722 lines
35 KiB
CSV
722 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,205900,1603366240,7050,7050,7050,7050,25536
|
|
20230619,205800,1603366240,7050,7050,7050,7050,0
|
|
20230619,205700,1603366240,7050,7050,7050,7050,0
|
|
20230619,205600,1603366240,7050,7050,7050,7050,0
|
|
20230619,205500,1603366240,7050,7050,7050,7050,0
|
|
20230619,205400,1603366240,7050,7050,7050,7050,0
|
|
20230619,205300,1603366240,7050,7050,7050,7050,0
|
|
20230619,205200,1603366240,7050,7050,7050,7050,0
|
|
20230619,205100,1603366240,7050,7050,7050,7050,0
|
|
20230619,205000,1603366240,7050,7050,7050,7050,0
|
|
20230619,204900,1603366240,7050,7050,7050,7050,0
|
|
20230619,204800,1603366240,7050,7050,7050,7050,0
|
|
20230619,204700,1603366240,7050,7050,7050,7050,0
|
|
20230619,204600,1603366240,7050,7050,7050,7050,0
|
|
20230619,204500,1603366240,7050,7050,7050,7050,0
|
|
20230619,204400,1603366240,7050,7050,7050,7050,0
|
|
20230619,204300,1603366240,7050,7050,7050,7050,0
|
|
20230619,204200,1603366240,7050,7050,7050,7050,0
|
|
20230619,204100,1603366240,7050,7050,7050,7050,0
|
|
20230619,204000,1603366240,7050,7050,7050,7050,0
|
|
20230619,203900,1603366240,7050,7050,7050,7050,0
|
|
20230619,203800,1603366240,7050,7050,7050,7050,0
|
|
20230619,203700,1603366240,7050,7050,7050,7050,0
|
|
20230619,203600,1603366240,7050,7050,7050,7050,0
|
|
20230619,203500,1603366240,7050,7050,7050,7050,0
|
|
20230619,203400,1603366240,7050,7050,7050,7050,0
|
|
20230619,203300,1603366240,7050,7050,7050,7050,0
|
|
20230619,203200,1603366240,7050,7050,7050,7050,0
|
|
20230619,203100,1603366240,7050,7050,7050,7050,0
|
|
20230619,203000,1603366240,7050,7050,7050,7050,0
|
|
20230619,202900,1603366240,7050,7050,7050,7050,25536
|
|
20230619,202800,1603366240,7050,7050,7050,7050,0
|
|
20230619,202700,1603366240,7050,7050,7050,7050,0
|
|
20230619,202600,1603366240,7050,7050,7050,7050,0
|
|
20230619,202500,1603366240,7050,7050,7050,7050,0
|
|
20230619,202400,1603366240,7050,7050,7050,7050,0
|
|
20230619,202300,1603366240,7050,7050,7050,7050,0
|
|
20230619,202200,1603366240,7050,7050,7050,7050,0
|
|
20230619,202100,1603366240,7050,7050,7050,7050,0
|
|
20230619,202000,1603366240,7050,7050,7050,7050,0
|
|
20230619,201900,1603366240,7050,7050,7050,7050,0
|
|
20230619,201800,1603366240,7050,7050,7050,7050,0
|
|
20230619,201700,1603366240,7050,7050,7050,7050,0
|
|
20230619,201600,1603366240,7050,7050,7050,7050,0
|
|
20230619,201500,1603366240,7050,7050,7050,7050,0
|
|
20230619,201400,1603366240,7050,7050,7050,7050,0
|
|
20230619,201300,1603366240,7050,7050,7050,7050,0
|
|
20230619,201200,1603366240,7050,7050,7050,7050,0
|
|
20230619,201100,1603366240,7050,7050,7050,7050,0
|
|
20230619,201000,1603366240,7050,7050,7050,7050,0
|
|
20230619,200900,1603366240,7050,7050,7050,7050,0
|
|
20230619,200800,1603366240,7050,7050,7050,7050,0
|
|
