806 lines
41 KiB
CSV
806 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230609,222300,883665990,10480,10480,10480,10480,1490
|
|
20230609,222200,883665990,10480,10480,10480,10480,0
|
|
20230609,222100,883665990,10480,10480,10480,10480,0
|
|
20230609,222000,883665990,10480,10480,10480,10480,0
|
|
20230609,221900,883665990,10480,10480,10480,10480,0
|
|
20230609,221800,883665990,10480,10480,10480,10480,0
|
|
20230609,221700,883665990,10480,10480,10480,10480,0
|
|
20230609,221600,883665990,10480,10480,10480,10480,0
|
|
20230609,221500,883665990,10480,10480,10480,10480,0
|
|
20230609,221400,883665990,10480,10480,10480,10480,0
|
|
20230609,221300,883665990,10480,10480,10480,10480,0
|
|
20230609,221200,883665990,10480,10480,10480,10480,0
|
|
20230609,221100,883665990,10480,10480,10480,10480,0
|
|
20230609,221000,883665990,10480,10480,10480,10480,0
|
|
20230609,220900,883665990,10480,10480,10480,10480,0
|
|
20230609,220800,883665990,10480,10480,10480,10480,0
|
|
20230609,220700,883665990,10480,10480,10480,10480,0
|
|
20230609,220600,883665990,10480,10480,10480,10480,0
|
|
20230609,220500,883665990,10480,10480,10480,10480,0
|
|
20230609,220400,883665990,10480,10480,10480,10480,0
|
|
20230609,220300,883665990,10480,10480,10480,10480,0
|
|
20230609,220200,883665990,10480,10480,10480,10480,0
|
|
20230609,220100,883665990,10480,10480,10480,10480,0
|
|
20230609,220000,883665990,10480,10480,10480,10480,0
|
|
20230609,215900,883665990,10480,10480,10480,10480,0
|
|
20230609,215800,883665990,10480,10480,10480,10480,0
|
|
20230609,215700,883665990,10480,10480,10480,10480,0
|
|
20230609,215600,883665990,10480,10480,10480,10480,0
|
|
20230609,215500,883665990,10480,10480,10480,10480,0
|
|
20230609,215400,883665990,10480,10480,10480,10480,0
|
|
20230609,215300,883665990,10480,10480,10480,10480,1490
|
|
20230609,215200,883665990,10480,10480,10480,10480,0
|
|
20230609,215100,883665990,10480,10480,10480,10480,0
|
|
20230609,215000,883665990,10480,10480,10480,10480,0
|
|
20230609,214900,883665990,10480,10480,10480,10480,0
|
|
20230609,214800,883665990,10480,10480,10480,10480,0
|
|
20230609,214700,883665990,10480,10480,10480,10480,0
|
|
20230609,214600,883665990,10480,10480,10480,10480,0
|
|
20230609,214500,883665990,10480,10480,10480,10480,0
|
|
20230609,214400,883665990,10480,10480,10480,10480,0
|
|
20230609,214300,883665990,10480,10480,10480,10480,0
|
|
20230609,214200,883665990,10480,10480,10480,10480,0
|
|
20230609,214100,883665990,10480,10480,10480,10480,0
|
|
20230609,214000,883665990,10480,10480,10480,10480,0
|
|
20230609,213900,883665990,10480,10480,10480,10480,0
|
|
20230609,213800,883665990,10480,10480,10480,10480,0
|
|
20230609,213700,883665990,10480,10480,10480,10480,0
|
|
20230609,213600,883665990,10480,10480,10480,10480,0
|
|
20230609,213500,883665990,10480,10480,10480,10480,0
|
|
20230609,213400,883665990,10480,10480,10480,10480,0
|
|
20230609,213300,883665990,10480,10480,10480,10480,0
|
|
20230609,213200,883665990,10480,10480,10480,10480,0
|
|
20230609,213100,883665990,10480,10480,10480,10480,0
|
|
20230609,213000,883665990,10480,10480,10480,10480,0
|
|
20230609,212900,883665990,10480,10480,10480,10480,0
|
|
20230609,212800,883665990,10480,10480,10480,10480,0
|
|
20230609,212700,883665990,10480,10480,10480,10480,0
|
|
20230609,212600,883665990,10480,10480,10480,10480,0
|
|
20230609,212500,883665990,10480,10480,10480,10480,0
|
|
20230609,212400,883665990,10480,10480,10480,10480,0
|
|
20230609,212300,883665990,10480,10480,10480,10480,1490
|
|
20230609,212200,883665990,10480,10480,10480,10480,0
|
|
20230609,212100,883665990,10480,10480,10480,10480,0
|
|
20230609,212000,883665990,10480,10480,10480,10480,0
|
|
20230609,211900,883665990,10480,10480,10480,10480,0
|
|
20230609,211800,883665990,10480,10480,10480,10480,0
|
|
20230609,211700,883665990,10480,10480,10480,10480,0
|
|
20230609,211600,883665990,10480,10480,10480,10480,0
|
|
20230609,211500,883665990,10480,10480,10480,10480,0
|
|
20230609,211400,883665990,10480,10480,10480,10480,0
|
|
20230609,211300,883665990,10480,10480,10480,10480,0
|
|
20230609,211200,883665990,10480,10480,10480,10480,0
|
|
20230609,211100,883665990,10480,10480,10480,10480,0
|
|
20230609,211000,883665990,10480,10480,10480,10480,0
|
|
20230609,210900,883665990,10480,10480,10480,10480,0
|
|
20230609,210800,883665990,10480,10480,10480,10480,0
|
|
20230609,210700,883665990,10480,10480,10480,10480,0
|
|
20230609,210600,883665990,10480,10480,10480,10480,0
|
|
20230609,210500,883665990,10480,10480,10480,10480,0
|
|
20230609,210400,883665990,10480,10480,10480,10480,0
|
|
20230609,210300,883665990,10480,10480,10480,10480,0
|
|
20230609,210200,883665990,10480,10480,10480,10480,0
|
|
20230609,210100,883665990,10480,10480,10480,10480,0
|
|
20230609,210000,883665990,10480,10480,10480,10480,0
|
|
20230609,205900,883665990,10480,10480,10480,10480,0
|
|
20230609,205800,883665990,10480,10480,10480,10480,0
|
|
20230609,205700,883665990,10480,10480,10480,10480,0
|
|
20230609,205600,883665990,10480,10480,10480,10480,0
|
|
20230609,205500,883665990,10480,10480,10480,10480,0
|
|
20230609,205400,883665990,10480,10480,10480,10480,0
|
|
20230609,205300,883665990,10480,10480,10480,10480,1490
|
|
20230609,205200,883665990,10480,10480,10480,10480,0
|
|
20230609,205100,883665990,10480,10480,10480,10480,0
|
|
20230609,205000,883665990,10480,10480,10480,10480,0
|
|
20230609,204900,883665990,10480,10480,10480,10480,0
|
|
20230609,204800,883665990,10480,10480,10480,10480,0
|
|
20230609,204700,883665990,10480,10480,10480,10480,0
|
|
20230609,204600,883665990,10480,10480,10480,10480,0
|
|
20230609,204500,883665990,10480,10480,10480,10480,0
|
|
20230609,204400,883665990,10480,10480,10480,10480,0
