759 lines
41 KiB
CSV
759 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230609,213600,22655847610,19360,19360,19360,19360,18599
|
|
20230609,213500,22655847610,19360,19360,19360,19360,0
|
|
20230609,213400,22655847610,19360,19360,19360,19360,0
|
|
20230609,213300,22655847610,19360,19360,19360,19360,0
|
|
20230609,213200,22655847610,19360,19360,19360,19360,0
|
|
20230609,213100,22655847610,19360,19360,19360,19360,0
|
|
20230609,213000,22655847610,19360,19360,19360,19360,0
|
|
20230609,212900,22655847610,19360,19360,19360,19360,0
|
|
20230609,212800,22655847610,19360,19360,19360,19360,0
|
|
20230609,212700,22655847610,19360,19360,19360,19360,0
|
|
20230609,212600,22655847610,19360,19360,19360,19360,0
|
|
20230609,212500,22655847610,19360,19360,19360,19360,0
|
|
20230609,212400,22655847610,19360,19360,19360,19360,0
|
|
20230609,212300,22655847610,19360,19360,19360,19360,0
|
|
20230609,212200,22655847610,19360,19360,19360,19360,0
|
|
20230609,212100,22655847610,19360,19360,19360,19360,0
|
|
20230609,212000,22655847610,19360,19360,19360,19360,0
|
|
20230609,211900,22655847610,19360,19360,19360,19360,0
|
|
20230609,211800,22655847610,19360,19360,19360,19360,0
|
|
20230609,211700,22655847610,19360,19360,19360,19360,0
|
|
20230609,211600,22655847610,19360,19360,19360,19360,0
|
|
20230609,211500,22655847610,19360,19360,19360,19360,0
|
|
20230609,211400,22655847610,19360,19360,19360,19360,0
|
|
20230609,211300,22655847610,19360,19360,19360,19360,0
|
|
20230609,211200,22655847610,19360,19360,19360,19360,0
|
|
20230609,211100,22655847610,19360,19360,19360,19360,0
|
|
20230609,211000,22655847610,19360,19360,19360,19360,0
|
|
20230609,210900,22655847610,19360,19360,19360,19360,0
|
|
20230609,210800,22655847610,19360,19360,19360,19360,0
|
|
20230609,210700,22655847610,19360,19360,19360,19360,0
|
|
20230609,210600,22655847610,19360,19360,19360,19360,18599
|
|
20230609,210500,22655847610,19360,19360,19360,19360,0
|
|
20230609,210400,22655847610,19360,19360,19360,19360,0
|
|
20230609,210300,22655847610,19360,19360,19360,19360,0
|
|
20230609,210200,22655847610,19360,19360,19360,19360,0
|
|
20230609,210100,22655847610,19360,19360,19360,19360,0
|
|
20230609,210000,22655847610,19360,19360,19360,19360,0
|
|
20230609,205900,22655847610,19360,19360,19360,19360,0
|
|
20230609,205800,22655847610,19360,19360,19360,19360,0
|
|
20230609,205700,22655847610,19360,19360,19360,19360,0
|
|
20230609,205600,22655847610,19360,19360,19360,19360,0
|
|
20230609,205500,22655847610,19360,19360,19360,19360,0
|
|
20230609,205400,22655847610,19360,19360,19360,19360,0
|
|
20230609,205300,22655847610,19360,19360,19360,19360,0
|
|
20230609,205200,22655847610,19360,19360,19360,19360,0
|
|
20230609,205100,22655847610,19360,19360,19360,19360,0
|
|
20230609,205000,22655847610,19360,19360,19360,19360,0
|
|
20230609,204900,22655847610,19360,19360,19360,19360,0
|
|
20230609,204800,22655847610,19360,19360,19360,19360,0
|
|
20230609,204700,22655847610,19360,19360,19360,19360,0
|
|
20230609,204600,22655847610,19360,19360,19360,19360,0
|
|
20230609,204500,22655847610,19360,19360,19360,19360,0
|
|
20230609,204400,22655847610,19360,19360,19360,19360,0
|
|
20230609,204300,22655847610,19360,19360,19360,19360,0
|
|
20230609,204200,22655847610,19360,19360,19360,19360,0
|
|
20230609,204100,22655847610,19360,19360,19360,19360,0
|
|
20230609,204000,22655847610,19360,19360,19360,19360,0
|
|
20230609,203900,22655847610,19360,19360,19360,19360,0
|
|
20230609,203800,22655847610,19360,19360,19360,19360,0
|
|
20230609,203700,22655847610,19360,19360,19360,19360,0
|
|
20230609,203600,22655847610,19360,19360,19360,19360,18599
|
|
20230609,203500,22655847610,19360,19360,19360,19360,0
|
|
20230609,203400,22655847610,19360,19360,19360,19360,0
|
|
20230609,203300,22655847610,19360,19360,19360,19360,0
|
|
20230609,203200,22655847610,19360,19360,19360,19360,0
|
|
20230609,203100,22655847610,19360,19360,19360,19360,0
|
|
20230609,203000,22655847610,19360,19360,19360,19360,0
|
|
20230609,202900,22655847610,19360,19360,19360,19360,0
|
|
20230609,202800,22655847610,19360,19360,19360,19360,0
|
|
20230609,202700,22655847610,19360,19360,19360,19360,0
|
|
20230609,202600,22655847610,19360,19360,19360,19360,0
|
|
20230609,202500,22655847610,19360,19360,19360,19360,0
|
|
20230609,202400,22655847610,19360,19360,19360,19360,0
|
|
20230609,202300,22655847610,19360,19360,19360,19360,0
|
|
20230609,202200,22655847610,19360,19360,19360,19360,0
|
|
20230609,202100,22655847610,19360,19360,19360,19360,0
|
|
20230609,202000,22655847610,19360,19360,19360,19360,0
|
|
20230609,201900,22655847610,19360,19360,19360,19360,0
|
|
20230609,201800,22655847610,19360,19360,19360,19360,0
|
|
20230609,201700,22655847610,19360,19360,19360,19360,0
|
|
20230609,201600,22655847610,19360,19360,19360,19360,0
|
|
20230609,201500,22655847610,19360,19360,19360,19360,0
|
|
20230609,201400,22655847610,19360,19360,19360,19360,0
|
|
20230609,201300,22655847610,19360,19360,19360,19360,0
|
|
20230609,201200,22655847610,19360,19360,19360,19360,0
|
|
20230609,201100,22655847610,19360,19360,19360,19360,0
|
|
20230609,201000,22655847610,19360,19360,19360,19360,0
|
|
20230609,200900,22655847610,19360,19360,19360,19360,0
|
|
20230609,200800,22655847610,19360,19360,19360,19360,0
|
|
20230609,200700,22655847610,19360,19360,19360,19360,0
|
|
20230609,200600,22655847610,19360,19360,19360,19360,18599
|
|
20230609,200500,22655847610,19360,19360,19360,19360,0
|
|
20230609,200400,22655847610,19360,19360,19360,19360,0
|
|
20230609,200300,22655847610,19360,19360,19360,19360,0
|
|
20230609,200200,22655847610,19360,19360,19360,19360,0
|
|