20230619,200700,1603366240,7050,7050,7050,7050,0
|
|
20230619,200600,1603366240,7050,7050,7050,7050,0
|
|
20230619,200500,1603366240,7050,7050,7050,7050,0
|
|
20230619,200400,1603366240,7050,7050,7050,7050,0
|
|
20230619,200300,1603366240,7050,7050,7050,7050,0
|
|
20230619,200200,1603366240,7050,7050,7050,7050,0
|
|
20230619,200100,1603366240,7050,7050,7050,7050,0
|
|
20230619,200000,1603366240,7050,7050,7050,7050,0
|
|
20230619,195900,1603366240,7050,7050,7050,7050,25536
|
|
20230619,195800,1603366240,7050,7050,7050,7050,0
|
|
20230619,195700,1603366240,7050,7050,7050,7050,0
|
|
20230619,195600,1603366240,7050,7050,7050,7050,0
|
|
20230619,195500,1603366240,7050,7050,7050,7050,0
|
|
20230619,195400,1603366240,7050,7050,7050,7050,0
|
|
20230619,195300,1603366240,7050,7050,7050,7050,0
|
|
20230619,195200,1603366240,7050,7050,7050,7050,0
|
|
20230619,195100,1603366240,7050,7050,7050,7050,0
|
|
20230619,195000,1603366240,7050,7050,7050,7050,0
|
|
20230619,194900,1603366240,7050,7050,7050,7050,0
|
|
20230619,194800,1603366240,7050,7050,7050,7050,0
|
|
20230619,194700,1603366240,7050,7050,7050,7050,0
|
|
20230619,194600,1603366240,7050,7050,7050,7050,0
|
|
20230619,194500,1603366240,7050,7050,7050,7050,0
|
|
20230619,194400,1603366240,7050,7050,7050,7050,0
|
|
20230619,194300,1603366240,7050,7050,7050,7050,0
|
|
20230619,194200,1603366240,7050,7050,7050,7050,0
|
|
20230619,194100,1603366240,7050,7050,7050,7050,0
|
|
20230619,194000,1603366240,7050,7050,7050,7050,0
|
|
20230619,193900,1603366240,7050,7050,7050,7050,0
|
|
20230619,193800,1603366240,7050,7050,7050,7050,0
|
|
20230619,193700,1603366240,7050,7050,7050,7050,0
|
|
20230619,193600,1603366240,7050,7050,7050,7050,0
|
|
20230619,193500,1603366240,7050,7050,7050,7050,0
|
|
20230619,193400,1603366240,7050,7050,7050,7050,0
|
|
20230619,193300,1603366240,7050,7050,7050,7050,0
|
|
20230619,193200,1603366240,7050,7050,7050,7050,0
|
|
20230619,193100,1603366240,7050,7050,7050,7050,0
|
|
20230619,193000,1603366240,7050,7050,7050,7050,0
|
|
20230619,192900,1603366240,7050,7050,7050,7050,25536
|
|
20230619,192800,1603366240,7050,7050,7050,7050,0
|
|
20230619,192700,1603366240,7050,7050,7050,7050,0
|
|
20230619,192600,1603366240,7050,7050,7050,7050,0
|
|
20230619,192500,1603366240,7050,7050,7050,7050,0
|
|
20230619,192400,1603366240,7050,7050,7050,7050,0
|
|
20230619,192300,1603366240,7050,7050,7050,7050,0
|
|
20230619,192200,1603366240,7050,7050,7050,7050,0
|
|
20230619,192100,1603366240,7050,7050,7050,7050,0
|
|
20230619,192000,1603366240,7050,7050,7050,7050,0
|
|
20230619,191900,1603366240,7050,7050,7050,7050,0
|
|
20230619,191800,1603366240,7050,7050,7050,7050,0
|
|
20230619,191700,1603366240,7050,7050,7050,7050,0
|
|
20230619,191600,1603366240,7050,7050,7050,7050,0
|
|
20230619,191500,1603366240,7050,7050,7050,7050,0
|
|
20230619,191400,1603366240,7050,7050,7050,7050,0