|
|
20230609,204300,883665990,10480,10480,10480,10480,0
|
|
20230609,204200,883665990,10480,10480,10480,10480,0
|
|
20230609,204100,883665990,10480,10480,10480,10480,0
|
|
20230609,204000,883665990,10480,10480,10480,10480,0
|
|
20230609,203900,883665990,10480,10480,10480,10480,0
|
|
20230609,203800,883665990,10480,10480,10480,10480,0
|
|
20230609,203700,883665990,10480,10480,10480,10480,0
|
|
20230609,203600,883665990,10480,10480,10480,10480,0
|
|
20230609,203500,883665990,10480,10480,10480,10480,0
|
|
20230609,203400,883665990,10480,10480,10480,10480,0
|
|
20230609,203300,883665990,10480,10480,10480,10480,0
|
|
20230609,203200,883665990,10480,10480,10480,10480,0
|
|
20230609,203100,883665990,10480,10480,10480,10480,0
|
|
20230609,203000,883665990,10480,10480,10480,10480,0
|
|
20230609,202900,883665990,10480,10480,10480,10480,0
|
|
20230609,202800,883665990,10480,10480,10480,10480,0
|
|
20230609,202700,883665990,10480,10480,10480,10480,0
|
|
20230609,202600,883665990,10480,10480,10480,10480,0
|
|
20230609,202500,883665990,10480,10480,10480,10480,0
|
|
20230609,202400,883665990,10480,10480,10480,10480,0
|
|
20230609,202300,883665990,10480,10480,10480,10480,1490
|
|
20230609,202200,883665990,10480,10480,10480,10480,0
|
|
20230609,202100,883665990,10480,10480,10480,10480,0
|
|
20230609,202000,883665990,10480,10480,10480,10480,0
|
|
20230609,201900,883665990,10480,10480,10480,10480,0
|
|
20230609,201800,883665990,10480,10480,10480,10480,0
|
|
20230609,201700,883665990,10480,10480,10480,10480,0
|
|
20230609,201600,883665990,10480,10480,10480,10480,0
|
|
20230609,201500,883665990,10480,10480,10480,10480,0
|
|
20230609,201400,883665990,10480,10480,10480,10480,0
|
|
20230609,201300,883665990,10480,10480,10480,10480,0
|
|
20230609,201200,883665990,10480,10480,10480,10480,0
|
|
20230609,201100,883665990,10480,10480,10480,10480,0
|
|
20230609,201000,883665990,10480,10480,10480,10480,0
|
|
20230609,200900,883665990,10480,10480,10480,10480,0
|
|
20230609,200800,883665990,10480,10480,10480,10480,0
|
|
20230609,200700,883665990,10480,10480,10480,10480,0
|
|
20230609,200600,883665990,10480,10480,10480,10480,0
|
|
20230609,200500,883665990,10480,10480,10480,10480,0
|
|
20230609,200400,883665990,10480,10480,10480,10480,0
|
|
20230609,200300,883665990,10480,10480,10480,10480,0
|
|
20230609,200200,883665990,10480,10480,10480,10480,0
|
|
20230609,200100,883665990,10480,10480,10480,10480,0
|
|
20230609,200000,883665990,10480,10480,10480,10480,0
|
|
20230609,195900,883665990,10480,10480,10480,10480,0
|
|
20230609,195800,883665990,10480,10480,10480,10480,0
|
|
20230609,195700,883665990,10480,10480,10480,10480,0
|
|
20230609,195600,883665990,10480,10480,10480,10480,0
|
|
20230609,195500,883665990,10480,10480,10480,10480,0
|
|
20230609,195400,883665990,10480,10480,10480,10480,0
|
|
20230609,195300,883665990,10480,10480,10480,10480,1490
|
|
20230609,195200,883665990,10480,10480,10480,10480,0
|
|
20230609,195100,883665990,10480,10480,10480,10480,0
|
|
20230609,195000,883665990,10480,10480,10480,10480,0
|
|
20230609,194900,883665990,10480,10480,10480,10480,0
|
|
20230609,194800,883665990,10480,10480,10480,10480,0
|
|
20230609,194700,883665990,10480,10480,10480,10480,0
|
|
20230609,194600,883665990,10480,10480,10480,10480,0
|
|
20230609,194500,883665990,10480,10480,10480,10480,0
|
|
20230609,194400,883665990,10480,10480,10480,10480,0
|
|
20230609,194300,883665990,10480,10480,10480,10480,0
|
|
20230609,194200,883665990,10480,10480,10480,10480,0
|
|
20230609,194100,883665990,10480,10480,10480,10480,0
|
|
20230609,194000,883665990,10480,10480,10480,10480,0
|
|
20230609,193900,883665990,10480,10480,10480,10480,0
|
|
20230609,193800,883665990,10480,10480,10480,10480,0
|
|
20230609,193700,883665990,10480,10480,10480,10480,0
|
|
20230609,193600,883665990,10480,10480,10480,10480,0
|
|
20230609,193500,883665990,10480,10480,10480,10480,0
|
|
20230609,193400,883665990,10480,10480,10480,10480,0
|
|
20230609,193300,883665990,10480,10480,10480,10480,0
|
|
20230609,193200,883665990,10480,10480,10480,10480,0
|
|
20230609,193100,883665990,10480,10480,10480,10480,0
|
|
20230609,193000,883665990,10480,10480,10480,10480,0
|
|
20230609,192900,883665990,10480,10480,10480,10480,0
|
|
20230609,192800,883665990,10480,10480,10480,10480,0
|
|
20230609,192700,883665990,10480,10480,10480,10480,0
|
|
20230609,192600,883665990,10480,10480,10480,10480,0
|
|
20230609,192500,883665990,10480,10480,10480,10480,0
|
|
20230609,192400,883665990,10480,10480,10480,10480,0
|
|
20230609,192300,883665990,10480,10480,10480,10480,1490
|
|
20230609,192200,883665990,10480,10480,10480,10480,0
|
|
20230609,192100,883665990,10480,10480,10480,10480,0
|
|
20230609,192000,883665990,10480,10480,10480,10480,0
|
|
20230609,191900,883665990,10480,10480,10480,10480,0
|
|
20230609,191800,883665990,10480,10480,10480,10480,0
|
|
20230609,191700,883665990,10480,10480,10480,10480,0
|
|
20230609,191600,883665990,10480,10480,10480,10480,0
|
|
20230609,191500,883665990,10480,10480,10480,10480,0
|
|
20230609,191400,883665990,10480,10480,10480,10480,0
|
|
20230609,191300,883665990,10480,10480,10480,10480,0
|
|
20230609,191200,883665990,10480,10480,10480,10480,0
|
|
20230609,191100,883665990,10480,10480,10480,10480,0
|
|
20230609,191000,883665990,10480,10480,10480,10480,0
|
|
20230609,190900,883665990,10480,10480,10480,10480,0
|
|
20230609,190800,883665990,10480,10480,10480,10480,0
|
|
20230609,190700,883665990,10480,10480,10480,10480,0
|
|
20230609,190600,883665990,10480,10480,10480,10480,0
|
|
20230609,190500,883665990,10480,10480,10480,10480,0
|
|
20230609,190400,883665990,10480,10480,10480,10480,0
|
|
20230609,190300,883665990,10480,10480,10480,10480,0
|
|
