734 lines
38 KiB
CSV
734 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,211100,635769210,10900,10900,10900,10900,3067
|
|
20230619,211000,635769210,10900,10900,10900,10900,0
|
|
20230619,210900,635769210,10900,10900,10900,10900,0
|
|
20230619,210800,635769210,10900,10900,10900,10900,0
|
|
20230619,210700,635769210,10900,10900,10900,10900,0
|
|
20230619,210600,635769210,10900,10900,10900,10900,0
|
|
20230619,210500,635769210,10900,10900,10900,10900,0
|
|
20230619,210400,635769210,10900,10900,10900,10900,0
|
|
20230619,210300,635769210,10900,10900,10900,10900,0
|
|
20230619,210200,635769210,10900,10900,10900,10900,0
|
|
20230619,210100,635769210,10900,10900,10900,10900,0
|
|
20230619,210000,635769210,10900,10900,10900,10900,0
|
|
20230619,205900,635769210,10900,10900,10900,10900,0
|
|
20230619,205800,635769210,10900,10900,10900,10900,0
|
|
20230619,205700,635769210,10900,10900,10900,10900,0
|
|
20230619,205600,635769210,10900,10900,10900,10900,0
|
|
20230619,205500,635769210,10900,10900,10900,10900,0
|
|
20230619,205400,635769210,10900,10900,10900,10900,0
|
|
20230619,205300,635769210,10900,10900,10900,10900,0
|
|
20230619,205200,635769210,10900,10900,10900,10900,0
|
|
20230619,205100,635769210,10900,10900,10900,10900,0
|
|
20230619,205000,635769210,10900,10900,10900,10900,0
|
|
20230619,204900,635769210,10900,10900,10900,10900,0
|
|
20230619,204800,635769210,10900,10900,10900,10900,0
|
|
20230619,204700,635769210,10900,10900,10900,10900,0
|
|
20230619,204600,635769210,10900,10900,10900,10900,0
|
|
20230619,204500,635769210,10900,10900,10900,10900,0
|
|
20230619,204400,635769210,10900,10900,10900,10900,0
|
|
20230619,204300,635769210,10900,10900,10900,10900,0
|
|
20230619,204200,635769210,10900,10900,10900,10900,0
|
|
20230619,204100,635769210,10900,10900,10900,10900,3067
|
|
20230619,204000,635769210,10900,10900,10900,10900,0
|
|
20230619,203900,635769210,10900,10900,10900,10900,0
|
|
20230619,203800,635769210,10900,10900,10900,10900,0
|
|
20230619,203700,635769210,10900,10900,10900,10900,0
|
|
20230619,203600,635769210,10900,10900,10900,10900,0
|
|
20230619,203500,635769210,10900,10900,10900,10900,0
|
|
20230619,203400,635769210,10900,10900,10900,10900,0
|
|
20230619,203300,635769210,10900,10900,10900,10900,0
|
|
20230619,203200,635769210,10900,10900,10900,10900,0
|
|
20230619,203100,635769210,10900,10900,10900,10900,0
|
|
20230619,203000,635769210,10900,10900,10900,10900,0
|
|
20230619,202900,635769210,10900,10900,10900,10900,0
|
|
20230619,202800,635769210,10900,10900,10900,10900,0
|
|
20230619,202700,635769210,10900,10900,10900,10900,0
|
|
20230619,202600,635769210,10900,10900,10900,10900,0
|
|
20230619,202500,635769210,10900,10900,10900,10900,0
|
|
20230619,202400,635769210,10900,10900,10900,10900,0
|
|
20230619,202300,635769210,10900,10900,10900,10900,0
|
|
20230619,202200,635769210,10900,10900,10900,10900,0
|
|
20230619,202100,635769210,10900,10900,10900,10900,0
|
|
20230619,202000,635769210,10900,10900,10900,10900,0
|
|
20230619,201900,635769210,10900,10900,10900,10900,0
|
|
20230619,201800,635769210,10900,10900,10900,10900,0
|
|
20230619,201700,635769210,10900,10900,10900,10900,0
|
|
20230619,201600,635769210,10900,10900,10900,10900,0
|
|
20230619,201500,635769210,10900,10900,10900,10900,0
|
|
20230619,201400,635769210,10900,10900,10900,10900,0
|
|
20230619,201300,635769210,10900,10900,10900,10900,0
|
|
20230619,201200,635769210,10900,10900,10900,10900,0
|
|
20230619,201100,635769210,10900,10900,10900,10900,3067
|
|
20230619,201000,635769210,10900,10900,10900,10900,0
|
|
20230619,200900,635769210,10900,10900,10900,10900,0
|
|
20230619,200800,635769210,10900,10900,10900,10900,0
|
|
20230619,200700,635769210,10900,10900,10900,10900,0
|
|
20230619,200600,635769210,10900,10900,10900,10900,0
|
|
20230619,200500,635769210,10900,10900,10900,10900,0
|
|
20230619,200400,635769210,10900,10900,10900,10900,0
|
|
20230619,200300,635769210,10900,10900,10900,10900,0
|
|
20230619,200200,635769210,10900,10900,10900,10900,0
|
|
20230619,200100,635769210,10900,10900,10900,10900,0
|
|
20230619,200000,635769210,10900,10900,10900,10900,0
|
|
20230619,195900,635769210,10900,10900,10900,10900,0
|
|
20230619,195800,635769210,10900,10900,10900,10900,0
|
|
20230619,195700,635769210,10900,10900,10900,10900,0
|
|
20230619,195600,635769210,10900,10900,10900,10900,0
|
|
20230619,195500,635769210,10900,10900,10900,10900,0
|
|
20230619,195400,635769210,10900,10900,10900,10900,0
|
|
20230619,195300,635769210,10900,10900,10900,10900,0
|
|
20230619,195200,635769210,10900,10900,10900,10900,0
|
|
20230619,195100,635769210,10900,10900,10900,10900,0
|
|
20230619,195000,635769210,10900,10900,10900,10900,0
|
|
20230619,194900,635769210,10900,10900,10900,10900,0
|
|
20230619,194800,635769210,10900,10900,10900,10900,0
|
|
20230619,194700,635769210,10900,10900,10900,10900,0
|
|
20230619,194600,635769210,10900,10900,10900,10900,0
|
|
20230619,194500,635769210,10900,10900,10900,10900,0
|
|
20230619,194400,635769210,10900,10900,10900,10900,0
|
|
20230619,194300,635769210,10900,10900,10900,10900,0
|
|
20230619,194200,635769210,10900,10900,10900,10900,0
|
|
20230619,194100,635769210,10900,10900,10900,10900,3067