|
|
20230619,191300,1603366240,7050,7050,7050,7050,0
|
|
20230619,191200,1603366240,7050,7050,7050,7050,0
|
|
20230619,191100,1603366240,7050,7050,7050,7050,0
|
|
20230619,191000,1603366240,7050,7050,7050,7050,0
|
|
20230619,190900,1603366240,7050,7050,7050,7050,0
|
|
20230619,190800,1603366240,7050,7050,7050,7050,0
|
|
20230619,190700,1603366240,7050,7050,7050,7050,0
|
|
20230619,190600,1603366240,7050,7050,7050,7050,0
|
|
20230619,190500,1603366240,7050,7050,7050,7050,0
|
|
20230619,190400,1603366240,7050,7050,7050,7050,0
|
|
20230619,190300,1603366240,7050,7050,7050,7050,0
|
|
20230619,190200,1603366240,7050,7050,7050,7050,0
|
|
20230619,190100,1603366240,7050,7050,7050,7050,0
|
|
20230619,190000,1603366240,7050,7050,7050,7050,0
|
|
20230619,185900,1603366240,7050,7050,7050,7050,25536
|
|
20230619,185800,1603366240,7050,7050,7050,7050,0
|
|
20230619,185700,1603366240,7050,7050,7050,7050,0
|
|
20230619,185600,1603366240,7050,7050,7050,7050,0
|
|
20230619,185500,1603366240,7050,7050,7050,7050,0
|
|
20230619,185400,1603366240,7050,7050,7050,7050,0
|
|
20230619,185300,1603366240,7050,7050,7050,7050,0
|
|
20230619,185200,1603366240,7050,7050,7050,7050,0
|
|
20230619,185100,1603366240,7050,7050,7050,7050,0
|
|
20230619,185000,1603366240,7050,7050,7050,7050,0
|
|
20230619,184900,1603366240,7050,7050,7050,7050,0
|
|
20230619,184800,1603366240,7050,7050,7050,7050,0
|
|
20230619,184700,1603366240,7050,7050,7050,7050,0
|
|
20230619,184600,1603366240,7050,7050,7050,7050,0
|
|
20230619,184500,1603366240,7050,7050,7050,7050,0
|
|
20230619,184400,1603366240,7050,7050,7050,7050,0
|
|
20230619,184300,1603366240,7050,7050,7050,7050,0
|
|
20230619,184200,1603366240,7050,7050,7050,7050,0
|
|
20230619,184100,1603366240,7050,7050,7050,7050,0
|
|
20230619,184000,1603366240,7050,7050,7050,7050,0
|
|
20230619,183900,1603366240,7050,7050,7050,7050,0
|
|
20230619,183800,1603366240,7050,7050,7050,7050,0
|
|
20230619,183700,1603366240,7050,7050,7050,7050,0
|
|
20230619,183600,1603366240,7050,7050,7050,7050,0
|
|
20230619,183500,1603366240,7050,7050,7050,7050,0
|
|
20230619,183400,1603366240,7050,7050,7050,7050,0
|
|
20230619,183300,1603366240,7050,7050,7050,7050,0
|
|
20230619,183200,1603366240,7050,7050,7050,7050,0
|
|
20230619,183100,1603366240,7050,7050,7050,7050,0
|
|
20230619,183000,1603366240,7050,7050,7050,7050,0
|
|
20230619,182900,1603366240,7050,7050,7050,7050,25536
|
|
20230619,182800,1603366240,7050,7050,7050,7050,0
|
|
20230619,182700,1603366240,7050,7050,7050,7050,0
|
|
20230619,182600,1603366240,7050,7050,7050,7050,0
|
|
20230619,182500,1603366240,7050,7050,7050,7050,0
|
|
20230619,182400,1603366240,7050,7050,7050,7050,0
|
|
20230619,182300,1603366240,7050,7050,7050,7050,0
|
|
20230619,182200,1603366240,7050,7050,7050,7050,0
|
|
20230619,182100,1603366240,7050,7050,7050,7050,0
|
|