20230609,190200,883665990,10480,10480,10480,10480,0
|
|
20230609,190100,883665990,10480,10480,10480,10480,0
|
|
20230609,190000,883665990,10480,10480,10480,10480,0
|
|
20230609,185900,883665990,10480,10480,10480,10480,0
|
|
20230609,185800,883665990,10480,10480,10480,10480,0
|
|
20230609,185700,883665990,10480,10480,10480,10480,0
|
|
20230609,185600,883665990,10480,10480,10480,10480,0
|
|
20230609,185500,883665990,10480,10480,10480,10480,0
|
|
20230609,185400,883665990,10480,10480,10480,10480,0
|
|
20230609,185300,883665990,10480,10480,10480,10480,1490
|
|
20230609,185200,883665990,10480,10480,10480,10480,0
|
|
20230609,185100,883665990,10480,10480,10480,10480,0
|
|
20230609,185000,883665990,10480,10480,10480,10480,0
|
|
20230609,184900,883665990,10480,10480,10480,10480,0
|
|
20230609,184800,883665990,10480,10480,10480,10480,0
|
|
20230609,184700,883665990,10480,10480,10480,10480,0
|
|
20230609,184600,883665990,10480,10480,10480,10480,0
|
|
20230609,184500,883665990,10480,10480,10480,10480,0
|
|
20230609,184400,883665990,10480,10480,10480,10480,0
|
|
20230609,184300,883665990,10480,10480,10480,10480,0
|
|
20230609,184200,883665990,10480,10480,10480,10480,0
|
|
20230609,184100,883665990,10480,10480,10480,10480,0
|
|
20230609,184000,883665990,10480,10480,10480,10480,0
|
|
20230609,183900,883665990,10480,10480,10480,10480,0
|
|
20230609,183800,883665990,10480,10480,10480,10480,0
|
|
20230609,183700,883665990,10480,10480,10480,10480,0
|
|
20230609,183600,883665990,10480,10480,10480,10480,0
|
|
20230609,183500,883665990,10480,10480,10480,10480,0
|
|
20230609,183400,883665990,10480,10480,10480,10480,0
|
|
20230609,183300,883665990,10480,10480,10480,10480,0
|
|
20230609,183200,883665990,10480,10480,10480,10480,0
|
|
20230609,183100,883665990,10480,10480,10480,10480,0
|
|
20230609,183000,883665990,10480,10480,10480,10480,0
|
|
20230609,182900,883665990,10480,10480,10480,10480,0
|
|
20230609,182800,883665990,10480,10480,10480,10480,0
|
|
20230609,182700,883665990,10480,10480,10480,10480,0
|
|
20230609,182600,883665990,10480,10480,10480,10480,0
|
|
20230609,182500,883665990,10480,10480,10480,10480,0
|
|
20230609,182400,883665990,10480,10480,10480,10480,0
|
|
20230609,182300,883665990,10480,10480,10480,10480,1490
|
|
20230609,182200,883665990,10480,10480,10480,10480,0
|
|
20230609,182100,883665990,10480,10480,10480,10480,0
|
|
20230609,182000,883665990,10480,10480,10480,10480,0
|
|
20230609,181900,883665990,10480,10480,10480,10480,0
|
|
20230609,181800,883665990,10480,10480,10480,10480,0
|
|
20230609,181700,883665990,10480,10480,10480,10480,0
|
|
20230609,181600,883665990,10480,10480,10480,10480,0
|
|
20230609,181500,883665990,10480,10480,10480,10480,0
|
|
20230609,181400,883665990,10480,10480,10480,10480,0
|
|
20230609,181300,883665990,10480,10480,10480,10480,0
|
|
20230609,181200,883665990,10480,10480,10480,10480,0
|
|
20230609,181100,883665990,10480,10480,10480,10480,0
|
|
20230609,181000,883665990,10480,10480,10480,10480,0
|
|
20230609,180900,883665990,10480,10480,10480,10480,0
|
|
20230609,180800,883665990,10480,10480,10480,10480,0
|
|
20230609,180700,883665990,10480,10480,10480,10480,0
|
|
20230609,180600,883665990,10480,10480,10480,10480,0
|
|
20230609,180500,883665990,10480,10480,10480,10480,0
|
|
20230609,180400,883665990,10480,10480,10480,10480,0
|
|
20230609,180300,883665990,10480,10480,10480,10480,0
|
|
20230609,180200,883665990,10480,10480,10480,10480,0
|
|
20230609,180100,883665990,10480,10480,10480,10480,0
|
|
20230609,180000,883665990,10480,10480,10480,10480,0
|
|
20230609,175900,883665990,10480,10480,10480,10480,0
|
|
20230609,175800,883665990,10480,10480,10480,10480,0
|
|
20230609,175700,883665990,10480,10480,10480,10480,0
|
|
20230609,175600,883665990,10480,10480,10480,10480,0
|
|
20230609,175500,883665990,10480,10480,10480,10480,0
|
|
20230609,175400,883665990,10480,10480,10480,10480,0
|
|
20230609,175300,883665990,10480,10480,10480,10480,1490
|
|
20230609,175200,883665990,10480,10480,10480,10480,0
|
|
20230609,175100,883665990,10480,10480,10480,10480,0
|
|
20230609,175000,883665990,10480,10480,10480,10480,0
|
|
20230609,174900,883665990,10480,10480,10480,10480,0
|
|
20230609,174800,883665990,10480,10480,10480,10480,0
|
|
20230609,174700,883665990,10480,10480,10480,10480,0
|
|
20230609,174600,883665990,10480,10480,10480,10480,0
|
|
20230609,174500,883665990,10480,10480,10480,10480,0
|
|
20230609,174400,883665990,10480,10480,10480,10480,0
|
|
20230609,174300,883665990,10480,10480,10480,10480,0
|
|
20230609,174200,883665990,10480,10480,10480,10480,0
|
|
20230609,174100,883665990,10480,10480,10480,10480,0
|
|
20230609,174000,883665990,10480,10480,10480,10480,0
|
|
20230609,173900,883665990,10480,10480,10480,10480,0
|
|
20230609,173800,883665990,10480,10480,10480,10480,0
|
|
20230609,173700,883665990,10480,10480,10480,10480,0
|
|
20230609,173600,883665990,10480,10480,10480,10480,0
|
|
20230609,173500,883665990,10480,10480,10480,10480,0
|
|
20230609,173400,883665990,10480,10480,10480,10480,0
|
|
20230609,173300,883665990,10480,10480,10480,10480,0
|
|
20230609,173200,883665990,10480,10480,10480,10480,0
|
|
20230609,173100,883665990,10480,10480,10480,10480,0
|
|
20230609,173000,883665990,10480,10480,10480,10480,0
|
|
20230609,172900,883665990,10480,10480,10480,10480,0
|
|
20230609,172800,883665990,10480,10480,10480,10480,0
|
|
20230609,172700,883665990,10480,10480,10480,10480,0
|
|
20230609,172600,883665990,10480,10480,10480,10480,0
|
|
20230609,172500,883665990,10480,10480,10480,10480,0
|
|
20230609,172400,883665990,10480,10480,10480,10480,0
|
|
20230609,172300,883665990,10480,10480,10480,10480,1490
|
|
20230609,172200,883665990,10480,10480,10480,10480,0
|
|