|
|
20230619,194000,635769210,10900,10900,10900,10900,0
|
|
20230619,193900,635769210,10900,10900,10900,10900,0
|
|
20230619,193800,635769210,10900,10900,10900,10900,0
|
|
20230619,193700,635769210,10900,10900,10900,10900,0
|
|
20230619,193600,635769210,10900,10900,10900,10900,0
|
|
20230619,193500,635769210,10900,10900,10900,10900,0
|
|
20230619,193400,635769210,10900,10900,10900,10900,0
|
|
20230619,193300,635769210,10900,10900,10900,10900,0
|
|
20230619,193200,635769210,10900,10900,10900,10900,0
|
|
20230619,193100,635769210,10900,10900,10900,10900,0
|
|
20230619,193000,635769210,10900,10900,10900,10900,0
|
|
20230619,192900,635769210,10900,10900,10900,10900,0
|
|
20230619,192800,635769210,10900,10900,10900,10900,0
|
|
20230619,192700,635769210,10900,10900,10900,10900,0
|
|
20230619,192600,635769210,10900,10900,10900,10900,0
|
|
20230619,192500,635769210,10900,10900,10900,10900,0
|
|
20230619,192400,635769210,10900,10900,10900,10900,0
|
|
20230619,192300,635769210,10900,10900,10900,10900,0
|
|
20230619,192200,635769210,10900,10900,10900,10900,0
|
|
20230619,192100,635769210,10900,10900,10900,10900,0
|
|
20230619,192000,635769210,10900,10900,10900,10900,0
|
|
20230619,191900,635769210,10900,10900,10900,10900,0
|
|
20230619,191800,635769210,10900,10900,10900,10900,0
|
|
20230619,191700,635769210,10900,10900,10900,10900,0
|
|
20230619,191600,635769210,10900,10900,10900,10900,0
|
|
20230619,191500,635769210,10900,10900,10900,10900,0
|
|
20230619,191400,635769210,10900,10900,10900,10900,0
|
|
20230619,191300,635769210,10900,10900,10900,10900,0
|
|
20230619,191200,635769210,10900,10900,10900,10900,0
|
|
20230619,191100,635769210,10900,10900,10900,10900,3067
|
|
20230619,191000,635769210,10900,10900,10900,10900,0
|
|
20230619,190900,635769210,10900,10900,10900,10900,0
|
|
20230619,190800,635769210,10900,10900,10900,10900,0
|
|
20230619,190700,635769210,10900,10900,10900,10900,0
|
|
20230619,190600,635769210,10900,10900,10900,10900,0
|
|
20230619,190500,635769210,10900,10900,10900,10900,0
|
|
20230619,190400,635769210,10900,10900,10900,10900,0
|
|
20230619,190300,635769210,10900,10900,10900,10900,0
|
|
20230619,190200,635769210,10900,10900,10900,10900,0
|
|
20230619,190100,635769210,10900,10900,10900,10900,0
|
|
20230619,190000,635769210,10900,10900,10900,10900,0
|
|
20230619,185900,635769210,10900,10900,10900,10900,0
|
|
20230619,185800,635769210,10900,10900,10900,10900,0
|
|
20230619,185700,635769210,10900,10900,10900,10900,0
|
|
20230619,185600,635769210,10900,10900,10900,10900,0
|
|
20230619,185500,635769210,10900,10900,10900,10900,0
|
|
20230619,185400,635769210,10900,10900,10900,10900,0
|
|
20230619,185300,635769210,10900,10900,10900,10900,0
|
|
20230619,185200,635769210,10900,10900,10900,10900,0
|
|
20230619,185100,635769210,10900,10900,10900,10900,0
|
|
20230619,185000,635769210,10900,10900,10900,10900,0
|
|
20230619,184900,635769210,10900,10900,10900,10900,0
|
|
20230619,184800,635769210,10900,10900,10900,10900,0
|
|
20230619,184700,635769210,10900,10900,10900,10900,0
|
|
20230619,184600,635769210,10900,10900,10900,10900,0
|
|
20230619,184500,635769210,10900,10900,10900,10900,0
|
|
20230619,184400,635769210,10900,10900,10900,10900,0
|
|
20230619,184300,635769210,10900,10900,10900,10900,0
|
|
20230619,184200,635769210,10900,10900,10900,10900,0
|
|
20230619,184100,635769210,10900,10900,10900,10900,3067
|
|
20230619,184000,635769210,10900,10900,10900,10900,0
|
|
20230619,183900,635769210,10900,10900,10900,10900,0
|
|
20230619,183800,635769210,10900,10900,10900,10900,0
|
|
20230619,183700,635769210,10900,10900,10900,10900,0
|
|
20230619,183600,635769210,10900,10900,10900,10900,0
|
|
20230619,183500,635769210,10900,10900,10900,10900,0
|
|
20230619,183400,635769210,10900,10900,10900,10900,0
|
|
20230619,183300,635769210,10900,10900,10900,10900,0
|
|
20230619,183200,635769210,10900,10900,10900,10900,0
|
|
20230619,183100,635769210,10900,10900,10900,10900,0
|
|
20230619,183000,635769210,10900,10900,10900,10900,0
|
|
20230619,182900,635769210,10900,10900,10900,10900,0
|
|
20230619,182800,635769210,10900,10900,10900,10900,0
|
|
20230619,182700,635769210,10900,10900,10900,10900,0
|
|
20230619,182600,635769210,10900,10900,10900,10900,0
|
|
20230619,182500,635769210,10900,10900,10900,10900,0
|
|
20230619,182400,635769210,10900,10900,10900,10900,0
|
|
20230619,182300,635769210,10900,10900,10900,10900,0
|
|
20230619,182200,635769210,10900,10900,10900,10900,0
|
|
20230619,182100,635769210,10900,10900,10900,10900,0
|
|
20230619,182000,635769210,10900,10900,10900,10900,0
|
|
20230619,181900,635769210,10900,10900,10900,10900,0
|
|
20230619,181800,635769210,10900,10900,10900,10900,0
|
|
20230619,181700,635769210,10900,10900,10900,10900,0
|
|
20230619,181600,635769210,10900,10900,10900,10900,0
|
|
20230619,181500,635769210,10900,10900,10900,10900,0
|
|
20230619,181400,635769210,10900,10900,10900,10900,0
|
|
20230619,181300,635769210,10900,10900,10900,10900,0
|
|
20230619,181200,635769210,10900,10900,10900,10900,0
|
|
20230619,181100,635769210,10900,10900,10900,10900,3067
|
|
20230619,181000,635769210,10900,10900,10900,10900,0
|
|
20230619,180900,635769210,10900,10900,10900,10900,0
|
|
