,091300,44656370,13730,13730,13730,13730,1
|
|
20230608,091200,44642640,13670,13670,13670,13670,83
|
|
20230608,091100,43508030,13760,13670,13760,13670,227
|
|
20230608,091000,40404310,13780,13780,13780,13780,0
|
|
20230608,090900,40404310,13780,13780,13780,13780,1
|
|
20230608,090800,40390530,13790,13790,13790,13780,6
|
|
20230608,090700,40307800,13800,13640,13800,13550,1672
|
|
20230608,090600,17488680,13800,13800,13800,13800,0
|
|
20230608,090500,17488680,13800,13800,13800,13800,0
|
|
20230608,090400,17488680,13800,13800,13800,13800,1
|
|
20230608,090300,17474880,13700,13640,13700,13640,203
|
|
20230608,090200,14695780,13640,13700,13700,13640,925
|
|
20230608,090100,2059130,13710,13820,13830,13710,146
|
|
20230608,090000,55320,13830,13830,13830,13830,4
|