20230609,172100,883665990,10480,10480,10480,10480,0
|
|
20230609,172000,883665990,10480,10480,10480,10480,0
|
|
20230609,171900,883665990,10480,10480,10480,10480,0
|
|
20230609,171800,883665990,10480,10480,10480,10480,0
|
|
20230609,171700,883665990,10480,10480,10480,10480,0
|
|
20230609,171600,883665990,10480,10480,10480,10480,0
|
|
20230609,171500,883665990,10480,10480,10480,10480,0
|
|
20230609,171400,883665990,10480,10480,10480,10480,0
|
|
20230609,171300,883665990,10480,10480,10480,10480,0
|
|
20230609,171200,883665990,10480,10480,10480,10480,0
|
|
20230609,171100,883665990,10480,10480,10480,10480,0
|
|
20230609,171000,883665990,10480,10480,10480,10480,0
|
|
20230609,170900,883665990,10480,10480,10480,10480,0
|
|
20230609,170800,883665990,10480,10480,10480,10480,0
|
|
20230609,170700,883665990,10480,10480,10480,10480,0
|
|
20230609,170600,883665990,10480,10480,10480,10480,0
|
|
20230609,170500,883665990,10480,10480,10480,10480,0
|
|
20230609,170400,883665990,10480,10480,10480,10480,0
|
|
20230609,170300,883665990,10480,10480,10480,10480,0
|
|
20230609,170200,883665990,10480,10480,10480,10480,0
|
|
20230609,170100,883665990,10480,10480,10480,10480,0
|
|
20230609,170000,883665990,10480,10480,10480,10480,0
|
|
20230609,165900,883665990,10480,10480,10480,10480,0
|
|
20230609,165800,883665990,10480,10480,10480,10480,0
|
|
20230609,165700,883665990,10480,10480,10480,10480,0
|
|
20230609,165600,883665990,10480,10480,10480,10480,0
|
|
20230609,165500,883665990,10480,10480,10480,10480,0
|
|
20230609,165400,883665990,10480,10480,10480,10480,0
|
|
20230609,165300,883665990,10480,10480,10480,10480,1490
|
|
20230609,165200,883665990,10480,10480,10480,10480,0
|
|
20230609,165100,883665990,10480,10480,10480,10480,0
|
|
20230609,165000,883665990,10480,10480,10480,10480,0
|
|
20230609,164900,883665990,10480,10480,10480,10480,0
|
|
20230609,164800,883665990,10480,10480,10480,10480,0
|
|
20230609,164700,883665990,10480,10480,10480,10480,0
|
|
20230609,164600,883665990,10480,10480,10480,10480,0
|
|
20230609,164500,883665990,10480,10480,10480,10480,0
|
|
20230609,164400,883665990,10480,10480,10480,10480,0
|
|
20230609,164300,883665990,10480,10480,10480,10480,0
|
|
20230609,164200,883665990,10480,10480,10480,10480,0
|
|
20230609,164100,883665990,10480,10480,10480,10480,0
|
|
20230609,164000,883665990,10480,10480,10480,10480,0
|
|
20230609,163900,883665990,10480,10480,10480,10480,0
|
|
20230609,163800,883665990,10480,10480,10480,10480,0
|
|
20230609,163700,883665990,10480,10480,10480,10480,0
|
|
20230609,163600,883665990,10480,10480,10480,10480,0
|
|
20230609,163500,883665990,10480,10480,10480,10480,0
|
|
20230609,163400,883665990,10480,10480,10480,10480,0
|
|
20230609,163300,883665990,10480,10480,10480,10480,0
|
|
20230609,163200,883665990,10480,10480,10480,10480,0
|
|
20230609,163100,883665990,10480,10480,10480,10480,0
|
|
20230609,163000,883665990,10480,10480,10480,10480,0
|
|
20230609,162900,883665990,10480,10480,10480,10480,0
|
|
20230609,162800,883665990,10480,10480,10480,10480,0
|
|
20230609,162700,883665990,10480,10480,10480,10480,0
|
|
20230609,162600,883665990,10480,10480,10480,10480,0
|
|
20230609,162500,883665990,10480,10480,10480,10480,0
|
|
20230609,162400,883665990,10480,10480,10480,10480,0
|
|
20230609,162300,883665990,10480,10480,10480,10480,1490
|
|
20230609,162200,883665990,10480,10480,10480,10480,0
|
|
20230609,162100,883665990,10480,10480,10480,10480,0
|
|
20230609,162000,883665990,10480,10480,10480,10480,0
|
|
20230609,161900,883665990,10480,10480,10480,10480,0
|
|
20230609,161800,883665990,10480,10480,10480,10480,0
|
|
20230609,161700,883665990,10480,10480,10480,10480,0
|
|
20230609,161600,883665990,10480,10480,10480,10480,0
|
|
20230609,161500,883665990,10480,10480,10480,10480,0
|
|
20230609,161400,883665990,10480,10480,10480,10480,0
|
|
20230609,161300,883665990,10480,10480,10480,10480,0
|
|
20230609,161200,883665990,10480,10480,10480,10480,0
|
|
20230609,161100,883665990,10480,10480,10480,10480,0
|
|
20230609,161000,883665990,10480,10480,10480,10480,0
|
|
20230609,160900,883665990,10480,10480,10480,10480,0
|
|
20230609,160800,883665990,10480,10480,10480,10480,0
|
|
20230609,160700,883665990,10480,10480,10480,10480,0
|
|
20230609,160600,883665990,10480,10480,10480,10480,0
|
|
20230609,160500,883665990,10480,10480,10480,10480,0
|
|
20230609,160400,883665990,10480,10480,10480,10480,0
|
|
20230609,160300,883665990,10480,10480,10480,10480,0
|
|
20230609,160200,883665990,10480,10480,10480,10480,0
|
|
20230609,160100,883665990,10480,10480,10480,10480,0
|
|
20230609,160000,883665990,10480,10480,10480,10480,0
|
|
20230609,155900,883665990,10480,10480,10480,10480,0
|
|
20230609,155800,883665990,10480,10480,10480,10480,0
|
|
20230609,155700,883665990,10480,10480,10480,10480,0
|
|
20230609,155600,883665990,10480,10480,10480,10480,0
|
|
20230609,155500,883665990,10480,10480,10480,10480,0
|
|
20230609,155400,883665990,10480,10480,10480,10480,0
|
|
20230609,155300,883665990,10480,10480,10480,10480,1490
|
|
20230609,155200,883665990,10480,10480,10480,10480,0
|
|
20230609,155100,883665990,10480,10480,10480,10480,0
|
|
20230609,155000,883665990,10480,10480,10480,10480,0
|
|
20230609,154900,883665990,10480,10480,10480,10480,0
|
|
20230609,154800,883665990,10480,10480,10480,10480,0
|
|
20230609,154700,883665990,10480,10480,10480,10480,0
|
|
20230609,154600,883665990,10480,10480,10480,10480,0
|
|
20230609,154500,883665990,10480,10480,10480,10480,0
|
|
20230609,154400,883665990,10480,10480,10480,10480,0
|
|
20230609,154300,883665990,10480,10480,10480,10480,0
|
|
20230609,154200,883665990,10480,10480,10480,10480,0
|
|
20230609,154100,883665990,10480,10480,10480,10480,0
|
|
20230609,154000,883665990,10480,10480,10480,10480,0