20230619,180800,635769210,10900,10900,10900,10900,0
|
|
20230619,180700,635769210,10900,10900,10900,10900,0
|
|
20230619,180600,635769210,10900,10900,10900,10900,0
|
|
20230619,180500,635769210,10900,10900,10900,10900,0
|
|
20230619,180400,635769210,10900,10900,10900,10900,0
|
|
20230619,180300,635769210,10900,10900,10900,10900,0
|
|
20230619,180200,635769210,10900,10900,10900,10900,0
|
|
20230619,180100,635769210,10900,10900,10900,10900,0
|
|
20230619,180000,635769210,10900,10900,10900,10900,0
|
|
20230619,175900,635769210,10900,10900,10900,10900,0
|
|
20230619,175800,635769210,10900,10900,10900,10900,0
|
|
20230619,175700,635769210,10900,10900,10900,10900,0
|
|
20230619,175600,635769210,10900,10900,10900,10900,0
|
|
20230619,175500,635769210,10900,10900,10900,10900,0
|
|
20230619,175400,635769210,10900,10900,10900,10900,0
|
|
20230619,175300,635769210,10900,10900,10900,10900,0
|
|
20230619,175200,635769210,10900,10900,10900,10900,0
|
|
20230619,175100,635769210,10900,10900,10900,10900,0
|
|
20230619,175000,635769210,10900,10900,10900,10900,0
|
|
20230619,174900,635769210,10900,10900,10900,10900,0
|
|
20230619,174800,635769210,10900,10900,10900,10900,0
|
|
20230619,174700,635769210,10900,10900,10900,10900,0
|
|
20230619,174600,635769210,10900,10900,10900,10900,0
|
|
20230619,174500,635769210,10900,10900,10900,10900,0
|
|
20230619,174400,635769210,10900,10900,10900,10900,0
|
|
20230619,174300,635769210,10900,10900,10900,10900,0
|
|
20230619,174200,635769210,10900,10900,10900,10900,0
|
|
20230619,174100,635769210,10900,10900,10900,10900,3067
|
|
20230619,174000,635769210,10900,10900,10900,10900,0
|
|
20230619,173900,635769210,10900,10900,10900,10900,0
|
|
20230619,173800,635769210,10900,10900,10900,10900,0
|
|
20230619,173700,635769210,10900,10900,10900,10900,0
|
|
20230619,173600,635769210,10900,10900,10900,10900,0
|
|
20230619,173500,635769210,10900,10900,10900,10900,0
|
|
20230619,173400,635769210,10900,10900,10900,10900,0
|
|
20230619,173300,635769210,10900,10900,10900,10900,0
|
|
20230619,173200,635769210,10900,10900,10900,10900,0
|
|
20230619,173100,635769210,10900,10900,10900,10900,0
|
|
20230619,173000,635769210,10900,10900,10900,10900,0
|
|
20230619,172900,635769210,10900,10900,10900,10900,0
|
|
20230619,172800,635769210,10900,10900,10900,10900,0
|
|
20230619,172700,635769210,10900,10900,10900,10900,0
|
|
20230619,172600,635769210,10900,10900,10900,10900,0
|
|
20230619,172500,635769210,10900,10900,10900,10900,0
|
|
20230619,172400,635769210,10900,10900,10900,10900,0
|
|
20230619,172300,635769210,10900,10900,10900,10900,0
|
|
20230619,172200,635769210,10900,10900,10900,10900,0
|
|
20230619,172100,635769210,10900,10900,10900,10900,0
|
|
20230619,172000,635769210,10900,10900,10900,10900,0
|
|
20230619,171900,635769210,10900,10900,10900,10900,0
|
|
20230619,171800,635769210,10900,10900,10900,10900,0
|
|
20230619,171700,635769210,10900,10900,10900,10900,0
|
|
20230619,171600,635769210,10900,10900,10900,10900,0
|
|
20230619,171500,635769210,10900,10900,10900,10900,0
|
|
20230619,171400,635769210,10900,10900,10900,10900,0
|
|
20230619,171300,635769210,10900,10900,10900,10900,0
|
|
20230619,171200,635769210,10900,10900,10900,10900,0
|
|
20230619,171100,635769210,10900,10900,10900,10900,3067
|
|
20230619,171000,635769210,10900,10900,10900,10900,0
|
|
20230619,170900,635769210,10900,10900,10900,10900,0
|
|
20230619,170800,635769210,10900,10900,10900,10900,0
|
|
20230619,170700,635769210,10900,10900,10900,10900,0
|
|
20230619,170600,635769210,10900,10900,10900,10900,0
|
|
20230619,170500,635769210,10900,10900,10900,10900,0
|
|
20230619,170400,635769210,10900,10900,10900,10900,0
|
|
20230619,170300,635769210,10900,10900,10900,10900,0
|
|
20230619,170200,635769210,10900,10900,10900,10900,0
|
|
20230619,170100,635769210,10900,10900,10900,10900,0
|
|
20230619,170000,635769210,10900,10900,10900,10900,0
|
|
20230619,165900,635769210,10900,10900,10900,10900,0
|
|
20230619,165800,635769210,10900,10900,10900,10900,0
|
|
20230619,165700,635769210,10900,10900,10900,10900,0
|
|
20230619,165600,635769210,10900,10900,10900,10900,0
|
|
20230619,165500,635769210,10900,10900,10900,10900,0
|
|
20230619,165400,635769210,10900,10900,10900,10900,0
|
|
20230619,165300,635769210,10900,10900,10900,10900,0
|
|
20230619,165200,635769210,10900,10900,10900,10900,0
|
|
20230619,165100,635769210,10900,10900,10900,10900,0
|
|
20230619,165000,635769210,10900,10900,10900,10900,0
|
|
20230619,164900,635769210,10900,10900,10900,10900,0
|
|
20230619,164800,635769210,10900,10900,10900,10900,0
|
|
20230619,164700,635769210,10900,10900,10900,10900,0
|
|
20230619,164600,635769210,10900,10900,10900,10900,0
|
|
20230619,164500,635769210,10900,10900,10900,10900,0
|
|
20230619,164400,635769210,10900,10900,10900,10900,0
|
|
20230619,164300,635769210,10900,10900,10900,10900,0
|
|
20230619,164200,635769210,10900,10900,10900,10900,0
|
|
20230619,164100,635769210,10900,10900,10900,10900,3067
|
|
20230619,164000,635769210,10900,10900,10900,10900,0
|
|
20230619,163900,635769210,10900,10900,10900,10900,0
|
|
20230619,163800,635769210,10900,10900,10900,10900,0
|
|
20230619,163700,635769210,10900,10900,10900,10900,0
|
|