20230609,200100,22655847610,19360,19360,19360,19360,0
|
|
20230609,200000,22655847610,19360,19360,19360,19360,0
|
|
20230609,195900,22655847610,19360,19360,19360,19360,0
|
|
20230609,195800,22655847610,19360,19360,19360,19360,0
|
|
20230609,195700,22655847610,19360,19360,19360,19360,0
|
|
20230609,195600,22655847610,19360,19360,19360,19360,0
|
|
20230609,195500,22655847610,19360,19360,19360,19360,0
|
|
20230609,195400,22655847610,19360,19360,19360,19360,0
|
|
20230609,195300,22655847610,19360,19360,19360,19360,0
|
|
20230609,195200,22655847610,19360,19360,19360,19360,0
|
|
20230609,195100,22655847610,19360,19360,19360,19360,0
|
|
20230609,195000,22655847610,19360,19360,19360,19360,0
|
|
20230609,194900,22655847610,19360,19360,19360,19360,0
|
|
20230609,194800,22655847610,19360,19360,19360,19360,0
|
|
20230609,194700,22655847610,19360,19360,19360,19360,0
|
|
20230609,194600,22655847610,19360,19360,19360,19360,0
|
|
20230609,194500,22655847610,19360,19360,19360,19360,0
|
|
20230609,194400,22655847610,19360,19360,19360,19360,0
|
|
20230609,194300,22655847610,19360,19360,19360,19360,0
|
|
20230609,194200,22655847610,19360,19360,19360,19360,0
|
|
20230609,194100,22655847610,19360,19360,19360,19360,0
|
|
20230609,194000,22655847610,19360,19360,19360,19360,0
|
|
20230609,193900,22655847610,19360,19360,19360,19360,0
|
|
20230609,193800,22655847610,19360,19360,19360,19360,0
|
|
20230609,193700,22655847610,19360,19360,19360,19360,0
|
|
20230609,193600,22655847610,19360,19360,19360,19360,18599
|
|
20230609,193500,22655847610,19360,19360,19360,19360,0
|
|
20230609,193400,22655847610,19360,19360,19360,19360,0
|
|
20230609,193300,22655847610,19360,19360,19360,19360,0
|
|
20230609,193200,22655847610,19360,19360,19360,19360,0
|
|
20230609,193100,22655847610,19360,19360,19360,19360,0
|
|
20230609,193000,22655847610,19360,19360,19360,19360,0
|
|
20230609,192900,22655847610,19360,19360,19360,19360,0
|
|
20230609,192800,22655847610,19360,19360,19360,19360,0
|
|
20230609,192700,22655847610,19360,19360,19360,19360,0
|
|
20230609,192600,22655847610,19360,19360,19360,19360,0
|
|
20230609,192500,22655847610,19360,19360,19360,19360,0
|
|
20230609,192400,22655847610,19360,19360,19360,19360,0
|
|
20230609,192300,22655847610,19360,19360,19360,19360,0
|
|
20230609,192200,22655847610,19360,19360,19360,19360,0
|
|
20230609,192100,22655847610,19360,19360,19360,19360,0
|
|
20230609,192000,22655847610,19360,19360,19360,19360,0
|
|
20230609,191900,22655847610,19360,19360,19360,19360,0
|
|
20230609,191800,22655847610,19360,19360,19360,19360,0
|
|
20230609,191700,22655847610,19360,19360,19360,19360,0
|
|
20230609,191600,22655847610,19360,19360,19360,19360,0
|
|
20230609,191500,22655847610,19360,19360,19360,19360,0
|
|
20230609,191400,22655847610,19360,19360,19360,19360,0
|
|
20230609,191300,22655847610,19360,19360,19360,19360,0
|
|
20230609,191200,22655847610,19360,19360,19360,19360,0
|
|
20230609,191100,22655847610,19360,19360,19360,19360,0
|
|
20230609,191000,22655847610,19360,19360,19360,19360,0
|
|
20230609,190900,22655847610,19360,19360,19360,19360,0
|
|
20230609,190800,22655847610,19360,19360,19360,19360,0
|
|
20230609,190700,22655847610,19360,19360,19360,19360,0
|
|
20230609,190600,22655847610,19360,19360,19360,19360,18599
|
|
20230609,190500,22655847610,19360,19360,19360,19360,0
|
|
20230609,190400,22655847610,19360,19360,19360,19360,0
|
|
20230609,190300,22655847610,19360,19360,19360,19360,0
|
|
20230609,190200,22655847610,19360,19360,19360,19360,0
|
|
20230609,190100,22655847610,19360,19360,19360,19360,0
|
|
20230609,190000,22655847610,19360,19360,19360,19360,0
|
|
20230609,185900,22655847610,19360,19360,19360,19360,0
|
|
20230609,185800,22655847610,19360,19360,19360,19360,0
|
|
20230609,185700,22655847610,19360,19360,19360,19360,0
|
|
20230609,185600,22655847610,19360,19360,19360,19360,0
|
|
20230609,185500,22655847610,19360,19360,19360,19360,0
|
|
20230609,185400,22655847610,19360,19360,19360,19360,0
|
|
20230609,185300,22655847610,19360,19360,19360,19360,0
|
|
20230609,185200,22655847610,19360,19360,19360,19360,0
|
|
20230609,185100,22655847610,19360,19360,19360,19360,0
|
|
20230609,185000,22655847610,19360,19360,19360,19360,0
|
|
20230609,184900,22655847610,19360,19360,19360,19360,0
|
|
20230609,184800,22655847610,19360,19360,19360,19360,0
|
|
20230609,184700,22655847610,19360,19360,19360,19360,0
|
|
20230609,184600,22655847610,19360,19360,19360,19360,0
|
|
20230609,184500,22655847610,19360,19360,19360,19360,0
|
|
20230609,184400,22655847610,19360,19360,19360,19360,0
|
|
20230609,184300,22655847610,19360,19360,19360,19360,0
|
|
20230609,184200,22655847610,19360,19360,19360,19360,0
|
|
20230609,184100,22655847610,19360,19360,19360,19360,0
|
|
20230609,184000,22655847610,19360,19360,19360,19360,0
|
|
20230609,183900,22655847610,19360,19360,19360,19360,0
|
|
20230609,183800,22655847610,19360,19360,19360,19360,0
|
|
20230609,183700,22655847610,19360,19360,19360,19360,0
|
|
20230609,183600,22655847610,19360,19360,19360,19360,18599
|
|
20230609,183500,22655847610,19360,19360,19360,19360,0
|
|
20230609,183400,22655847610,19360,19360,19360,19360,0
|
|
20230609,183300,22655847610,19360,19360,19360,19360,0
|
|
20230609,183200,22655847610,19360,19360,19360,19360,0
|
|
20230609,183100,22655847610,19360,19360,19360,19360,0
|
|
20230609,183000,22655847610,19360,19360,19360,19360,0
|
|
20230609,182900,22655847610,19360,19360,19360,19360,0
|
|
20230609,182800,22655847610,19360,19360,19360,19360,0
|
|
20230609,182700,22655847610,19360,19360,19360,19360,0
|
|
20230609,182600,22655847610,19360,19360,19360,19360,0
|
|
20230609,182500,22655847610,19360,19360,19360,19360,0