|
|
20230609,153900,883665990,10480,10480,10480,10480,0
|
|
20230609,153800,883665990,10480,10480,10480,10480,0
|
|
20230609,153700,883665990,10480,10480,10480,10480,0
|
|
20230609,153600,883665990,10480,10480,10480,10480,0
|
|
20230609,153500,883665990,10480,10480,10480,10480,0
|
|
20230609,153400,883665990,10480,10480,10480,10480,0
|
|
20230609,153300,883665990,10480,10480,10480,10480,0
|
|
20230609,153200,883665990,10480,10480,10480,10480,0
|
|
20230609,153100,883665990,10480,10480,10480,10480,0
|
|
20230609,153000,883665990,10480,10480,10480,10480,1490
|
|
20230609,152900,868050790,10460,10460,10460,10460,0
|
|
20230609,152800,868050790,10460,10460,10460,10460,0
|
|
20230609,152700,868050790,10460,10460,10460,10460,0
|
|
20230609,152600,868050790,10460,10460,10460,10460,0
|
|
20230609,152500,868050790,10460,10460,10460,10460,0
|
|
20230609,152400,868050790,10460,10460,10460,10460,0
|
|
20230609,152300,868050790,10460,10460,10460,10460,0
|
|
20230609,152200,868050790,10460,10460,10460,10460,0
|
|
20230609,152100,868050790,10460,10460,10460,10460,0
|
|
20230609,152000,868050790,10460,10460,10460,10460,0
|
|
20230609,151900,868050790,10460,10440,10460,10440,79
|
|
20230609,151800,867225750,10460,10450,10460,10440,403
|
|
20230609,151700,863017130,10450,10450,10450,10450,340
|
|
20230609,151600,859464130,10450,10460,10460,10450,242
|
|
20230609,151500,856933270,10470,10460,10470,10460,202
|
|
20230609,151400,854818350,10450,10450,10450,10450,491
|
|
20230609,151300,849687400,10450,10460,10460,10450,302
|
|
20230609,151200,846531480,10460,10450,10460,10450,5
|
|
20230609,151100,846479210,10450,10440,10450,10440,27
|
|
20230609,151000,846197320,10440,10440,10440,10440,394
|
|
20230609,150900,842083960,10450,10450,10460,10450,813
|
|
20230609,150800,833587550,10450,10460,10470,10450,970
|
|
20230609,150700,823451010,10470,10450,10470,10450,6
|
|
20230609,150600,823388250,10450,10450,10450,10450,941
|
|
20230609,150500,813554800,10450,10460,10460,10450,167
|
|
20230609,150400,811808300,10460,10460,10460,10460,55
|
|
20230609,150300,811233000,10470,10460,10470,10460,3
|
|
20230609,150200,811201600,10460,10450,10460,10450,11
|
|
20230609,150100,811086630,10450,10450,10450,10450,30
|
|
20230609,150000,810773130,10450,10450,10450,10450,15
|
|
20230609,145900,810616380,10460,10460,10460,10460,4
|
|
20230609,145800,810574540,10460,10460,10460,10460,67
|
|
20230609,145700,809873720,10470,10470,10470,10470,2
|
|
20230609,145600,809852780,10460,10480,10480,10460,101
|
|
20230609,145500,808796300,10470,10470,10470,10470,0
|
|
20230609,145400,808796300,10470,10460,10470,10460,6
|
|
20230609,145300,808733530,10460,10520,10520,10460,6
|
|
20230609,145200,808670480,10520,10450,10520,10450,102
|
|
20230609,145100,807598730,10450,10450,10450,10450,1
|
|
20230609,145000,807588280,10440,10440,10440,10440,0
|
|
20230609,144900,807588280,10440,10480,10480,10440,32
|
|
20230609,144800,807253030,10480,10500,10520,10480,553
|
|
20230609,144700,801438380,10480,10490,10490,10480,2181
|
|
20230609,144600,778560210,10500,10440,10500,10440,1500
|
|
20230609,144500,762824260,10410,10400,10410,10400,200
|
|
20230609,144400,760743260,10400,10400,10400,10400,49
|
|
20230609,144300,760233660,10400,10390,10400,10370,1729
|
|
20230609,144200,742287950,10380,10390,10390,10370,237
|
|
20230609,144100,739828560,10370,10400,10400,10370,2486
|
|
20230609,144000,714019590,10410,10390,10410,10390,205
|
|
20230609,143900,711889540,10350,10350,10410,10350,8274
|
|
20230609,143800,626250010,10350,10440,10440,10350,1059
|
|
20230609,143700,615265870,10440,10410,10470,10370,2637
|
|
20230609,143600,587853550,10470,10470,10470,10470,0
|
|
20230609,143500,587853550,10470,10470,10470,10470,0
|
|
20230609,143400,587853550,10470,10410,10470,10410,201
|
|
20230609,143300,585761080,10410,10440,10440,10410,1020
|
|
20230609,143200,575135290,10450,10450,10450,10450,25
|
|
20230609,143100,574874040,10410,10410,10410,10410,0
|
|
20230609,143000,574874040,10410,10450,10450,10410,1002
|
|
20230609,142900,564434580,10450,10450,10450,10450,52
|
|
20230609,142800,563891180,10420,10440,10440,10420,2683
|
|
20230609,142700,535920910,10440,10450,10450,10440,614
|
|
20230609,142600,529510400,10450,10460,10460,10450,41
|
|
20230609,142500,529081940,10470,10470,10470,10470,0
|
|
20230609,142400,529081940,10470,10480,10480,10470,315
|
|
20230609,142300,525783390,10500,10500,10500,10500,0
|
|
20230609,142200,525783390,10500,10500,10500,10500,20
|
|
20230609,142100,525573390,10500,10500,10500,10500,20
|
|
20230609,142000,525363390,10520,10520,10520,10520,0
|
|
20230609,141900,525363390,10520,10520,10520,10520,0
|
|
20230609,141800,525363390,10520,10520,10520,10520,1
|
|
20230609,141700,525352870,10500,10500,10500,10500,24
|
|
20230609,141600,525100870,10500,10480,10500,10430,1987
|
|
20230609,141500,504327710,10480,10490,10490,10480,395
|
|
20230609,141400,500188100,10490,10490,10500,10490,150
|
|
20230609,141300,498614500,10490,10500,10500,10490,131
|
|
20230609,141200,497239400,10500,10500,10500,10500,459
|
|
20230609,141100,492419900,10500,10500,10500,10500,100
|
|
20230609,141000,491369900,10500,10520,10520,10500,103
|
|
20230609,140900,490288380,10510,10510,10510,10510,56
|
|
20230609,140800,489699820,10540,10540,10540,10540,0
|
|
20230609,140700,489699820,10540,10540,10540,10540,0
|
|
20230609,140600,489699820,10540,10540,10540,10540,0
|
|
20230609,140500,489699820,10540,10540,10540,10540,0
|
|
20230609,140400,489699820,10540,10540,10540,10540,9
|
|
20230609,140300,489604960,10510,10510,10510,10510,342
|
|
20230609,140200,486010540,10510,10510,10510,10510,8
|
|
20230609,140100,485926460,10540,10540,10540,10540,0
|
|