20230619,163600,635769210,10900,10900,10900,10900,0
|
|
20230619,163500,635769210,10900,10900,10900,10900,0
|
|
20230619,163400,635769210,10900,10900,10900,10900,0
|
|
20230619,163300,635769210,10900,10900,10900,10900,0
|
|
20230619,163200,635769210,10900,10900,10900,10900,0
|
|
20230619,163100,635769210,10900,10900,10900,10900,0
|
|
20230619,163000,635769210,10900,10900,10900,10900,0
|
|
20230619,162900,635769210,10900,10900,10900,10900,0
|
|
20230619,162800,635769210,10900,10900,10900,10900,0
|
|
20230619,162700,635769210,10900,10900,10900,10900,0
|
|
20230619,162600,635769210,10900,10900,10900,10900,0
|
|
20230619,162500,635769210,10900,10900,10900,10900,0
|
|
20230619,162400,635769210,10900,10900,10900,10900,0
|
|
20230619,162300,635769210,10900,10900,10900,10900,0
|
|
20230619,162200,635769210,10900,10900,10900,10900,0
|
|
20230619,162100,635769210,10900,10900,10900,10900,0
|
|
20230619,162000,635769210,10900,10900,10900,10900,0
|
|
20230619,161900,635769210,10900,10900,10900,10900,0
|
|
20230619,161800,635769210,10900,10900,10900,10900,0
|
|
20230619,161700,635769210,10900,10900,10900,10900,0
|
|
20230619,161600,635769210,10900,10900,10900,10900,0
|
|
20230619,161500,635769210,10900,10900,10900,10900,0
|
|
20230619,161400,635769210,10900,10900,10900,10900,0
|
|
20230619,161300,635769210,10900,10900,10900,10900,0
|
|
20230619,161200,635769210,10900,10900,10900,10900,0
|
|
20230619,161100,635769210,10900,10900,10900,10900,3067
|
|
20230619,161000,635769210,10900,10900,10900,10900,0
|
|
20230619,160900,635769210,10900,10900,10900,10900,0
|
|
20230619,160800,635769210,10900,10900,10900,10900,0
|
|
20230619,160700,635769210,10900,10900,10900,10900,0
|
|
20230619,160600,635769210,10900,10900,10900,10900,0
|
|
20230619,160500,635769210,10900,10900,10900,10900,0
|
|
20230619,160400,635769210,10900,10900,10900,10900,0
|
|
20230619,160300,635769210,10900,10900,10900,10900,0
|
|
20230619,160200,635769210,10900,10900,10900,10900,0
|
|
20230619,160100,635769210,10900,10900,10900,10900,0
|
|
20230619,160000,635769210,10900,10900,10900,10900,0
|
|
20230619,155900,635769210,10900,10900,10900,10900,0
|
|
20230619,155800,635769210,10900,10900,10900,10900,0
|
|
20230619,155700,635769210,10900,10900,10900,10900,0
|
|
20230619,155600,635769210,10900,10900,10900,10900,0
|
|
20230619,155500,635769210,10900,10900,10900,10900,0
|
|
20230619,155400,635769210,10900,10900,10900,10900,0
|
|
20230619,155300,635769210,10900,10900,10900,10900,0
|
|
20230619,155200,635769210,10900,10900,10900,10900,0
|
|
20230619,155100,635769210,10900,10900,10900,10900,0
|
|
20230619,155000,635769210,10900,10900,10900,10900,0
|
|
20230619,154900,635769210,10900,10900,10900,10900,0
|
|
20230619,154800,635769210,10900,10900,10900,10900,0
|
|
20230619,154700,635769210,10900,10900,10900,10900,0
|
|
20230619,154600,635769210,10900,10900,10900,10900,0
|
|
20230619,154500,635769210,10900,10900,10900,10900,0
|
|
20230619,154400,635769210,10900,10900,10900,10900,0
|
|
20230619,154300,635769210,10900,10900,10900,10900,0
|
|
20230619,154200,635769210,10900,10900,10900,10900,0
|
|
20230619,154100,635769210,10900,10900,10900,10900,3067
|
|
20230619,154000,635769210,10900,10900,10900,10900,0
|
|
20230619,153900,635769210,10900,10900,10900,10900,0
|
|
20230619,153800,635769210,10900,10900,10900,10900,0
|
|
20230619,153700,635769210,10900,10900,10900,10900,0
|
|
20230619,153600,635769210,10900,10900,10900,10900,0
|
|
20230619,153500,635769210,10900,10900,10900,10900,0
|
|
20230619,153400,635769210,10900,10900,10900,10900,0
|
|
20230619,153300,635769210,10900,10900,10900,10900,0
|
|
20230619,153200,635769210,10900,10900,10900,10900,0
|
|
20230619,153100,635769210,10900,10900,10900,10900,0
|
|
20230619,153000,635769210,10900,10900,10900,10900,3067
|
|
20230619,152900,602338910,10910,10910,10910,10910,0
|
|
20230619,152800,602338910,10910,10910,10910,10910,0
|
|
20230619,152700,602338910,10910,10910,10910,10910,0
|
|
20230619,152600,602338910,10910,10910,10910,10910,0
|
|
20230619,152500,602338910,10910,10910,10910,10910,0
|
|
20230619,152400,602338910,10910,10910,10910,10910,0
|
|
20230619,152300,602338910,10910,10910,10910,10910,0
|
|
20230619,152200,602338910,10910,10910,10910,10910,0
|
|
20230619,152100,602338910,10910,10910,10910,10910,0
|
|
20230619,152000,602338910,10910,10910,10910,10910,0
|
|
20230619,151900,602338910,10910,10900,10910,10900,1009
|
|
20230619,151800,591340320,10910,10910,10910,10910,18
|
|
20230619,151700,591143940,10910,10910,10910,10910,100
|
|
20230619,151600,590052940,10910,10910,10910,10910,45
|
|
20230619,151500,589561990,10910,10910,10910,10910,105
|
|
20230619,151400,588416440,10930,10930,10930,10930,60
|
|
20230619,151300,587760640,10930,10930,10930,10930,1
|
|
20230619,151200,587749710,10930,10930,10930,10930,95
|
|
20230619,151100,586711360,10920,10920,10920,10920,46
|
|
20230619,151000,586209040,10910,10910,10910,10910,1
|
|
20230619,150900,586198130,10910,10920,10920,10910,356
|
|
20230619,150800,582311010,10910,10890,10910,10890,186
|
|
20230619,150700,580282150,10890,10890,10890,10890,110
|
|
20230619,150600,579084250,10890,10890,10890,10890,0
|
|
20230619,150500,579084250,10890,10900,10900,10890,276
|
|