|
|
20230609,182400,22655847610,19360,19360,19360,19360,0
|
|
20230609,182300,22655847610,19360,19360,19360,19360,0
|
|
20230609,182200,22655847610,19360,19360,19360,19360,0
|
|
20230609,182100,22655847610,19360,19360,19360,19360,0
|
|
20230609,182000,22655847610,19360,19360,19360,19360,0
|
|
20230609,181900,22655847610,19360,19360,19360,19360,0
|
|
20230609,181800,22655847610,19360,19360,19360,19360,0
|
|
20230609,181700,22655847610,19360,19360,19360,19360,0
|
|
20230609,181600,22655847610,19360,19360,19360,19360,0
|
|
20230609,181500,22655847610,19360,19360,19360,19360,0
|
|
20230609,181400,22655847610,19360,19360,19360,19360,0
|
|
20230609,181300,22655847610,19360,19360,19360,19360,0
|
|
20230609,181200,22655847610,19360,19360,19360,19360,0
|
|
20230609,181100,22655847610,19360,19360,19360,19360,0
|
|
20230609,181000,22655847610,19360,19360,19360,19360,0
|
|
20230609,180900,22655847610,19360,19360,19360,19360,0
|
|
20230609,180800,22655847610,19360,19360,19360,19360,0
|
|
20230609,180700,22655847610,19360,19360,19360,19360,0
|
|
20230609,180600,22655847610,19360,19360,19360,19360,18599
|
|
20230609,180500,22655847610,19360,19360,19360,19360,0
|
|
20230609,180400,22655847610,19360,19360,19360,19360,0
|
|
20230609,180300,22655847610,19360,19360,19360,19360,0
|
|
20230609,180200,22655847610,19360,19360,19360,19360,0
|
|
20230609,180100,22655847610,19360,19360,19360,19360,0
|
|
20230609,180000,22655847610,19360,19360,19360,19360,0
|
|
20230609,175900,22655847610,19360,19360,19360,19360,0
|
|
20230609,175800,22655847610,19360,19360,19360,19360,0
|
|
20230609,175700,22655847610,19360,19360,19360,19360,0
|
|
20230609,175600,22655847610,19360,19360,19360,19360,0
|
|
20230609,175500,22655847610,19360,19360,19360,19360,0
|
|
20230609,175400,22655847610,19360,19360,19360,19360,0
|
|
20230609,175300,22655847610,19360,19360,19360,19360,0
|
|
20230609,175200,22655847610,19360,19360,19360,19360,0
|
|
20230609,175100,22655847610,19360,19360,19360,19360,0
|
|
20230609,175000,22655847610,19360,19360,19360,19360,0
|
|
20230609,174900,22655847610,19360,19360,19360,19360,0
|
|
20230609,174800,22655847610,19360,19360,19360,19360,0
|
|
20230609,174700,22655847610,19360,19360,19360,19360,0
|
|
20230609,174600,22655847610,19360,19360,19360,19360,0
|
|
20230609,174500,22655847610,19360,19360,19360,19360,0
|
|
20230609,174400,22655847610,19360,19360,19360,19360,0
|
|
20230609,174300,22655847610,19360,19360,19360,19360,0
|
|
20230609,174200,22655847610,19360,19360,19360,19360,0
|
|
20230609,174100,22655847610,19360,19360,19360,19360,0
|
|
20230609,174000,22655847610,19360,19360,19360,19360,0
|
|
20230609,173900,22655847610,19360,19360,19360,19360,0
|
|
20230609,173800,22655847610,19360,19360,19360,19360,0
|
|
20230609,173700,22655847610,19360,19360,19360,19360,0
|
|
20230609,173600,22655847610,19360,19360,19360,19360,18599
|
|
20230609,173500,22655847610,19360,19360,19360,19360,0
|
|
20230609,173400,22655847610,19360,19360,19360,19360,0
|
|
20230609,173300,22655847610,19360,19360,19360,19360,0
|
|
20230609,173200,22655847610,19360,19360,19360,19360,0
|
|
20230609,173100,22655847610,19360,19360,19360,19360,0
|
|
20230609,173000,22655847610,19360,19360,19360,19360,0
|
|
20230609,172900,22655847610,19360,19360,19360,19360,0
|
|
20230609,172800,22655847610,19360,19360,19360,19360,0
|
|
20230609,172700,22655847610,19360,19360,19360,19360,0
|
|
20230609,172600,22655847610,19360,19360,19360,19360,0
|
|
20230609,172500,22655847610,19360,19360,19360,19360,0
|
|
20230609,172400,22655847610,19360,19360,19360,19360,0
|
|
20230609,172300,22655847610,19360,19360,19360,19360,0
|
|
20230609,172200,22655847610,19360,19360,19360,19360,0
|
|
20230609,172100,22655847610,19360,19360,19360,19360,0
|
|
20230609,172000,22655847610,19360,19360,19360,19360,0
|
|
20230609,171900,22655847610,19360,19360,19360,19360,0
|
|
20230609,171800,22655847610,19360,19360,19360,19360,0
|
|
20230609,171700,22655847610,19360,19360,19360,19360,0
|
|
20230609,171600,22655847610,19360,19360,19360,19360,0
|
|
20230609,171500,22655847610,19360,19360,19360,19360,0
|
|
20230609,171400,22655847610,19360,19360,19360,19360,0
|
|
20230609,171300,22655847610,19360,19360,19360,19360,0
|
|
20230609,171200,22655847610,19360,19360,19360,19360,0
|
|
20230609,171100,22655847610,19360,19360,19360,19360,0
|
|
20230609,171000,22655847610,19360,19360,19360,19360,0
|
|
20230609,170900,22655847610,19360,19360,19360,19360,0
|
|
20230609,170800,22655847610,19360,19360,19360,19360,0
|
|
20230609,170700,22655847610,19360,19360,19360,19360,0
|
|
20230609,170600,22655847610,19360,19360,19360,19360,18599
|
|
20230609,170500,22655847610,19360,19360,19360,19360,0
|
|
20230609,170400,22655847610,19360,19360,19360,19360,0
|
|
20230609,170300,22655847610,19360,19360,19360,19360,0
|
|
20230609,170200,22655847610,19360,19360,19360,19360,0
|
|
20230609,170100,22655847610,19360,19360,19360,19360,0
|
|
20230609,170000,22655847610,19360,19360,19360,19360,0
|
|
20230609,165900,22655847610,19360,19360,19360,19360,0
|
|
20230609,165800,22655847610,19360,19360,19360,19360,0
|
|
20230609,165700,22655847610,19360,19360,19360,19360,0
|
|
20230609,165600,22655847610,19360,19360,19360,19360,0
|
|
20230609,165500,22655847610,19360,19360,19360,19360,0
|
|
20230609,165400,22655847610,19360,19360,19360,19360,0
|
|
20230609,165300,22655847610,19360,19360,19360,19360,0
|
|
20230609,165200,22655847610,19360,19360,19360,19360,0
|
|
20230609,165100,22655847610,19360,19360,19360,19360,0
|
|
20230609,165000,22655847610,19360,19360,19360,19360,0
|
|
20230609,164900,22655847610,19360,19360,19360,19360,0
|
|