20230609,140000,485926460,10540,10540,10540,10540,0
|
|
20230609,135900,485926460,10540,10540,10540,10540,0
|
|
20230609,135800,485926460,10540,10540,10540,10540,0
|
|
20230609,135700,485926460,10540,10540,10540,10540,74
|
|
20230609,135600,485146500,10550,10530,10550,10530,146
|
|
20230609,135500,483609080,10530,10530,10530,10530,1
|
|
20230609,135400,483598550,10490,10500,10500,10490,152
|
|
20230609,135300,482002990,10530,10530,10530,10530,94
|
|
20230609,135200,481013170,10530,10530,10530,10530,1
|
|
20230609,135100,481002640,10510,10510,10510,10510,10
|
|
20230609,135000,480897540,10500,10500,10500,10500,64
|
|
20230609,134900,480225540,10490,10530,10530,10490,2963
|
|
20230609,134800,449096080,10540,10540,10540,10540,1
|
|
20230609,134700,449085540,10540,10540,10540,10540,0
|
|
20230609,134600,449085540,10540,10540,10540,10540,1
|
|
20230609,134500,449075000,10550,10550,10550,10550,0
|
|
20230609,134400,449075000,10550,10530,10560,10530,12
|
|
20230609,134300,448948410,10530,10540,10540,10530,499
|
|
20230609,134200,443692730,10550,10550,10550,10550,360
|
|
20230609,134100,439894730,10560,10550,10560,10550,2
|
|
20230609,134000,439873620,10560,10560,10560,10560,0
|
|
20230609,133900,439873620,10560,10560,10560,10560,0
|
|
20230609,133800,439873620,10560,10560,10560,10560,1
|
|
20230609,133700,439863060,10560,10560,10560,10560,0
|
|
20230609,133600,439863060,10560,10560,10560,10560,0
|
|
20230609,133500,439863060,10560,10560,10560,10560,0
|
|
20230609,133400,439863060,10560,10560,10560,10560,10
|
|
20230609,133300,439757460,10560,10570,10570,10560,11
|
|
20230609,133200,439641290,10560,10560,10560,10560,0
|
|
20230609,133100,439641290,10560,10560,10560,10560,10
|
|
20230609,133000,439535690,10570,10570,10570,10570,0
|
|
20230609,132900,439535690,10570,10570,10570,10570,95
|
|
20230609,132800,438531540,10570,10570,10570,10570,0
|
|
20230609,132700,438531540,10570,10570,10570,10570,0
|
|
20230609,132600,438531540,10570,10550,10570,10550,180
|
|
20230609,132500,436629740,10530,10530,10530,10530,0
|
|
20230609,132400,436629740,10530,10530,10530,10530,41
|
|
20230609,132300,436198010,10520,10520,10520,10520,34
|
|
20230609,132200,435840330,10520,10530,10530,10520,920
|
|
20230609,132100,426152810,10530,10530,10530,10530,503
|
|
20230609,132000,420856220,10530,10540,10540,10530,104
|
|
20230609,131900,419760100,10540,10540,10540,10540,1
|
|
20230609,131800,419749560,10530,10530,10530,10530,20
|
|
20230609,131700,419538960,10550,10550,10550,10550,0
|
|
20230609,131600,419538960,10550,10550,10550,10550,5
|
|
20230609,131500,419486210,10550,10550,10550,10550,8
|
|
20230609,131400,419401810,10540,10540,10540,10540,1
|
|
20230609,131300,419391270,10560,10560,10560,10560,0
|
|
20230609,131200,419391270,10560,10560,10560,10560,7
|
|
20230609,131100,419317350,10560,10540,10560,10540,150
|
|
20230609,131000,417734170,10540,10540,10540,10540,7
|
|
20230609,130900,417660390,10530,10530,10530,10530,0
|
|
20230609,130800,417660390,10530,10530,10530,10530,10
|
|
20230609,130700,417555090,10530,10530,10530,10530,26
|
|
20230609,130600,417281310,10520,10520,10520,10520,0
|
|
20230609,130500,417281310,10520,10520,10520,10520,59
|
|
20230609,130400,416660630,10530,10530,10530,10530,0
|
|
20230609,130300,416660630,10530,10530,10530,10530,31
|
|
20230609,130200,416334200,10530,10530,10530,10530,10
|
|
20230609,130100,416228900,10530,10530,10530,10530,10
|
|
20230609,130000,416123600,10540,10540,10540,10540,0
|
|
20230609,125900,416123600,10540,10540,10540,10540,0
|
|
20230609,125800,416123600,10540,10540,10540,10540,1
|
|
20230609,125700,416113060,10540,10540,10540,10540,0
|
|
20230609,125600,416113060,10540,10540,10540,10540,7
|
|
20230609,125500,416039280,10550,10550,10550,10550,0
|
|
20230609,125400,416039280,10550,10530,10550,10530,25
|
|
20230609,125300,415775890,10530,10520,10530,10520,44
|
|
20230609,125200,415312850,10520,10530,10530,10520,88
|
|
20230609,125100,414387030,10530,10530,10530,10530,18
|
|
20230609,125000,414197490,10530,10530,10530,10520,246
|
|
20230609,124900,411607160,10530,10540,10540,10520,1487
|
|
20230609,124800,395959900,10540,10550,10550,10540,15
|
|
20230609,124700,395801790,10540,10540,10550,10540,111
|
|
20230609,124600,394631840,10530,10530,10530,10530,1
|
|
20230609,124500,394621310,10530,10530,10530,10530,6
|
|
20230609,124400,394558130,10530,10530,10530,10530,0
|
|
20230609,124300,394558130,10530,10530,10530,10530,0
|
|
20230609,124200,394558130,10530,10530,10530,10530,0
|
|
20230609,124100,394558130,10530,10530,10530,10530,0
|
|
20230609,124000,394558130,10530,10530,10530,10520,74
|
|
20230609,123900,393778930,10530,10530,10530,10530,0
|
|
20230609,123800,393778930,10530,10530,10530,10530,0
|
|
20230609,123700,393778930,10530,10530,10530,10530,0
|
|
20230609,123600,393778930,10530,10530,10530,10530,20
|
|
20230609,123500,393568330,10530,10530,10530,10530,0
|
|
20230609,123400,393568330,10530,10530,10530,10530,0
|
|
20230609,123300,393568330,10530,10530,10530,10530,100
|
|
20230609,123200,392515330,10540,10540,10540,10540,11
|
|
20230609,123100,392399390,10540,10540,10540,10540,0
|
|
20230609,123000,392399390,10540,10540,10540,10540,0
|
|
20230609,122900,392399390,10540,10540,10540,10540,30
|
|
20230609,122800,392083190,10540,10540,10540,10540,1
|
|
20230609,122700,392072650,10540,10550,10550,10540,37
|
|
20230609,122600,391682320,10560,10560,10560,10560,0
|
|
20230609,122500,391682320,10560,10560,10560,10560,24
|
|
20230609,122400,391428880,10560,10560,10560,10560,28
|
|
20230609,122300,391133200,10560,10560,10560,10560,2
|
|
20230609,122200,391112080,10540,10550,10550,10540,1031
|
|
20230609,122100,380236300,10550,10550,10550,10550,140
|
|