20230619,150400,576078500,10900,10900,10900,10900,0
|
|
20230619,150300,576078500,10900,10900,10900,10900,160
|
|
20230619,150200,574334500,10920,10900,10920,10900,14
|
|
20230619,150100,574181860,10910,10910,10910,10910,290
|
|
20230619,150000,571017960,10880,10890,10890,10880,100
|
|
20230619,145900,569929170,10890,10890,10890,10890,32
|
|
20230619,145800,569580690,10890,10890,10890,10890,0
|
|
20230619,145700,569580690,10890,10900,10900,10890,168
|
|
20230619,145600,567751040,10900,10900,10910,10900,69
|
|
20230619,145500,566998310,10910,10910,10910,10910,10
|
|
20230619,145400,566889210,10910,10890,10910,10890,131
|
|
20230619,145300,565462600,10890,10890,10890,10890,318
|
|
20230619,145200,561999580,10900,10900,10900,10900,0
|
|
20230619,145100,561999580,10900,10900,10900,10900,0
|
|
20230619,145000,561999580,10900,10900,10900,10900,0
|
|
20230619,144900,561999580,10900,10900,10900,10900,131
|
|
20230619,144800,560571680,10880,10880,10880,10880,0
|
|
20230619,144700,560571680,10880,10880,10880,10880,100
|
|
20230619,144600,559483680,10880,10880,10880,10880,100
|
|
20230619,144500,558395680,10880,10880,10880,10880,5
|
|
20230619,144400,558341280,10880,10880,10880,10880,60
|
|
20230619,144300,557688480,10890,10890,10890,10890,0
|
|
20230619,144200,557688480,10890,10890,10890,10890,0
|
|
20230619,144100,557688480,10890,10890,10890,10890,157
|
|
20230619,144000,555978750,10880,10880,10880,10880,100
|
|
20230619,143900,554890750,10880,10880,10880,10880,307
|
|
20230619,143800,551550590,10880,10880,10880,10880,1
|
|
20230619,143700,551539710,10880,10880,10880,10880,0
|
|
20230619,143600,551539710,10880,10890,10890,10880,158
|
|
20230619,143500,549820090,10880,10880,10880,10880,0
|
|
20230619,143400,549820090,10880,10880,10880,10880,29
|
|
20230619,143300,549504570,10880,10880,10880,10880,0
|
|
20230619,143200,549504570,10880,10880,10880,10880,100
|
|
20230619,143100,548416570,10880,10880,10880,10880,0
|
|
20230619,143000,548416570,10880,10880,10880,10880,10
|
|
20230619,142900,548307770,10880,10890,10890,10880,3029
|
|
20230619,142800,515345770,10900,10900,10900,10900,0
|
|
20230619,142700,515345770,10900,10900,10900,10900,20
|
|
20230619,142600,515127770,10910,10910,10910,10910,0
|
|
20230619,142500,515127770,10910,10910,10910,10910,2
|
|
20230619,142400,515105950,10910,10910,10910,10910,0
|
|
20230619,142300,515105950,10910,10910,10910,10910,1
|
|
20230619,142200,515095040,10930,10930,10930,10930,0
|
|
20230619,142100,515095040,10930,10930,10930,10930,0
|
|
20230619,142000,515095040,10930,10930,10930,10930,0
|
|
20230619,141900,515095040,10930,10930,10930,10930,0
|
|
20230619,141800,515095040,10930,10930,10930,10930,0
|
|
20230619,141700,515095040,10930,10930,10930,10930,0
|
|
20230619,141600,515095040,10930,10930,10930,10930,0
|
|
20230619,141500,515095040,10930,10930,10930,10930,0
|
|
20230619,141400,515095040,10930,10930,10930,10930,0
|
|
20230619,141300,515095040,10930,10930,10930,10930,60
|
|
20230619,141200,514439240,10930,10920,10930,10920,8
|
|
20230619,141100,514351840,10910,10910,10910,10910,0
|
|
20230619,141000,514351840,10910,10910,10910,10910,2
|
|
20230619,140900,514330020,10920,10920,10920,10920,1
|
|
20230619,140800,514319100,10920,10920,10920,10920,0
|
|
20230619,140700,514319100,10920,10920,10920,10920,0
|
|
20230619,140600,514319100,10920,10920,10920,10920,0
|
|
20230619,140500,514319100,10920,10920,10920,10920,0
|
|
20230619,140400,514319100,10920,10920,10920,10920,543
|
|
20230619,140300,508389540,10910,10900,10910,10900,631
|
|
20230619,140200,501508390,10880,10880,10880,10880,0
|
|
20230619,140100,501508390,10880,10880,10880,10880,0
|
|
20230619,140000,501508390,10880,10880,10880,10880,0
|
|
20230619,135900,501508390,10880,10880,10880,10880,0
|
|
20230619,135800,501508390,10880,10880,10880,10880,0
|
|
20230619,135700,501508390,10880,10880,10880,10880,10
|
|
20230619,135600,501399590,10880,10880,10880,10880,0
|
|
20230619,135500,501399590,10880,10880,10880,10880,0
|
|
20230619,135400,501399590,10880,10880,10880,10880,0
|
|
20230619,135300,501399590,10880,10880,10880,10880,40
|
|
20230619,135200,500964390,10880,10880,10880,10880,0
|
|
20230619,135100,500964390,10880,10880,10880,10880,0
|
|
20230619,135000,500964390,10880,10880,10880,10880,0
|
|
20230619,134900,500964390,10880,10880,10880,10880,139
|
|
20230619,134800,499452070,10880,10880,10880,10880,1
|
|
20230619,134700,499441190,10880,10880,10880,10880,0
|
|
20230619,134600,499441190,10880,10880,10880,10880,0
|
|
20230619,134500,499441190,10880,10880,10880,10880,0
|
|
20230619,134400,499441190,10880,10880,10880,10880,0
|
|
20230619,134300,499441190,10880,10880,10880,10880,0
|
|
20230619,134200,499441190,10880,10880,10880,10880,300
|
|
20230619,134100,496177190,10880,10880,10880,10880,220
|
|
20230619,134000,493783590,10870,10870,10870,10870,0
|
|
20230619,133900,493783590,10870,10880,10880,10870,100
|
|
20230619,133800,492696580,10910,10910,10910,10910,36
|
|
20230619,133700,492303820,10910,10910,10910,10910,0
|
|
20230619,133600,492303820,10910,10910,10910,10910,0
|
|
20230619,133500,492303820,10910,10910,10910,10910,1
|
|
20230619,133400,492292910,10880,10880,10880,10880,70
|
|
20230619,133300,491531310,10910,10910,10910,10910,1