20230609,164800,22655847610,19360,19360,19360,19360,0
|
|
20230609,164700,22655847610,19360,19360,19360,19360,0
|
|
20230609,164600,22655847610,19360,19360,19360,19360,0
|
|
20230609,164500,22655847610,19360,19360,19360,19360,0
|
|
20230609,164400,22655847610,19360,19360,19360,19360,0
|
|
20230609,164300,22655847610,19360,19360,19360,19360,0
|
|
20230609,164200,22655847610,19360,19360,19360,19360,0
|
|
20230609,164100,22655847610,19360,19360,19360,19360,0
|
|
20230609,164000,22655847610,19360,19360,19360,19360,0
|
|
20230609,163900,22655847610,19360,19360,19360,19360,0
|
|
20230609,163800,22655847610,19360,19360,19360,19360,0
|
|
20230609,163700,22655847610,19360,19360,19360,19360,0
|
|
20230609,163600,22655847610,19360,19360,19360,19360,18599
|
|
20230609,163500,22655847610,19360,19360,19360,19360,0
|
|
20230609,163400,22655847610,19360,19360,19360,19360,0
|
|
20230609,163300,22655847610,19360,19360,19360,19360,0
|
|
20230609,163200,22655847610,19360,19360,19360,19360,0
|
|
20230609,163100,22655847610,19360,19360,19360,19360,0
|
|
20230609,163000,22655847610,19360,19360,19360,19360,0
|
|
20230609,162900,22655847610,19360,19360,19360,19360,0
|
|
20230609,162800,22655847610,19360,19360,19360,19360,0
|
|
20230609,162700,22655847610,19360,19360,19360,19360,0
|
|
20230609,162600,22655847610,19360,19360,19360,19360,0
|
|
20230609,162500,22655847610,19360,19360,19360,19360,0
|
|
20230609,162400,22655847610,19360,19360,19360,19360,0
|
|
20230609,162300,22655847610,19360,19360,19360,19360,0
|
|
20230609,162200,22655847610,19360,19360,19360,19360,0
|
|
20230609,162100,22655847610,19360,19360,19360,19360,0
|
|
20230609,162000,22655847610,19360,19360,19360,19360,0
|
|
20230609,161900,22655847610,19360,19360,19360,19360,0
|
|
20230609,161800,22655847610,19360,19360,19360,19360,0
|
|
20230609,161700,22655847610,19360,19360,19360,19360,0
|
|
20230609,161600,22655847610,19360,19360,19360,19360,0
|
|
20230609,161500,22655847610,19360,19360,19360,19360,0
|
|
20230609,161400,22655847610,19360,19360,19360,19360,0
|
|
20230609,161300,22655847610,19360,19360,19360,19360,0
|
|
20230609,161200,22655847610,19360,19360,19360,19360,0
|
|
20230609,161100,22655847610,19360,19360,19360,19360,0
|
|
20230609,161000,22655847610,19360,19360,19360,19360,0
|
|
20230609,160900,22655847610,19360,19360,19360,19360,0
|
|
20230609,160800,22655847610,19360,19360,19360,19360,0
|
|
20230609,160700,22655847610,19360,19360,19360,19360,0
|
|
20230609,160600,22655847610,19360,19360,19360,19360,18599
|
|
20230609,160500,22655847610,19360,19360,19360,19360,0
|
|
20230609,160400,22655847610,19360,19360,19360,19360,0
|
|
20230609,160300,22655847610,19360,19360,19360,19360,0
|
|
20230609,160200,22655847610,19360,19360,19360,19360,0
|
|
20230609,160100,22655847610,19360,19360,19360,19360,0
|
|
20230609,160000,22655847610,19360,19360,19360,19360,0
|
|
20230609,155900,22655847610,19360,19360,19360,19360,0
|
|
20230609,155800,22655847610,19360,19360,19360,19360,0
|
|
20230609,155700,22655847610,19360,19360,19360,19360,0
|
|
20230609,155600,22655847610,19360,19360,19360,19360,0
|
|
20230609,155500,22655847610,19360,19360,19360,19360,0
|
|
20230609,155400,22655847610,19360,19360,19360,19360,0
|
|
20230609,155300,22655847610,19360,19360,19360,19360,0
|
|
20230609,155200,22655847610,19360,19360,19360,19360,0
|
|
20230609,155100,22655847610,19360,19360,19360,19360,0
|
|
20230609,155000,22655847610,19360,19360,19360,19360,0
|
|
20230609,154900,22655847610,19360,19360,19360,19360,0
|
|
20230609,154800,22655847610,19360,19360,19360,19360,0
|
|
20230609,154700,22655847610,19360,19360,19360,19360,0
|
|
20230609,154600,22655847610,19360,19360,19360,19360,0
|
|
20230609,154500,22655847610,19360,19360,19360,19360,0
|
|
20230609,154400,22655847610,19360,19360,19360,19360,0
|
|
20230609,154300,22655847610,19360,19360,19360,19360,0
|
|
20230609,154200,22655847610,19360,19360,19360,19360,0
|
|
20230609,154100,22655847610,19360,19360,19360,19360,0
|
|
20230609,154000,22655847610,19360,19360,19360,19360,0
|
|
20230609,153900,22655847610,19360,19360,19360,19360,0
|
|
20230609,153800,22655847610,19360,19360,19360,19360,0
|
|
20230609,153700,22655847610,19360,19360,19360,19360,0
|
|
20230609,153600,22655847610,19360,19360,19360,19360,18599
|
|
20230609,153500,22655847610,19360,19360,19360,19360,0
|
|
20230609,153400,22655847610,19360,19360,19360,19360,0
|
|
20230609,153300,22655847610,19360,19360,19360,19360,0
|
|
20230609,153200,22655847610,19360,19360,19360,19360,0
|
|
20230609,153100,22655847610,19360,19360,19360,19360,0
|
|
20230609,153000,22655847610,19360,19360,19360,19360,18599
|
|
20230609,152900,22295770970,19360,19360,19360,19360,0
|
|
20230609,152800,22295770970,19360,19360,19360,19360,0
|
|
20230609,152700,22295770970,19360,19360,19360,19360,0
|
|
20230609,152600,22295770970,19360,19360,19360,19360,0
|
|
20230609,152500,22295770970,19360,19360,19360,19360,0
|
|
20230609,152400,22295770970,19360,19360,19360,19360,0
|
|
20230609,152300,22295770970,19360,19360,19360,19360,0
|
|
20230609,152200,22295770970,19360,19360,19360,19360,0
|
|
20230609,152100,22295770970,19360,19360,19360,19360,0
|
|
20230609,152000,22295770970,19360,19360,19360,19360,0
|
|
20230609,151900,22295770970,19360,19420,19430,19300,12078
|
|
20230609,151800,22061851360,19430,19420,19430,19410,3158
|
|
20230609,151700,22000507090,19420,19420,19430,19410,4219
|
|
20230609,151600,21918578080,19420,19410,19420,19400,3739
|
|
20230609,151500,21845991050,19400,19400,19410,19390,2527
|
|
20230609,151400,21796964930,19400,19350,19400,19350,4449
|
|
20230609,151300,21710749430,19360,19320,19360,19320,1779
|
|