20230619,182000,1603366240,7050,7050,7050,7050,0
|
|
20230619,181900,1603366240,7050,7050,7050,7050,0
|
|
20230619,181800,1603366240,7050,7050,7050,7050,0
|
|
20230619,181700,1603366240,7050,7050,7050,7050,0
|
|
20230619,181600,1603366240,7050,7050,7050,7050,0
|
|
20230619,181500,1603366240,7050,7050,7050,7050,0
|
|
20230619,181400,1603366240,7050,7050,7050,7050,0
|
|
20230619,181300,1603366240,7050,7050,7050,7050,0
|
|
20230619,181200,1603366240,7050,7050,7050,7050,0
|
|
20230619,181100,1603366240,7050,7050,7050,7050,0
|
|
20230619,181000,1603366240,7050,7050,7050,7050,0
|
|
20230619,180900,1603366240,7050,7050,7050,7050,0
|
|
20230619,180800,1603366240,7050,7050,7050,7050,0
|
|
20230619,180700,1603366240,7050,7050,7050,7050,0
|
|
20230619,180600,1603366240,7050,7050,7050,7050,0
|
|
20230619,180500,1603366240,7050,7050,7050,7050,0
|
|
20230619,180400,1603366240,7050,7050,7050,7050,0
|
|
20230619,180300,1603366240,7050,7050,7050,7050,0
|
|
20230619,180200,1603366240,7050,7050,7050,7050,0
|
|
20230619,180100,1603366240,7050,7050,7050,7050,0
|
|
20230619,180000,1603366240,7050,7050,7050,7050,0
|
|
20230619,175900,1603366240,7050,7050,7050,7050,25536
|
|
20230619,175800,1603366240,7050,7050,7050,7050,0
|
|
20230619,175700,1603366240,7050,7050,7050,7050,0
|
|
20230619,175600,1603366240,7050,7050,7050,7050,0
|
|
20230619,175500,1603366240,7050,7050,7050,7050,0
|
|
20230619,175400,1603366240,7050,7050,7050,7050,0
|
|
20230619,175300,1603366240,7050,7050,7050,7050,0
|
|
20230619,175200,1603366240,7050,7050,7050,7050,0
|
|
20230619,175100,1603366240,7050,7050,7050,7050,0
|
|
20230619,175000,1603366240,7050,7050,7050,7050,0
|
|
20230619,174900,1603366240,7050,7050,7050,7050,0
|
|
20230619,174800,1603366240,7050,7050,7050,7050,0
|
|
20230619,174700,1603366240,7050,7050,7050,7050,0
|
|
20230619,174600,1603366240,7050,7050,7050,7050,0
|
|
20230619,174500,1603366240,7050,7050,7050,7050,0
|
|
20230619,174400,1603366240,7050,7050,7050,7050,0
|
|
20230619,174300,1603366240,7050,7050,7050,7050,0
|
|
20230619,174200,1603366240,7050,7050,7050,7050,0
|
|
20230619,174100,1603366240,7050,7050,7050,7050,0
|
|
20230619,174000,1603366240,7050,7050,7050,7050,0
|
|
20230619,173900,1603366240,7050,7050,7050,7050,0
|
|
20230619,173800,1603366240,7050,7050,7050,7050,0
|
|
20230619,173700,1603366240,7050,7050,7050,7050,0
|
|
20230619,173600,1603366240,7050,7050,7050,7050,0
|
|
20230619,173500,1603366240,7050,7050,7050,7050,0
|
|
20230619,173400,1603366240,7050,7050,7050,7050,0
|
|
20230619,173300,1603366240,7050,7050,7050,7050,0
|
|
20230619,173200,1603366240,7050,7050,7050,7050,0
|
|
20230619,173100,1603366240,7050,7050,7050,7050,0
|
|
20230619,173000,1603366240,7050,7050,7050,7050,0
|
|
20230619,172900,1603366240,7050,7050,7050,7050,25536
|
|
20230619,172800,1603366240,7050,7050,7050,7050,0
|
|
20230619,172700,1603366240,7050,7050,7050,7050,0