|
|
20230619,133200,491520400,10900,10900,10900,10900,0
|
|
20230619,133100,491520400,10900,10900,10900,10900,0
|
|
20230619,133000,491520400,10900,10890,10900,10890,13
|
|
20230619,132900,491378790,10880,10880,10880,10880,0
|
|
20230619,132800,491378790,10880,10880,10880,10880,437
|
|
20230619,132700,486624230,10890,10890,10890,10890,47
|
|
20230619,132600,486112400,10890,10900,10900,10890,145
|
|
20230619,132500,484533260,10910,10910,10910,10910,3
|
|
20230619,132400,484500530,10900,10900,10900,10900,0
|
|
20230619,132300,484500530,10900,10910,10910,10900,101
|
|
20230619,132200,483399620,10900,10900,10900,10900,0
|
|
20230619,132100,483399620,10900,10900,10900,10900,1
|
|
20230619,132000,483388720,10920,10920,10920,10920,0
|
|
20230619,131900,483388720,10920,10920,10920,10920,0
|
|
20230619,131800,483388720,10920,10920,10920,10920,0
|
|
20230619,131700,483388720,10920,10880,10920,10880,51
|
|
20230619,131600,482833800,10880,10880,10880,10880,0
|
|
20230619,131500,482833800,10880,10880,10880,10880,0
|
|
20230619,131400,482833800,10880,10880,10880,10880,0
|
|
20230619,131300,482833800,10880,10880,10880,10880,200
|
|
20230619,131200,480657800,10880,10880,10880,10880,46
|
|
20230619,131100,480157320,10880,10880,10880,10880,0
|
|
20230619,131000,480157320,10880,10880,10880,10880,0
|
|
20230619,130900,480157320,10880,10880,10880,10880,100
|
|
20230619,130800,479069320,10880,10880,10880,10880,0
|
|
20230619,130700,479069320,10880,10880,10880,10880,0
|
|
20230619,130600,479069320,10880,10880,10880,10880,200
|
|
20230619,130500,476893320,10880,10880,10880,10880,800
|
|
20230619,130400,468189320,10880,10880,10880,10880,0
|
|
20230619,130300,468189320,10880,10880,10880,10880,10
|
|
20230619,130200,468080520,10870,10870,10870,10870,0
|
|
20230619,130100,468080520,10870,10900,10900,10870,302
|
|
20230619,130000,464796250,10900,10890,10900,10890,983
|
|
20230619,125900,454082540,10890,10890,10890,10890,1
|
|
20230619,125800,454071650,10880,10880,10880,10880,0
|
|
20230619,125700,454071650,10880,10880,10880,10880,0
|
|
20230619,125600,454071650,10880,10880,10880,10880,200
|
|
20230619,125500,451895650,10880,10880,10880,10880,171
|
|
20230619,125400,450035170,10890,10890,10890,10890,0
|
|
20230619,125300,450035170,10890,10890,10890,10890,0
|
|
20230619,125200,450035170,10890,10890,10890,10890,0
|
|
20230619,125100,450035170,10890,10890,10890,10890,10
|
|
20230619,125000,449926270,10880,10890,10890,10880,48
|
|
20230619,124900,449403640,10890,10890,10890,10890,0
|
|
20230619,124800,449403640,10890,10890,10890,10890,0
|
|
20230619,124700,449403640,10890,10890,10890,10890,8
|
|
20230619,124600,449316520,10880,10880,10880,10880,0
|
|
20230619,124500,449316520,10880,10880,10880,10880,200
|
|
20230619,124400,447140520,10880,10880,10880,10880,0
|
|
20230619,124300,447140520,10880,10880,10880,10880,0
|
|
20230619,124200,447140520,10880,10880,10880,10880,200
|
|
20230619,124100,444964520,10870,10870,10870,10870,0
|
|
20230619,124000,444964520,10870,10870,10870,10870,0
|
|
20230619,123900,444964520,10870,10870,10870,10870,0
|
|
20230619,123800,444964520,10870,10870,10870,10870,0
|
|
20230619,123700,444964520,10870,10870,10870,10870,0
|
|
20230619,123600,444964520,10870,10870,10870,10870,200
|
|
20230619,123500,442790520,10870,10870,10870,10870,35
|
|
20230619,123400,442410070,10870,10870,10870,10870,246
|
|
20230619,123300,439736050,10870,10870,10870,10870,0
|
|
20230619,123200,439736050,10870,10870,10870,10870,0
|
|
20230619,123100,439736050,10870,10880,10880,10870,100
|
|
20230619,123000,438648840,10880,10880,10880,10880,0
|
|
20230619,122900,438648840,10880,10880,10880,10880,0
|
|
20230619,122800,438648840,10880,10880,10880,10880,200
|
|
20230619,122700,436472840,10880,10880,10880,10880,100
|
|
20230619,122600,435384840,10880,10880,10880,10880,100
|
|
20230619,122500,434296840,10880,10880,10880,10880,0
|
|
20230619,122400,434296840,10880,10880,10880,10880,0
|
|
20230619,122300,434296840,10880,10880,10880,10880,10
|
|
20230619,122200,434188040,10900,10900,10900,10900,5
|
|
20230619,122100,434133540,10900,10900,10900,10900,0
|
|
20230619,122000,434133540,10900,10900,10900,10900,0
|
|
20230619,121900,434133540,10900,10890,10900,10890,412
|
|
20230619,121800,429643940,10890,10890,10890,10890,100
|
|
20230619,121700,428554940,10880,10880,10880,10880,64
|
|
20230619,121600,427858620,10890,10890,10890,10890,0
|
|
20230619,121500,427858620,10890,10890,10890,10890,0
|
|
20230619,121400,427858620,10890,10890,10890,10890,0
|
|
20230619,121300,427858620,10890,10890,10890,10890,100
|
|
20230619,121200,426769620,10890,10890,10890,10890,10
|
|
20230619,121100,426660720,10890,10890,10890,10890,0
|
|
20230619,121000,426660720,10890,10890,10890,10890,0
|
|
20230619,120900,426660720,10890,10890,10890,10890,0
|
|
20230619,120800,426660720,10890,10890,10890,10890,1
|
|
20230619,120700,426649830,10890,10890,10890,10890,200
|
|
20230619,120600,424471830,10870,10870,10870,10870,0
|
|
20230619,120500,424471830,10870,10880,10880,10870,400
|
|
20230619,120400,420122070,10890,10890,10890,10890,8
|
|
20230619,120300,420034950,10890,10890,10890,10890,100
|
|
20230619,120200,418945950,10890,10890,10890,10890,13