20230609,151200,21676343330,19330,19280,19330,19270,5645
|
|
20230609,151100,21567376940,19280,19220,19300,19200,13822
|
|
20230609,151000,21301097170,19220,19190,19240,19100,12035
|
|
20230609,150900,21070358600,19190,19180,19220,19180,3678
|
|
20230609,150800,20999758310,19180,19240,19240,19100,6794
|
|
20230609,150700,20869462280,19240,19260,19330,19220,6183
|
|
20230609,150600,20750414450,19260,19350,19380,19260,2923
|
|
20230609,150500,20693945830,19350,19390,19400,19350,1235
|
|
20230609,150400,20670008500,19390,19350,19430,19350,1714
|
|
20230609,150300,20636776810,19350,19380,19390,19300,3978
|
|
20230609,150200,20559878000,19440,19500,19500,19370,4248
|
|
20230609,150100,20477220140,19500,19550,19550,19470,1836
|
|
20230609,150000,20441407680,19510,19530,19570,19510,3871
|
|
20230609,145900,20365733720,19530,19560,19570,19500,5181
|
|
20230609,145800,20264538780,19570,19570,19600,19540,10782
|
|
20230609,145700,20053433360,19570,19520,19570,19500,11511
|
|
20230609,145600,19828484760,19520,19470,19520,19470,3236
|
|
20230609,145500,19765409360,19470,19520,19530,19470,10125
|
|
20230609,145400,19567932210,19510,19480,19530,19470,18700
|
|
20230609,145300,19203260960,19490,19420,19490,19410,11631
|
|
20230609,145200,18977000860,19420,19350,19420,19340,8610
|
|
20230609,145100,18810130980,19360,19340,19360,19300,4162
|
|
20230609,145000,18729630990,19300,19330,19350,19290,6642
|
|
20230609,144900,18601348220,19340,19340,19340,19330,2931
|
|
20230609,144800,18544673110,19340,19320,19360,19310,4158
|
|
20230609,144700,18464276970,19310,19330,19340,19280,4542
|
|
20230609,144600,18376596850,19300,19350,19380,19290,7703
|
|
20230609,144500,18227625870,19360,19380,19380,19290,7198
|
|
20230609,144400,18088413030,19380,19370,19420,19360,11388
|
|
20230609,144300,17867607150,19370,19360,19370,19330,9108
|
|
20230609,144200,17691316780,19350,19220,19370,19200,26679
|
|
20230609,144100,17176589530,19230,19210,19260,18900,29357
|
|
20230609,144000,16612819620,19210,19210,19220,19200,1863
|
|
20230609,143900,16577030470,19210,19210,19220,19210,1600
|
|
20230609,143800,16546281200,19210,19200,19210,19200,1911
|
|
20230609,143700,16509577270,19210,19200,19210,19200,1828
|
|
20230609,143600,16474464390,19200,19210,19210,19190,3052
|
|
20230609,143500,16415847000,19200,19190,19200,19190,1516
|
|
20230609,143400,16386741740,19180,19200,19210,19180,3114
|
|
20230609,143300,16326976440,19200,19200,19200,19190,1860
|
|
20230609,143200,16291265980,19190,19200,19200,19190,3219
|
|
20230609,143100,16229461340,19200,19190,19200,19180,1774
|
|
20230609,143000,16195416040,19180,19170,19190,19170,2271
|
|
20230609,142900,16151868500,19170,19180,19190,19170,2729
|
|
20230609,142800,16099520380,19180,19180,19190,19170,1281
|
|
20230609,142700,16074950280,19180,19190,19200,19180,2048
|
|
20230609,142600,16035652070,19190,19190,19200,19190,1622
|
|
20230609,142500,16004513180,19190,19170,19200,19170,2126
|
|
20230609,142400,15963726580,19170,19160,19190,19150,1540
|
|
20230609,142300,15934208640,19170,19190,19200,19170,5046
|
|
20230609,142200,15837390280,19190,19180,19220,19180,9969
|
|
20230609,142100,15646022650,19180,19150,19180,19130,3185
|
|
20230609,142000,15584973280,19150,19130,19150,19120,1686
|
|
20230609,141900,15552705060,19140,19150,19150,19110,1228
|
|
20230609,141800,15529228920,19110,19090,19140,19090,2906
|
|
20230609,141700,15473719860,19090,19050,19090,19050,2046
|
|
20230609,141600,15434701740,19050,19020,19050,19020,1598
|
|
20230609,141500,15404266380,19010,19000,19010,18990,1180
|
|
20230609,141400,15381846170,19000,19010,19020,18990,2536
|
|
20230609,141300,15333649870,19000,19000,19010,19000,1916
|
|
20230609,141200,15297243810,19010,18990,19010,18990,1173
|
|
20230609,141100,15274960740,18990,18970,18990,18960,311
|
|
20230609,141000,15269062460,18970,18940,18970,18940,653
|
|
20230609,140900,15256681850,18930,18920,18930,18900,1809
|
|
20230609,140800,15222443960,18910,18920,18930,18910,1748
|
|
20230609,140700,15189373840,18920,18900,18920,18890,986
|
|
20230609,140600,15170731810,18900,18920,19000,18900,2636
|
|
20230609,140500,15120832210,18920,18850,18950,18840,3032
|
|
20230609,140400,15063587820,18830,18970,18970,18830,7238
|
|
20230609,140300,14926853590,18970,19020,19020,18960,5537
|
|
20230609,140200,14821658490,19030,19060,19070,19030,2112
|
|
20230609,140100,14781424050,19070,19080,19080,19060,1427
|
|
20230609,140000,14754210900,19080,19090,19090,19080,1205
|
|
20230609,135900,14731216500,19090,19100,19100,19090,560
|
|
20230609,135800,14720522920,19110,19100,19110,19090,1034
|
|
20230609,135700,14700770860,19100,19140,19150,19090,2955
|
|
20230609,135600,14644262480,19150,19160,19180,19150,465
|
|
20230609,135500,14635351330,19170,19150,19180,19150,228
|
|
20230609,135400,14630980130,19150,19180,19180,19150,710
|
|
20230609,135300,14617369820,19180,19190,19200,19180,456
|
|
20230609,135200,14608619840,19190,19190,19190,19190,578
|
|
20230609,135100,14597528020,19190,19180,19190,19160,1368
|
|
20230609,135000,14571281410,19180,19190,19190,19180,215
|
|
20230609,134900,14567155830,19190,19170,19190,19170,481
|
|
20230609,134800,14557929290,19180,19180,19180,19170,581
|
|
20230609,134700,14546785880,19180,19140,19180,19140,1752
|
|
20230609,134600,14513221310,19140,19170,19170,19140,699
|
|
20230609,134500,14499832100,19170,19170,19180,19160,647
|
|
20230609,134400,14487426610,19170,19180,19180,19170,540
|
|
20230609,134300,14477072220,19180,19180,19180,19170,545
|
|
20230609,134200,14466619970,19180,19180,19180,19160,515
|
|
20230609,134100,14456746780,19170,19160,19170,19150,1154
|
|
20230609,134000,14434632030,19160,19160,19170,19150,440