20230609,122000,378759300,10560,10560,10560,10560,16
|
|
20230609,121900,378590340,10550,10550,10550,10550,172
|
|
20230609,121800,376775740,10590,10590,10590,10590,0
|
|
20230609,121700,376775740,10590,10590,10590,10590,0
|
|
20230609,121600,376775740,10590,10590,10590,10590,0
|
|
20230609,121500,376775740,10590,10580,10590,10580,18
|
|
20230609,121400,376585270,10550,10550,10550,10550,100
|
|
20230609,121300,375530270,10590,10550,10590,10550,119
|
|
20230609,121200,374274070,10550,10550,10550,10550,39
|
|
20230609,121100,373862620,10550,10550,10550,10550,62
|
|
20230609,121000,373208520,10580,10580,10580,10580,3
|
|
20230609,120900,373176780,10550,10550,10550,10550,0
|
|
20230609,120800,373176780,10550,10550,10550,10550,50
|
|
20230609,120700,372649280,10550,10550,10550,10550,46
|
|
20230609,120600,372163980,10580,10580,10580,10580,546
|
|
20230609,120500,366387300,10590,10590,10590,10590,0
|
|
20230609,120400,366387300,10590,10590,10590,10590,0
|
|
20230609,120300,366387300,10590,10590,10590,10590,0
|
|
20230609,120200,366387300,10590,10590,10590,10590,0
|
|
20230609,120100,366387300,10590,10590,10590,10590,0
|
|
20230609,120000,366387300,10590,10590,10590,10590,71
|
|
20230609,115900,365635410,10590,10590,10590,10590,130
|
|
20230609,115800,364258710,10590,10590,10590,10590,0
|
|
20230609,115700,364258710,10590,10590,10590,10590,0
|
|
20230609,115600,364258710,10590,10550,10590,10550,51
|
|
20230609,115500,363720620,10590,10560,10590,10560,2
|
|
20230609,115400,363699470,10550,10550,10550,10550,0
|
|
20230609,115300,363699470,10550,10550,10550,10550,189
|
|
20230609,115200,361705520,10600,10600,10600,10600,0
|
|
20230609,115100,361705520,10600,10600,10600,10600,0
|
|
20230609,115000,361705520,10600,10600,10600,10600,0
|
|
20230609,114900,361705520,10600,10600,10600,10600,0
|
|
20230609,114800,361705520,10600,10600,10600,10600,1
|
|
20230609,114700,361694920,10550,10550,10550,10550,178
|
|
20230609,114600,359817020,10540,10540,10540,10540,0
|
|
20230609,114500,359817020,10540,10540,10540,10540,0
|
|
20230609,114400,359817020,10540,10610,10610,10540,56
|
|
20230609,114300,359226570,10620,10620,10620,10620,0
|
|
20230609,114200,359226570,10620,10610,10620,10530,5605
|
|
20230609,114100,300185430,10550,10550,10550,10550,0
|
|
20230609,114000,300185430,10550,10550,10550,10550,80
|
|
20230609,113900,299341430,10560,10560,10560,10560,60
|
|
20230609,113800,298707830,10560,10560,10560,10560,0
|
|
20230609,113700,298707830,10560,10560,10560,10560,0
|
|
20230609,113600,298707830,10560,10570,10570,10560,900
|
|
20230609,113500,289198640,10570,10620,10620,10570,31
|
|
20230609,113400,288870340,10620,10620,10620,10610,50
|
|
20230609,113300,288339360,10640,10640,10640,10640,1
|
|
20230609,113200,288328720,10590,10590,10590,10590,54
|
|
20230609,113100,287756860,10590,10580,10590,10580,185
|
|
20230609,113000,285799500,10580,10580,10580,10580,0
|
|
20230609,112900,285799500,10580,10580,10580,10580,1
|
|
20230609,112800,285788920,10580,10580,10580,10580,365
|
|
20230609,112700,281927220,10590,10600,10600,10590,52
|
|
20230609,112600,281376520,10580,10590,10600,10580,194
|
|
20230609,112500,279322480,10580,10590,10590,10580,38
|
|
20230609,112400,278920280,10600,10620,10620,10600,3618
|
|
20230609,112300,240553430,10620,10640,10640,10620,22
|
|
20230609,112200,240319390,10640,10640,10640,10640,30
|
|
20230609,112100,240000190,10650,10650,10650,10650,10
|
|
20230609,112000,239893690,10650,10650,10650,10650,0
|
|
20230609,111900,239893690,10650,10650,10650,10650,0
|
|
20230609,111800,239893690,10650,10650,10650,10650,1
|
|
20230609,111700,239883040,10620,10620,10620,10620,1
|
|
20230609,111600,239872420,10610,10610,10610,10610,0
|
|
20230609,111500,239872420,10610,10610,10610,10610,504
|
|
20230609,111400,234524980,10610,10610,10610,10610,100
|
|
20230609,111300,233463980,10650,10650,10650,10650,100
|
|
20230609,111200,232398980,10660,10660,10660,10660,1
|
|
20230609,111100,232388320,10660,10600,10660,10600,605
|
|
20230609,111000,225959820,10600,10600,10600,10600,0
|
|
20230609,110900,225959820,10600,10600,10600,10600,1
|
|
20230609,110800,225949220,10600,10620,10620,10600,904
|
|
20230609,110700,216364990,10620,10640,10640,10620,105
|
|
20230609,110600,215249770,10620,10620,10620,10620,3
|
|
20230609,110500,215217910,10660,10660,10660,10660,0
|
|
20230609,110400,215217910,10660,10660,10660,10660,0
|
|
20230609,110300,215217910,10660,10660,10660,10660,0
|
|
20230609,110200,215217910,10660,10660,10660,10660,1
|
|
20230609,110100,215207250,10620,10660,10660,10620,201
|
|
20230609,110000,213072590,10620,10620,10620,10620,0
|
|
20230609,105900,213072590,10620,10660,10660,10620,46
|
|
20230609,105800,212583460,10660,10660,10660,10660,2
|
|
20230609,105700,212562140,10660,10660,10670,10660,206
|
|
20230609,105600,210366170,10660,10660,10660,10660,174
|
|
20230609,105500,208511330,10620,10630,10630,10620,305
|
|
20230609,105400,205269280,10660,10650,10660,10650,2
|
|
20230609,105300,205247970,10630,10630,10630,10630,9
|
|
20230609,105200,205152300,10660,10650,10660,10650,21
|
|
20230609,105100,204928550,10660,10660,10660,10650,340
|
|
20230609,105000,201304680,10650,10650,10650,10650,0
|
|
20230609,104900,201304680,10650,10650,10660,10650,85
|
|
20230609,104800,200398910,10660,10660,10660,10660,728
|
|
20230609,104700,192638430,10660,10660,10660,10660,46
|
|
20230609,104600,192148070,10670,10660,10670,10650,676
|
|
20230609,104500,184942090,10660,10650,10660,10650,297
|
|
20230609,104400,181778890,10650,10650,10650,10650,10
|
|
20230609,104300,181672390,10650,10640,10650,10640,66
|
|
20230609,104200,180969900,10640,10640,10640,10640,12
|
|
20230609,104100,180842220,10640,10640,10640,10640,110
|
|