|
|
20230619,120100,418804380,10900,10900,10900,10900,0
|
|
20230619,120000,418804380,10900,10900,10900,10900,0
|
|
20230619,115900,418804380,10900,10900,10900,10900,3
|
|
20230619,115800,418771680,10890,10890,10890,10890,0
|
|
20230619,115700,418771680,10890,10890,10890,10890,0
|
|
20230619,115600,418771680,10890,10890,10890,10890,0
|
|
20230619,115500,418771680,10890,10890,10890,10890,206
|
|
20230619,115400,416528340,10890,10890,10890,10890,0
|
|
20230619,115300,416528340,10890,10890,10890,10890,0
|
|
20230619,115200,416528340,10890,10890,10890,10890,0
|
|
20230619,115100,416528340,10890,10890,10890,10890,1
|
|
20230619,115000,416517450,10880,10880,10880,10880,0
|
|
20230619,114900,416517450,10880,10880,10880,10880,0
|
|
20230619,114800,416517450,10880,10880,10880,10880,0
|
|
20230619,114700,416517450,10880,10880,10880,10880,50
|
|
20230619,114600,415973450,10880,10880,10890,10880,304
|
|
20230619,114500,412665500,10890,10890,10890,10890,52
|
|
20230619,114400,412099220,10900,10900,10900,10900,0
|
|
20230619,114300,412099220,10900,10900,10900,10900,0
|
|
20230619,114200,412099220,10900,10900,10900,10900,118
|
|
20230619,114100,410813020,10880,10880,10880,10880,18
|
|
20230619,114000,410617180,10900,10900,10900,10900,0
|
|
20230619,113900,410617180,10900,10900,10900,10900,0
|
|
20230619,113800,410617180,10900,10900,10900,10900,91
|
|
20230619,113700,409625280,10870,10870,10870,10870,0
|
|
20230619,113600,409625280,10870,10870,10870,10870,0
|
|
20230619,113500,409625280,10870,10870,10870,10870,1
|
|
20230619,113400,409614410,10870,10870,10870,10870,0
|
|
20230619,113300,409614410,10870,10870,10870,10870,0
|
|
20230619,113200,409614410,10870,10870,10870,10870,74
|
|
20230619,113100,408810030,10870,10900,10900,10870,42
|
|
20230619,113000,408352500,10900,10900,10900,10900,498
|
|
20230619,112900,402924300,10900,10900,10900,10900,51
|
|
20230619,112800,402368400,10870,10870,10870,10860,509
|
|
20230619,112700,396838360,10870,10870,10870,10870,150
|
|
20230619,112600,395207860,10860,10860,10860,10860,0
|
|
20230619,112500,395207860,10860,10860,10860,10860,100
|
|
20230619,112400,394121860,10860,10860,10860,10860,0
|
|
20230619,112300,394121860,10860,10900,10900,10860,5
|
|
20230619,112200,394067480,10900,10900,10900,10900,0
|
|
20230619,112100,394067480,10900,10900,10900,10900,0
|
|
20230619,112000,394067480,10900,10870,10900,10870,168
|
|
20230619,111900,392239820,10890,10890,10890,10890,12
|
|
20230619,111800,392109140,10870,10870,10870,10870,0
|
|
20230619,111700,392109140,10870,10870,10870,10870,0
|
|
20230619,111600,392109140,10870,10870,10870,10870,0
|
|
20230619,111500,392109140,10870,10870,10870,10870,0
|
|
20230619,111400,392109140,10870,10870,10870,10870,0
|
|
20230619,111300,392109140,10870,10870,10870,10870,0
|
|
20230619,111200,392109140,10870,10870,10870,10870,0
|
|
20230619,111100,392109140,10870,10870,10870,10870,301
|
|
20230619,111000,388837270,10870,10870,10870,10870,1
|
|
20230619,110900,388826400,10840,10840,10840,10840,265
|
|
20230619,110800,385953800,10840,10840,10840,10840,0
|
|
20230619,110700,385953800,10840,10840,10840,10840,0
|
|
20230619,110600,385953800,10840,10840,10840,10840,200
|
|
20230619,110500,383785800,10840,10840,10840,10840,0
|
|
20230619,110400,383785800,10840,10840,10840,10840,0
|
|
20230619,110300,383785800,10840,10840,10840,10840,0
|
|
20230619,110200,383785800,10840,10870,10870,10840,723
|
|
20230619,110100,375944520,10850,10850,10850,10850,0
|
|
20230619,110000,375944520,10850,10850,10850,10850,10
|
|
20230619,105900,375836020,10850,10850,10850,10850,0
|
|
20230619,105800,375836020,10850,10850,10850,10850,1
|
|
20230619,105700,375825170,10850,10850,10850,10850,0
|
|
20230619,105600,375825170,10850,10850,10850,10850,55
|
|
20230619,105500,375228420,10850,10850,10850,10850,16
|
|
20230619,105400,375054820,10870,10870,10870,10870,50
|
|
20230619,105300,374511320,10850,10850,10850,10850,50
|
|
20230619,105200,373968820,10850,10850,10850,10850,40
|
|
20230619,105100,373534820,10850,10850,10850,10850,0
|
|
20230619,105000,373534820,10850,10850,10850,10850,217
|
|
20230619,104900,371180370,10870,10870,10870,10870,0
|
|
20230619,104800,371180370,10870,10870,10870,10870,2
|
|
20230619,104700,371158630,10870,10870,10870,10870,1
|
|
20230619,104600,371147760,10870,10870,10870,10870,0
|
|
20230619,104500,371147760,10870,10870,10870,10870,0
|
|
20230619,104400,371147760,10870,10870,10870,10870,1
|
|
20230619,104300,371136890,10860,10860,10860,10860,213
|
|
20230619,104200,368823710,10860,10860,10860,10860,1
|
|
20230619,104100,368812850,10870,10870,10870,10870,294
|
|
20230619,104000,365617070,10870,10870,10870,10870,79
|
|
20230619,103900,364758340,10870,10870,10870,10870,0
|
|
20230619,103800,364758340,10870,10870,10870,10870,0
|
|
20230619,103700,364758340,10870,10870,10870,10870,0
|
|
20230619,103600,364758340,10870,10870,10870,10870,96
|
|
20230619,103500,363714820,10870,10870,10870,10870,24
|
|
20230619,103400,363453940,10870,10870,10870,10870,3
|
|
20230619,103300,363421330,10860,10880,10880,10860,584
|
|
20230619,103200,357074250,10880,10890,10890,10880,23
|
|
20230619,103100,356824000,10910,10910,10910,10910,1
|
|