|
|
20230609,133900,14426201460,19160,19170,19170,19160,639
|
|
20230609,133800,14413954450,19170,19170,19180,19150,835
|
|
20230609,133700,14397952930,19180,19150,19180,19150,581
|
|
20230609,133600,14386820220,19150,19170,19170,19130,784
|
|
20230609,133500,14371806580,19170,19170,19180,19160,381
|
|
20230609,133400,14364502950,19170,19180,19180,19160,395
|
|
20230609,133300,14356930740,19170,19190,19200,19170,1238
|
|
20230609,133200,14333192300,19180,19200,19200,19180,731
|
|
20230609,133100,14319158660,19210,19200,19210,19180,1816
|
|
20230609,133000,14284301720,19190,19200,19210,19190,1205
|
|
20230609,132900,14261161750,19210,19210,19220,19210,387
|
|
20230609,132800,14253727450,19210,19230,19230,19210,1153
|
|
20230609,132700,14231568970,19230,19210,19230,19180,2497
|
|
20230609,132600,14183579760,19220,19180,19220,19180,5941
|
|
20230609,132500,14069525120,19190,19190,19200,19180,1525
|
|
20230609,132400,14040265140,19180,19170,19190,19170,999
|
|
20230609,132300,14021099930,19170,19140,19170,19130,2305
|
|
20230609,132200,13976956420,19130,19120,19130,19110,897
|
|
20230609,132100,13959807060,19120,19120,19120,19110,476
|
|
20230609,132000,13950708230,19120,19100,19120,19100,526
|
|
20230609,131900,13940652410,19110,19110,19110,19080,940
|
|
20230609,131800,13922700850,19100,19110,19110,19090,413
|
|
20230609,131700,13914812480,19100,19090,19110,19090,587
|
|
20230609,131600,13903602050,19090,19090,19100,19090,947
|
|
20230609,131500,13885517420,19100,19080,19100,19070,699
|
|
20230609,131400,13872174210,19070,19110,19110,19070,2380
|
|
20230609,131300,13826747580,19120,19100,19130,19090,2329
|
|
20230609,131200,13782264780,19110,19200,19240,19080,7840
|
|
20230609,131100,13632292340,19180,19200,19250,19180,8590
|
|
20230609,131000,13467203330,19200,19200,19210,19180,4315
|
|
20230609,130900,13384373420,19200,19080,19200,19080,13835
|
|
20230609,130800,13119289560,19080,19080,19090,19070,571
|
|
20230609,130700,13108394250,19080,19090,19100,19070,596
|
|
20230609,130600,13097021350,19100,19060,19100,19060,2306
|
|
20230609,130500,13052990290,19060,19020,19060,19020,1354
|
|
20230609,130400,13027205600,19010,19020,19020,19000,766
|
|
20230609,130300,13012647620,19020,19050,19050,19020,2012
|
|
20230609,130200,12974340230,19050,19000,19050,18990,741
|
|
20230609,130100,12960258780,18990,18990,18990,18980,717
|
|
20230609,130000,12946644720,19000,18980,19010,18980,1074
|
|
20230609,125900,12926240990,18980,19050,19050,18980,3085
|
|
20230609,125800,12867563990,19050,19060,19060,19050,711
|
|
20230609,125700,12854013430,19050,19060,19060,19050,318
|
|
20230609,125600,12847952380,19090,19050,19090,19050,1925
|
|
20230609,125500,12811269110,19050,19020,19060,19020,1659
|
|
20230609,125400,12779694090,19020,19020,19030,19010,1446
|
|
20230609,125300,12752186630,19020,19040,19040,19010,1134
|
|
20230609,125200,12730612670,19040,19070,19070,19040,630
|
|
20230609,125100,12718607450,19060,19090,19090,19050,512
|
|
20230609,125000,12708847010,19100,19090,19100,19080,342
|
|
20230609,124900,12702318160,19080,19090,19090,19080,340
|
|
20230609,124800,12695828930,19090,19080,19090,19060,835
|
|
20230609,124700,12679899410,19070,19090,19090,19070,784
|
|
20230609,124600,12664937310,19100,19100,19110,19090,368
|
|
20230609,124500,12657908900,19100,19110,19110,19090,812
|
|
20230609,124400,12642402420,19110,19130,19130,19100,1998
|
|
20230609,124300,12604205840,19130,19140,19140,19130,393
|
|
20230609,124200,12596684340,19140,19140,19150,19130,415
|
|
20230609,124100,12588740290,19140,19120,19140,19120,752
|
|
20230609,124000,12574354650,19130,19130,19140,19120,171
|
|
20230609,123900,12571083710,19130,19120,19140,19120,524
|
|
20230609,123800,12561058060,19130,19140,19150,19120,865
|
|
20230609,123700,12544502380,19150,19150,19150,19140,350
|
|
20230609,123600,12537801440,19140,19130,19150,19130,250
|
|
20230609,123500,12533017800,19120,19140,19140,19120,976
|
|
20230609,123400,12514343430,19130,19140,19160,19130,607
|
|
20230609,123300,12502724070,19160,19140,19160,19120,1062
|
|
20230609,123200,12482391190,19140,19110,19140,19110,539
|
|
20230609,123100,12472081760,19110,19120,19120,19110,773
|
|
20230609,123000,12457307760,19100,19110,19110,19080,776
|
|
20230609,122900,12442489820,19100,19120,19120,19100,483
|
|
20230609,122800,12433263380,19090,19080,19090,19080,733
|
|
20230609,122700,12419273220,19090,19130,19130,19080,810
|
|
20230609,122600,12403795900,19130,19140,19140,19080,941
|
|
20230609,122500,12385813180,19140,19150,19150,19130,1193
|
|
20230609,122400,12362974220,19140,19130,19150,19130,450
|
|
20230609,122300,12354361160,19130,19140,19150,19120,1398
|
|
20230609,122200,12327615710,19140,19150,19160,19140,690
|
|
20230609,122100,12314407210,19160,19170,19170,19150,480
|
|
20230609,122000,12305211110,19170,19170,19170,19160,489
|
|
20230609,121900,12295837110,19170,19190,19190,19170,457
|
|
20230609,121800,12287070930,19190,19180,19190,19180,693
|
|
20230609,121700,12273774960,19180,19180,19190,19170,567
|
|
20230609,121600,12262900660,19180,19170,19180,19130,1706
|
|
20230609,121500,12230197950,19120,19170,19180,19120,641
|
|
20230609,121400,12217908180,19170,19160,19180,19050,1145
|
|
20230609,121300,12196020070,19170,19180,19180,19150,294
|
|
20230609,121200,12190383410,19190,19190,19200,19170,703
|
|
20230609,121100,12176898170,19190,19190,19190,19180,204
|
|
20230609,121000,12172983590,19180,19190,19190,19180,486
|
|
20230609,120900,12163657440,19190,19180,19200,19180,901
|
|
20230609,120800,12146366350,19180,19190,19190,19180,833
|
|
20230609,120700,12130384990,19190,19180,19210,19180,3144