|
|
20230619,172600,1603366240,7050,7050,7050,7050,0
|
|
20230619,172500,1603366240,7050,7050,7050,7050,0
|
|
20230619,172400,1603366240,7050,7050,7050,7050,0
|
|
20230619,172300,1603366240,7050,7050,7050,7050,0
|
|
20230619,172200,1603366240,7050,7050,7050,7050,0
|
|
20230619,172100,1603366240,7050,7050,7050,7050,0
|
|
20230619,172000,1603366240,7050,7050,7050,7050,0
|
|
20230619,171900,1603366240,7050,7050,7050,7050,0
|
|
20230619,171800,1603366240,7050,7050,7050,7050,0
|
|
20230619,171700,1603366240,7050,7050,7050,7050,0
|
|
20230619,171600,1603366240,7050,7050,7050,7050,0
|
|
20230619,171500,1603366240,7050,7050,7050,7050,0
|
|
20230619,171400,1603366240,7050,7050,7050,7050,0
|
|
20230619,171300,1603366240,7050,7050,7050,7050,0
|
|
20230619,171200,1603366240,7050,7050,7050,7050,0
|
|
20230619,171100,1603366240,7050,7050,7050,7050,0
|
|
20230619,171000,1603366240,7050,7050,7050,7050,0
|
|
20230619,170900,1603366240,7050,7050,7050,7050,0
|
|
20230619,170800,1603366240,7050,7050,7050,7050,0
|
|
20230619,170700,1603366240,7050,7050,7050,7050,0
|
|
20230619,170600,1603366240,7050,7050,7050,7050,0
|
|
20230619,170500,1603366240,7050,7050,7050,7050,0
|
|
20230619,170400,1603366240,7050,7050,7050,7050,0
|
|
20230619,170300,1603366240,7050,7050,7050,7050,0
|
|
20230619,170200,1603366240,7050,7050,7050,7050,0
|
|
20230619,170100,1603366240,7050,7050,7050,7050,0
|
|
20230619,170000,1603366240,7050,7050,7050,7050,0
|
|
20230619,165900,1603366240,7050,7050,7050,7050,25536
|
|
20230619,165800,1603366240,7050,7050,7050,7050,0
|
|
20230619,165700,1603366240,7050,7050,7050,7050,0
|
|
20230619,165600,1603366240,7050,7050,7050,7050,0
|
|
20230619,165500,1603366240,7050,7050,7050,7050,0
|
|
20230619,165400,1603366240,7050,7050,7050,7050,0
|
|
20230619,165300,1603366240,7050,7050,7050,7050,0
|
|
20230619,165200,1603366240,7050,7050,7050,7050,0
|
|
20230619,165100,1603366240,7050,7050,7050,7050,0
|
|
20230619,165000,1603366240,7050,7050,7050,7050,0
|
|
20230619,164900,1603366240,7050,7050,7050,7050,0
|
|
20230619,164800,1603366240,7050,7050,7050,7050,0
|
|
20230619,164700,1603366240,7050,7050,7050,7050,0
|
|
20230619,164600,1603366240,7050,7050,7050,7050,0
|
|
20230619,164500,1603366240,7050,7050,7050,7050,0
|
|
20230619,164400,1603366240,7050,7050,7050,7050,0
|
|
20230619,164300,1603366240,7050,7050,7050,7050,0
|
|
20230619,164200,1603366240,7050,7050,7050,7050,0
|
|
20230619,164100,1603366240,7050,7050,7050,7050,0
|
|
20230619,164000,1603366240,7050,7050,7050,7050,0
|
|
20230619,163900,1603366240,7050,7050,7050,7050,0
|
|
20230619,163800,1603366240,7050,7050,7050,7050,0
|
|
20230619,163700,1603366240,7050,7050,7050,7050,0
|
|
20230619,163600,1603366240,7050,7050,7050,7050,0
|
|
20230619,163500,1603366240,7050,7050,7050,7050,0
|
|
20230619,163400,1603366240,7050,7050,7050,7050,0
|
|