20230619,103000,356813090,10880,10880,10880,10880,0
|
|
20230619,102900,356813090,10880,10880,10880,10880,50
|
|
20230619,102800,356269090,10870,10870,10870,10870,0
|
|
20230619,102700,356269090,10870,10880,10880,10870,11
|
|
20230619,102600,356149490,10870,10870,10870,10870,0
|
|
20230619,102500,356149490,10870,10870,10870,10870,0
|
|
20230619,102400,356149490,10870,10870,10870,10870,0
|
|
20230619,102300,356149490,10870,10870,10870,10870,62
|
|
20230619,102200,355475550,10910,10910,10910,10910,0
|
|
20230619,102100,355475550,10910,10920,10920,10910,389
|
|
20230619,102000,351228190,10930,10930,10930,10930,30
|
|
20230619,101900,350900290,10940,10940,10940,10940,51
|
|
20230619,101800,350342350,10940,10920,10940,10920,24
|
|
20230619,101700,350079870,10930,10930,10930,10930,50
|
|
20230619,101600,349533370,10900,10900,10900,10900,30
|
|
20230619,101500,349206370,10900,10900,10900,10900,0
|
|
20230619,101400,349206370,10900,10900,10900,10900,100
|
|
20230619,101300,348116370,10900,10900,10900,10900,0
|
|
20230619,101200,348116370,10900,10900,10900,10900,100
|
|
20230619,101100,347026370,10870,10870,10870,10870,2
|
|
20230619,101000,347004630,10850,10930,10930,10850,5
|
|
20230619,100900,346950300,10930,10930,10940,10930,613
|
|
20230619,100800,340249150,10940,10860,10940,10830,2411
|
|
20230619,100700,314042340,10860,10860,10860,10860,1
|
|
20230619,100600,314031480,10890,10860,10890,10860,686
|
|
20230619,100500,306572350,10860,10860,10860,10860,1
|
|
20230619,100400,306561490,10860,10860,10860,10860,2
|
|
20230619,100300,306539770,10850,10850,10850,10850,81
|
|
20230619,100200,305660920,10850,10850,10850,10850,50
|
|
20230619,100100,305118420,10840,10840,10840,10840,244
|
|
20230619,100000,302473460,10840,10850,10850,10840,103
|
|
20230619,095900,301356930,10830,10830,10830,10830,2
|
|
20230619,095800,301335270,10830,10830,10830,10830,0
|
|
20230619,095700,301335270,10830,10830,10830,10830,0
|
|
20230619,095600,301335270,10830,10830,10830,10830,50
|
|
20230619,095500,300793770,10830,10840,10840,10830,2428
|
|
20230619,095400,274493530,10830,10860,10860,10830,469
|
|
20230619,095300,269409920,10840,10840,10840,10840,100
|
|
20230619,095200,268325920,10840,10840,10840,10840,70
|
|
20230619,095100,267567120,10830,10830,10830,10830,0
|
|
20230619,095000,267567120,10830,10830,10830,10830,0
|
|
20230619,094900,267567120,10830,10840,10840,10830,715
|
|
20230619,094800,259816560,10840,10840,10840,10840,389
|
|
20230619,094700,255599800,10840,10860,10860,10840,1084
|
|
20230619,094600,243845150,10860,10860,10860,10860,22
|
|
20230619,094500,243606230,10880,10850,10900,10850,7
|
|
20230619,094400,243530150,10900,10850,10900,10850,25
|
|
20230619,094300,243258850,10850,10860,10860,10850,512
|
|
20230619,094200,237702390,10900,10900,10900,10900,0
|
|
20230619,094100,237702390,10900,10900,10900,10900,0
|
|
20230619,094000,237702390,10900,10900,10900,10900,204
|
|
20230619,093900,235478790,10840,10900,10900,10840,106
|
|
20230619,093800,234329150,10930,10900,10930,10900,345
|
|
20230619,093700,230568350,10900,10890,10900,10830,654
|
|
20230619,093600,223465190,10830,10890,10890,10830,84
|
|
20230619,093500,222550730,10840,10890,10890,10840,101
|
|
20230619,093400,221455620,10890,10840,10890,10840,136
|
|
20230619,093300,219981050,10850,10850,10850,10850,1
|
|
20230619,093200,219970200,10830,10840,10840,10830,400
|
|
20230619,093100,215638000,10850,10850,10850,10850,26
|
|
20230619,093000,215355900,10830,10850,10850,10830,89
|
|
20230619,092900,214391550,10850,10850,10850,10850,1
|
|
20230619,092800,214380700,10830,10830,10830,10830,120
|
|
20230619,092700,213081100,10830,10830,10850,10830,61
|
|
20230619,092600,212420070,10830,10820,10830,10820,60
|
|
20230619,092500,211770570,10820,10820,10830,10820,267
|
|
20230619,092400,208881130,10820,10830,10830,10820,1343
|
|
20230619,092300,194338930,10840,10850,10850,10840,506
|
|
20230619,092200,188853390,10890,10890,10890,10890,31
|
|
20230619,092100,188515800,10890,10880,10890,10880,100
|
|
20230619,092000,187426980,10900,10850,10900,10850,654
|
|
20230619,091900,180327640,10840,10850,10850,10840,161
|
|
20230619,091800,178581340,10850,10850,10850,10850,300
|
|
20230619,091700,175326340,10830,10850,10850,10830,85
|
|
20230619,091600,174404290,10810,10860,10870,10810,1895
|
|
20230619,091500,153884680,10830,10920,10920,10830,4895
|
|
20230619,091400,100738560,10880,10880,10880,10880,118
|
|
20230619,091300,99454720,10880,10880,10940,10880,475
|
|
20230619,091200,94286660,10940,10940,10940,10940,0
|
|
20230619,091100,94286660,10940,10880,10940,10880,146
|
|
20230619,091000,92698110,10880,10890,10900,10880,417
|
|
20230619,090900,88159910,10950,10940,10950,10880,170
|
|
20230619,090800,86303300,10950,10880,10950,10870,877
|
|
20230619,090700,76755380,10870,10900,10900,10870,348
|
|
20230619,090600,72962210,10860,10860,10870,10860,74
|
|
20230619,090500,72158090,10860,10910,10910,10860,303
|
|
20230619,090400,68853760,10910,10850,10960,10850,394
|
|
20230619,090300,64554230,10850,10850,10850,10820,799
|
|
20230619,090200,55901880,10850,10880,10880,10810,3108
|
|
20230619,090100,22183900,10880,10880,10890,10860,1133
|
|
20230619,090000,9864600,10900,10970,10970,10900,900
|