|
|
20230609,120600,12070036410,19180,19130,19180,19120,2579
|
|
20230609,120500,12020656150,19130,19100,19130,19090,861
|
|
20230609,120400,12004202810,19100,19100,19110,19090,512
|
|
20230609,120300,11994423620,19100,19120,19120,19100,1859
|
|
20230609,120200,11958903910,19120,19050,19150,19050,11480
|
|
20230609,120100,11739636200,19050,19040,19050,19040,1523
|
|
20230609,120000,11710632840,19010,18990,19040,18950,1417
|
|
20230609,115900,11683713720,18990,18990,18990,18930,1579
|
|
20230609,115800,11653803050,18930,18950,19000,18930,4168
|
|
20230609,115700,11574815860,18950,18990,18990,18950,2042
|
|
20230609,115600,11536076790,18990,19040,19040,18990,711
|
|
20230609,115500,11522561050,19020,19010,19020,19000,1775
|
|
20230609,115400,11488810930,19010,19020,19020,19010,679
|
|
20230609,115300,11475899870,19020,19040,19090,19000,8261
|
|
20230609,115200,11318602520,19040,19000,19050,19000,1421
|
|
20230609,115100,11291551210,18990,19020,19040,18990,828
|
|
20230609,115000,11275797630,19040,19000,19040,18960,3714
|
|
20230609,114900,11205204800,18960,18980,19030,18950,1431
|
|
20230609,114800,11178057260,18980,19080,19080,18970,6233
|
|
20230609,114700,11059467370,19090,19070,19090,19060,1601
|
|
20230609,114600,11028933950,19060,19100,19100,19060,803
|
|
20230609,114500,11013614730,19140,19090,19140,19050,2742
|
|
20230609,114400,10961316600,19100,19180,19180,19080,7226
|
|
20230609,114300,10823098760,19160,19170,19180,19160,463
|
|
20230609,114200,10814224320,19170,19180,19190,19170,900
|
|
20230609,114100,10796960940,19190,19260,19260,19180,3632
|
|
20230609,114000,10727105940,19260,19250,19260,19240,1821
|
|
20230609,113900,10692054990,19250,19240,19250,19240,7274
|
|
20230609,113800,10552053160,19230,19230,19240,19220,4653
|
|
20230609,113700,10462572050,19230,19220,19230,19220,1306
|
|
20230609,113600,10437470450,19220,19230,19230,19200,1080
|
|
20230609,113500,10416713450,19220,19220,19230,19220,661
|
|
20230609,113400,10404006970,19220,19210,19230,19210,2181
|
|
20230609,113300,10362091260,19220,19210,19220,19210,951
|
|
20230609,113200,10343818220,19210,19180,19220,19180,6061
|
|
20230609,113100,10227439120,19180,19170,19190,19170,746
|
|
20230609,113000,10213127390,19180,19190,19190,19160,1121
|
|
20230609,112900,10191641310,19190,19190,19190,19160,623
|
|
20230609,112800,10179690310,19190,19170,19190,19170,282
|
|
20230609,112700,10174281760,19170,19190,19200,19170,1297
|
|
20230609,112600,10149385340,19200,19200,19220,19170,3205
|
|
20230609,112500,10087859640,19200,19170,19210,19140,2429
|
|
20230609,112400,10041261580,19120,19160,19160,19110,3305
|
|
20230609,112300,9978045660,19160,19150,19170,19130,717
|
|
20230609,112200,9964305660,19150,19160,19160,19140,626
|
|
20230609,112100,9952317100,19150,19140,19160,19140,918
|
|
20230609,112000,9934736650,19150,19190,19190,19140,1806
|
|
20230609,111900,9900149070,19190,19200,19210,19160,1837
|
|
20230609,111800,9864903210,19210,19220,19230,19200,1508
|
|
20230609,111700,9835926500,19220,19160,19220,19150,1842
|
|
20230609,111600,9800585690,19150,19240,19240,19150,5597
|
|
20230609,111500,9693072550,19240,19240,19260,19230,2797
|
|
20230609,111400,9639240160,19230,19230,19240,19220,1845
|
|
20230609,111300,9603758070,19220,19230,19240,19220,1628
|
|
20230609,111200,9572460520,19240,19250,19250,19220,2398
|
|
20230609,111100,9526334170,19240,19220,19250,19220,1851
|
|
20230609,111000,9490730430,19230,19220,19240,19220,1788
|
|
20230609,110900,9456350560,19220,19240,19250,19200,3026
|
|
20230609,110800,9398201040,19240,19280,19280,19230,6469
|
|
20230609,110700,9273594960,19280,19210,19280,19200,12856
|
|
20230609,110600,9026322790,19210,19130,19210,19120,14570
|
|
20230609,110500,8746830560,19130,19130,19130,19120,1384
|
|
20230609,110400,8720354790,19130,19110,19130,19100,1646
|
|
20230609,110300,8688871740,19100,19110,19130,19100,699
|
|
20230609,110200,8675506040,19110,19120,19130,19100,3232
|
|
20230609,110100,8613725820,19110,19100,19120,19100,1202
|
|
20230609,110000,8590757750,19090,19100,19120,19090,2546
|
|
20230609,105900,8542120480,19100,19100,19120,19090,977
|
|
20230609,105800,8523461110,19100,19120,19130,19100,712
|
|
20230609,105700,8509852740,19130,19100,19130,19100,486
|
|
20230609,105600,8500562610,19100,19090,19120,19090,1586
|
|
20230609,105500,8470270600,19090,19090,19100,19090,1342
|
|
20230609,105400,8444647750,19080,19060,19100,19020,2090
|
|
20230609,105300,8404781450,19020,19140,19150,19000,3784
|
|
20230609,105200,8332610620,19140,19170,19180,19100,1974
|
|
20230609,105100,8294793300,19160,19150,19180,19130,5088
|
|
20230609,105000,8197297520,19150,19100,19160,19100,11059
|
|
20230609,104900,7985686150,19100,19030,19100,19020,16447
|
|
20230609,104800,7671969060,19030,18990,19030,18990,1519
|
|
20230609,104700,7643091830,19000,19000,19020,18990,2367
|
|
20230609,104600,7598091050,19000,18950,19000,18950,912
|
|
20230609,104500,7580781560,18950,19010,19010,18950,1022
|
|
20230609,104400,7561380020,19010,19020,19030,19010,1435
|
|
20230609,104300,7534092080,19030,19030,19030,19020,721
|
|
20230609,104200,7520374140,19020,19000,19030,19000,6456
|
|
20230609,104100,7397642790,18990,18950,18990,18950,608
|
|
20230609,104000,7386109990,18950,19000,19000,18950,1228
|
|
20230609,103900,7362818680,18960,18980,18990,18960,2065
|
|
20230609,103800,7323642580,18980,18970,18990,18970,605
|
|
20230609,103700,7312163280,18980,18980,18990,18980,839
|
|
20230609,103600,7296235620,18980,18980,19000,18980,1313
|
|
20230609,103500,7271299970,18980,18970,18990,18960,1312
|
|
20230609,103400,7246396100,18960,18970,18980,18940,455