20230609,104000,179671820,10650,10650,10650,10650,0
|
|
20230609,103900,179671820,10650,10650,10650,10650,0
|
|
20230609,103800,179671820,10650,10650,10650,10650,10
|
|
20230609,103700,179565320,10650,10650,10650,10650,360
|
|
20230609,103600,175731320,10650,10650,10650,10650,0
|
|
20230609,103500,175731320,10650,10650,10650,10650,4
|
|
20230609,103400,175688720,10620,10650,10650,10620,7
|
|
20230609,103300,175614230,10640,10630,10640,10620,341
|
|
20230609,103200,171986650,10620,10620,10620,10620,501
|
|
20230609,103100,166666030,10620,10620,10620,10620,30
|
|
20230609,103000,166347430,10640,10640,10640,10640,19
|
|
20230609,102900,166145270,10650,10620,10650,10620,828
|
|
20230609,102800,157341980,10620,10600,10620,10600,635
|
|
20230609,102700,150608290,10600,10620,10620,10600,537
|
|
20230609,102600,144916040,10600,10600,10600,10600,0
|
|
20230609,102500,144916040,10600,10600,10600,10600,0
|
|
20230609,102400,144916040,10600,10600,10600,10600,0
|
|
20230609,102300,144916040,10600,10600,10600,10600,500
|
|
20230609,102200,139616040,10630,10630,10630,10630,0
|
|
20230609,102100,139616040,10630,10630,10630,10630,152
|
|
20230609,102000,138000280,10630,10630,10630,10630,0
|
|
20230609,101900,138000280,10630,10630,10630,10630,3
|
|
20230609,101800,137968390,10600,10630,10630,10600,803
|
|
20230609,101700,129456260,10600,10600,10630,10600,523
|
|
20230609,101600,123907300,10630,10630,10630,10630,0
|
|
20230609,101500,123907300,10630,10610,10630,10610,154
|
|
20230609,101400,122272500,10610,10610,10610,10610,4
|
|
20230609,101300,122230060,10610,10610,10610,10610,94
|
|
20230609,101200,121232720,10610,10580,10610,10580,555
|
|
20230609,101100,115356240,10580,10580,10580,10580,0
|
|
20230609,101000,115356240,10580,10590,10590,10580,2
|
|
20230609,100900,115335070,10590,10570,10590,10570,357
|
|
20230609,100800,111561560,10590,10600,10600,10590,40
|
|
20230609,100700,111137910,10600,10600,10600,10600,20
|
|
20230609,100600,110925910,10610,10610,10610,10610,0
|
|
20230609,100500,110925910,10610,10610,10610,10610,20
|
|
20230609,100400,110713710,10620,10620,10620,10620,0
|
|
20230609,100300,110713710,10620,10610,10620,10610,5
|
|
20230609,100200,110660620,10620,10620,10630,10610,32
|
|
20230609,100100,110320850,10620,10590,10630,10590,496
|
|
20230609,100000,105064880,10620,10620,10620,10590,22
|
|
20230609,095900,104831330,10610,10590,10610,10590,529
|
|
20230609,095800,99223880,10590,10590,10590,10590,0
|
|
20230609,095700,99223880,10590,10590,10590,10590,0
|
|
20230609,095600,99223880,10590,10590,10590,10590,0
|
|
20230609,095500,99223880,10590,10590,10590,10590,85
|
|
20230609,095400,98323730,10590,10590,10590,10590,0
|
|
20230609,095300,98323730,10590,10590,10590,10590,0
|
|
20230609,095200,98323730,10590,10590,10590,10590,50
|
|
20230609,095100,97794230,10590,10570,10590,10570,1779
|
|
20230609,095000,78972980,10560,10560,10560,10560,0
|
|
20230609,094900,78972980,10560,10560,10560,10560,0
|
|
20230609,094800,78972980,10560,10560,10560,10560,68
|
|
20230609,094700,78254900,10560,10560,10560,10560,323
|
|
20230609,094600,74844020,10550,10550,10550,10550,4
|
|
20230609,094500,74801820,10560,10560,10560,10560,0
|
|
20230609,094400,74801820,10560,10560,10560,10560,0
|
|
20230609,094300,74801820,10560,10560,10560,10560,1
|
|
20230609,094200,74791260,10560,10560,10560,10560,1
|
|
20230609,094100,74780700,10530,10530,10530,10530,308
|
|
20230609,094000,71537460,10540,10580,10580,10540,652
|
|
20230609,093900,64664080,10580,10540,10580,10540,103
|
|
20230609,093800,63575490,10590,10590,10590,10540,23
|
|
20230609,093700,63332970,10590,10590,10590,10590,0
|
|
20230609,093600,63332970,10590,10590,10590,10590,5
|
|
20230609,093500,63280020,10530,10530,10530,10530,0
|
|
20230609,093400,63280020,10530,10530,10530,10530,200
|
|
20230609,093300,61174020,10530,10530,10530,10530,3
|
|
20230609,093200,61142430,10590,10590,10590,10590,190
|
|
20230609,093100,59130330,10590,10590,10590,10590,6
|
|
20230609,093000,59066790,10590,10590,10590,10590,45
|
|
20230609,092900,58590240,10590,10590,10590,10530,14
|
|
20230609,092800,58442580,10590,10580,10590,10580,2
|
|
20230609,092700,58421410,10530,10530,10530,10530,145
|
|
20230609,092600,56894560,10600,10580,10600,10580,102
|
|
20230609,092500,55815170,10570,10580,10580,10510,14
|
|
20230609,092400,55667330,10570,10510,10570,10510,309
|
|
20230609,092300,52405520,10500,10510,10510,10500,675
|
|
20230609,092200,45314210,10510,10510,10510,10510,120
|
|
20230609,092100,44053010,10570,10500,10570,10500,295
|
|
20230609,092000,40955440,10500,10500,10500,10500,0
|
|
20230609,091900,40955440,10500,10530,10530,10500,1103
|
|
20230609,091800,29359950,10530,10610,10610,10530,102
|
|
20230609,091700,28285810,10530,10540,10540,10530,31
|
|
20230609,091600,27959370,10540,10550,10570,10530,341
|
|
20230609,091500,24361940,10620,10560,10620,10560,230
|
|
20230609,091400,21921140,10620,10620,10620,10620,1
|
|
20230609,091300,21910520,10560,10580,10580,10560,29
|
|
20230609,091200,21604160,10610,10590,10610,10590,48
|
|
20230609,091100,21095800,10590,10590,10590,10590,48
|
|
20230609,091000,20587480,10590,10590,10590,10590,1
|
|
20230609,090900,20576890,10650,10650,10650,10650,0
|
|
20230609,090800,20576890,10650,10660,10660,10650,109
|
|
20230609,090700,19416000,10660,10640,10680,10610,58
|
|
20230609,090600,18798270,10530,10600,10600,10530,97
|
|
20230609,090500,17770460,10600,10600,10600,10510,12
|
|
20230609,090400,17643350,10550,10550,10550,10550,0
|
|
20230609,090300,17643350,10550,10550,10550,10550,1088
|
|
20230609,090200,6164950,10600,10600,10600,10600,2
|
|
20230609,090100,6143750,10550,10550,10600,10550,395
|
|
20230609,090000,1976400,10600,10500,10600,10500,188
|