20230619,163300,1603366240,7050,7050,7050,7050,0
|
|
20230619,163200,1603366240,7050,7050,7050,7050,0
|
|
20230619,163100,1603366240,7050,7050,7050,7050,0
|
|
20230619,163000,1603366240,7050,7050,7050,7050,0
|
|
20230619,162900,1603366240,7050,7050,7050,7050,25536
|
|
20230619,162800,1603366240,7050,7050,7050,7050,0
|
|
20230619,162700,1603366240,7050,7050,7050,7050,0
|
|
20230619,162600,1603366240,7050,7050,7050,7050,0
|
|
20230619,162500,1603366240,7050,7050,7050,7050,0
|
|
20230619,162400,1603366240,7050,7050,7050,7050,0
|
|
20230619,162300,1603366240,7050,7050,7050,7050,0
|
|
20230619,162200,1603366240,7050,7050,7050,7050,0
|
|
20230619,162100,1603366240,7050,7050,7050,7050,0
|
|
20230619,162000,1603366240,7050,7050,7050,7050,0
|
|
20230619,161900,1603366240,7050,7050,7050,7050,0
|
|
20230619,161800,1603366240,7050,7050,7050,7050,0
|
|
20230619,161700,1603366240,7050,7050,7050,7050,0
|
|
20230619,161600,1603366240,7050,7050,7050,7050,0
|
|
20230619,161500,1603366240,7050,7050,7050,7050,0
|
|
20230619,161400,1603366240,7050,7050,7050,7050,0
|
|
20230619,161300,1603366240,7050,7050,7050,7050,0
|
|
20230619,161200,1603366240,7050,7050,7050,7050,0
|
|
20230619,161100,1603366240,7050,7050,7050,7050,0
|
|
20230619,161000,1603366240,7050,7050,7050,7050,0
|
|
20230619,160900,1603366240,7050,7050,7050,7050,0
|
|
20230619,160800,1603366240,7050,7050,7050,7050,0
|
|
20230619,160700,1603366240,7050,7050,7050,7050,0
|
|
20230619,160600,1603366240,7050,7050,7050,7050,0
|
|
20230619,160500,1603366240,7050,7050,7050,7050,0
|
|
20230619,160400,1603366240,7050,7050,7050,7050,0
|
|
20230619,160300,1603366240,7050,7050,7050,7050,0
|
|
20230619,160200,1603366240,7050,7050,7050,7050,0
|
|
20230619,160100,1603366240,7050,7050,7050,7050,0
|
|
20230619,160000,1603366240,7050,7050,7050,7050,0
|
|
20230619,155900,1603366240,7050,7050,7050,7050,25536
|
|
20230619,155800,1603366240,7050,7050,7050,7050,0
|
|
20230619,155700,1603366240,7050,7050,7050,7050,0
|
|
20230619,155600,1603366240,7050,7050,7050,7050,0
|
|
20230619,155500,1603366240,7050,7050,7050,7050,0
|
|
20230619,155400,1603366240,7050,7050,7050,7050,0
|
|
20230619,155300,1603366240,7050,7050,7050,7050,0
|
|
20230619,155200,1603366240,7050,7050,7050,7050,0
|
|
20230619,155100,1603366240,7050,7050,7050,7050,0
|
|
20230619,155000,1603366240,7050,7050,7050,7050,0
|
|
20230619,154900,1603366240,7050,7050,7050,7050,0
|
|
20230619,154800,1603366240,7050,7050,7050,7050,0
|
|
20230619,154700,1603366240,7050,7050,7050,7050,0
|
|
20230619,154600,1603366240,7050,7050,7050,7050,0
|
|
20230619,154500,1603366240,7050,7050,7050,7050,0
|
|
20230619,154400,1603366240,7050,7050,7050,7050,0
|
|
20230619,154300,1603366240,7050,7050,7050,7050,0
|
|
20230619,154200,1603366240,7050,7050,7050,7050,0
|
|
20230619,154100,1603366240,7050,7050,7050,7050,0
|
|
20230619,154000,1603366240,7050,7050,7050,7050,0