|
|
20230609,103300,7237769110,18960,18980,18980,18960,565
|
|
20230609,103200,7227049550,18980,18970,18980,18930,985
|
|
20230609,103100,7208363460,18970,18920,18970,18870,3924
|
|
20230609,103000,7134055590,18910,18920,18920,18900,729
|
|
20230609,102900,7120269660,18920,18940,18940,18910,998
|
|
20230609,102800,7101370940,18940,18930,18950,18930,618
|
|
20230609,102700,7089660910,18930,18910,18930,18890,984
|
|
20230609,102600,7071063700,18910,18890,18920,18890,813
|
|
20230609,102500,7055693400,18900,18900,18900,18880,555
|
|
20230609,102400,7045205110,18900,18890,18900,18890,158
|
|
20230609,102300,7042219300,18900,18900,18900,18880,529
|
|
20230609,102200,7032223520,18900,18890,18910,18850,1942
|
|
20230609,102100,6995523280,18880,18850,18880,18850,801
|
|
20230609,102000,6980404450,18840,18890,18900,18840,315
|
|
20230609,101900,6974458770,18890,18860,18900,18830,1987
|
|
20230609,101800,6936959780,18830,18790,18860,18790,761
|
|
20230609,101700,6922627670,18790,18770,18840,18770,714
|
|
20230609,101600,6909185630,18760,18740,18830,18730,1399
|
|
20230609,101500,6882901520,18730,18770,18780,18730,3212
|
|
20230609,101400,6822666090,18770,18880,18880,18750,3067
|
|
20230609,101300,6765013320,18890,18830,18900,18820,1801
|
|
20230609,101200,6731024290,18830,18790,18840,18780,2203
|
|
20230609,101100,6689585940,18790,18760,18790,18750,2223
|
|
20230609,101000,6647867070,18770,18810,18850,18760,3944
|
|
20230609,100900,6573780280,18810,18960,18960,18800,4566
|
|
20230609,100800,6487474980,18970,19020,19020,18970,4891
|
|
20230609,100700,6394557850,19020,19010,19030,19010,3812
|
|
20230609,100600,6322049290,19020,19010,19020,19000,2357
|
|
20230609,100500,6277243630,19020,19000,19020,19000,2717
|
|
20230609,100400,6225582380,19020,19020,19030,18990,4737
|
|
20230609,100300,6135507010,19010,18990,19030,18990,5780
|
|
20230609,100200,6025593370,18990,18990,19040,18980,10517
|
|
20230609,100100,5825684940,18990,18970,18990,18950,4844
|
|
20230609,100000,5733728130,18950,18940,18970,18920,3525
|
|
20230609,095900,5666940780,18930,18890,18940,18890,2305
|
|
20230609,095800,5623326840,18890,18900,18920,18880,1185
|
|
20230609,095700,5600936600,18900,18840,18930,18820,2566
|
|
20230609,095600,5552461800,18840,18790,18840,18740,2981
|
|
20230609,095500,5496480790,18790,18720,18790,18710,4156
|
|
20230609,095400,5418579950,18730,18930,18940,18710,6064
|
|
20230609,095300,5304259620,18940,18900,18980,18890,4316
|
|
20230609,095200,5222516630,18900,19070,19090,18890,12537
|
|
20230609,095100,4984428360,19060,18980,19070,18940,14326
|
|
20230609,095000,4712241460,18980,19020,19020,18970,4575
|
|
20230609,094900,4625374330,19010,19000,19020,18950,7506
|
|
20230609,094800,4482874390,19000,19000,19050,18950,16022
|
|
20230609,094700,4178458470,19000,18940,19000,18820,14691
|
|
20230609,094600,3900039990,18910,18710,18950,18710,28646
|
|
20230609,094500,3361102440,18670,18660,18710,18630,7559
|
|
20230609,094400,3219808740,18680,18620,18700,18620,7695
|
|
20230609,094300,3076166790,18650,18660,18660,18590,2277
|
|
20230609,094200,3033731440,18650,18450,18660,18440,7981
|
|
20230609,094100,2885635960,18440,18450,18450,18440,656
|
|
20230609,094000,2873538920,18450,18450,18470,18450,1075
|
|
20230609,093900,2853703190,18450,18480,18480,18440,1075
|
|
20230609,093800,2833864690,18480,18440,18490,18440,1471
|
|
20230609,093700,2806702500,18440,18490,18500,18440,1201
|
|
20230609,093600,2784520460,18490,18500,18500,18470,838
|
|
20230609,093500,2769031110,18490,18530,18530,18490,573
|
|
20230609,093400,2758425810,18530,18530,18540,18490,1702
|
|
20230609,093300,2726909830,18530,18500,18570,18500,2213
|
|
20230609,093200,2685891890,18500,18490,18520,18470,3889
|
|
20230609,093100,2613987090,18490,18490,18520,18450,4419
|
|
20230609,093000,2532330510,18480,18560,18560,18460,4193
|
|
20230609,092900,2454690820,18570,18590,18600,18560,1513
|
|
20230609,092800,2426575210,18590,18540,18600,18510,7917
|
|
20230609,092700,2279655920,18540,18650,18660,18540,5230
|
|
20230609,092600,2182371680,18620,18680,18680,18620,4697
|
|
20230609,092500,2094798370,18680,18670,18690,18660,1628
|
|
20230609,092400,2064393970,18670,18660,18680,18630,3187
|
|
20230609,092300,2004963960,18650,18700,18740,18640,5504
|
|
20230609,092200,1902103380,18740,18730,18740,18690,5959
|
|
20230609,092100,1790533980,18730,18690,18730,18650,17175
|
|
20230609,092000,1469456600,18700,18440,18730,18440,21512
|
|
20230609,091900,1069051190,18450,18390,18450,18350,8143
|
|
20230609,091800,919117770,18390,18200,18390,18200,9918
|
|
20230609,091700,737868620,18200,18210,18220,18160,3148
|
|
20230609,091600,680568960,18210,18140,18230,18140,9365
|
|
20230609,091500,510324120,18140,18170,18170,18140,355
|
|
20230609,091400,503884390,18170,18090,18180,18090,512
|
|
20230609,091300,494614040,18190,18070,18190,18070,4608
|
|
20230609,091200,410987600,18070,18000,18070,18000,1860
|
|
20230609,091100,377450080,18020,18020,18030,18020,132
|
|
20230609,091000,375070910,18030,18000,18040,17960,722
|
|
20230609,090900,362070810,18000,18010,18010,18000,89
|
|
20230609,090800,360468210,17930,17980,18020,17930,206
|
|
20230609,090700,356766430,17910,18000,18000,17910,80
|
|
20230609,090600,355326520,18000,18010,18010,17900,855
|
|
20230609,090500,339936840,18000,18150,18150,18000,3148
|
|
20230609,090400,283017420,18150,17980,18200,17980,1847
|
|
20230609,090300,249562850,17980,17860,18000,17850,5645
|
|
20230609,090200,148299150,17940,17850,17940,17840,3165
|
|
20230609,090100,91816380,17900,17930,17930,17830,2525
|
|
20230609,090000,46676570,17930,17990,17990,17930,2596
|