|
|
20230619,153900,1603366240,7050,7050,7050,7050,0
|
|
20230619,153800,1603366240,7050,7050,7050,7050,0
|
|
20230619,153700,1603366240,7050,7050,7050,7050,0
|
|
20230619,153600,1603366240,7050,7050,7050,7050,0
|
|
20230619,153500,1603366240,7050,7050,7050,7050,0
|
|
20230619,153400,1603366240,7050,7050,7050,7050,0
|
|
20230619,153300,1603366240,7050,7050,7050,7050,0
|
|
20230619,153200,1603366240,7050,7050,7050,7050,0
|
|
20230619,153100,1603366240,7050,7050,7050,7050,0
|
|
20230619,153000,1603366240,7050,7050,7050,7050,25536
|
|
20230619,152900,1423337440,6990,6990,6990,6990,0
|
|
20230619,152800,1423337440,6990,6990,6990,6990,0
|
|
20230619,152700,1423337440,6990,6990,6990,6990,0
|
|
20230619,152600,1423337440,6990,6990,6990,6990,0
|
|
20230619,152500,1423337440,6990,6990,6990,6990,0
|
|
20230619,152400,1423337440,6990,6990,6990,6990,0
|
|
20230619,152300,1423337440,6990,6990,6990,6990,0
|
|
20230619,152200,1423337440,6990,6990,6990,6990,0
|
|
20230619,152100,1423337440,6990,6990,6990,6990,0
|
|
20230619,152000,1423337440,6990,6990,6990,6990,0
|
|
20230619,151900,1423337440,6990,6990,7030,6980,6396
|
|
20230619,151800,1378491940,6990,7010,7020,6980,4510
|
|
20230619,151700,1346926000,7000,6980,7040,6970,8264
|
|
20230619,151600,1289079040,6980,6950,6990,6950,6558
|
|
20230619,151500,1243414060,6970,7010,7050,6950,15389
|
|
20230619,151400,1135866620,7050,6920,7050,6920,30887
|
|
20230619,151300,920231580,6920,6930,6930,6920,1705
|
|
20230619,151200,908423380,6930,6920,6930,6900,2316
|
|
20230619,151100,892398780,6920,6900,6920,6900,1049
|
|
20230619,151000,885153920,6910,6910,6910,6910,119
|
|
20230619,150900,884331630,6910,6910,6910,6910,425
|
|
20230619,150800,881394880,6920,6930,6930,6920,531
|
|
20230619,150700,877717030,6930,6910,6930,6900,3616
|
|
20230619,150600,852695460,6910,6900,6920,6900,1119
|
|
20230619,150500,844962520,6900,6920,6920,6900,1159
|
|
20230619,150400,836965380,6910,6900,6910,6900,995
|
|
20230619,150300,830094730,6900,6930,6930,6900,2557
|
|
20230619,150200,812406990,6920,6920,6950,6920,5704
|
|
20230619,150100,772839720,6920,6930,6930,6920,774
|
|
20230619,150000,767477910,6930,6910,6930,6910,2777
|
|
20230619,145900,748246220,6910,6900,6910,6900,51
|
|
20230619,145800,747893820,6900,6900,6900,6900,11
|
|
20230619,145700,747817920,6910,6900,6910,6900,675
|
|
20230619,145600,743157670,6900,6910,6910,6900,1836
|
|
20230619,145500,730486920,6910,6930,6930,6910,1825
|
|
20230619,145400,717844580,6920,6880,6920,6880,6326
|
|
20230619,145300,674177980,6880,6880,6880,6880,172
|
|
20230619,145200,672994620,6880,6880,6890,6880,672
|
|
20230619,145100,668371160,6880,6890,6890,6880,280
|
|
20230619,145000,666443310,6880,6880,6880,6880,10
|
|
20230619,144900,666374510,6880,6880,6890,6880,65
|
|
20230619,144800,665926810,6880,6880,6880,6880,80
|
|
20230619,144700,665376410,6880,6880,6880,6880,6
|
|
20230619,144600,665335130,6880,6880,6880,6880,1
|
|
20230619,144500,665328250,6890,6890,6890,6890,1
|
|
20230619,144400,665321360,6890,6890,6890,6870,500
|
|
20230619,144300,661876500,6890,6880,6890,6870,203
|
|
20230619,144200,660479550,6900,6900,6900,6900,102
|
|
20230619,144100,659775750,6900,6890,6900,6880,1046
|
|
20230619,144000,652563420,6890,6890,6890,6890,559
|
|
20230619,143900,648711910,6890,6890,6890,6890,85
|
|
20230619,143800,648126260,6890,6890,6890,6890,101
|
|
20230619,143700,647430370,6890,6870,6890,6870,6324
|
|
20230619,143600,603879770,6870,6870,6870,6870,78
|
|
20230619,143500,603343910,6870,6870,6870,6870,128
|
|
20230619,143400,602464550,6870,6870,6870,6870,50
|
|
20230619,143300,602121050,6870,6870,6870,6870,3
|
|
20230619,143200,602100440,6860,6860,6860,6860,0
|
|
20230619,143100,602100440,6860,6860,6860,6860,10
|
|
20230619,143000,602031840,6860,6860,6860,6860,37
|
|
20230619,142900,601778020,6860,6860,6860,6860,104
|
|
20230619,142800,601064580,6860,6860,6860,6860,57
|
|
20230619,142700,600673560,6850,6850,6850,6850,0
|
|
20230619,142600,600673560,6850,6850,6850,6850,2
|
|
20230619,142500,600659860,6860,6860,6860,6860,0
|
|
20230619,142400,600659860,6860,6860,6860,6860,1
|
|
20230619,142300,600653000,6860,6860,6860,6850,477
|
|
20230619,142200,597385150,6860,6860,6860,6860,6
|
|
20230619,142100,597343990,6860,6860,6860,6860,2
|
|
20230619,142000,597330270,6870,6880,6880,6870,153
|
|
20230619,141900,596279150,6880,6880,6880,6880,205
|
|
20230619,141800,594868750,6880,6880,6880,6880,1
|
|
20230619,141700,594861870,6880,6880,6880,6880,61
|
|
20230619,141600,594442190,6880,6870,6880,6870,449
|
|
20230619,141500,591354070,6880,6880,6880,6880,22
|
|
20230619,141400,591202710,6880,6890,6890,6880,420
|
|
20230619,141300,588313010,6890,6890,6890,6890,142
|
|
20230619,141200,587334630,6900,6900,6900,6900,50
|
|
20230619,141100,586989630,6900,6880,6910,6880,6744
|
|
20230619,141000,540473040,6880,6870,6880,6870,1202
|
|
20230619,140900,532214700,6860,6860,6860,6860,705
|
|
20230619,140800,527378400,6850,6850,6850,6850,20
|
|
20230619,140700,527241400,6850,6850,6850,6850,0
|
|
20230619,140600,527241400,6850,6850,6850,6850,100
|
|
20230619,140500,526556400,6850,6850,6850,6850,1
|
|
20230619,140400,526549550,6850,6850,6850,6850,29
|
|
20230619,140300,526350900,6860,6860,6860,6860,73
|
|
20230619,140200,525850120,6860,6860,6860,6860,172
|
|
20230619,140100,524670200,6860,6870,6870,6860,230
|
|
20230619,140000,523092110,6870,6870,6870,6870,0
|
|
20230619,135900,523092110,6870,6870,6870,6870,255
|
|
20230619,135800,521340260,6870,6870,6870,6870,1
|
|
20230619,135700,521333390,6860,6860,6860,6860,2
|
|
20230619,135600,521319670,6850,6850,6850,6850,0
|
|
20230619,135500,521319670,6850,6850,6850,6850,0
|
|
20230619,135400,521319670,6850,6850,6860,6850,178
|
|
20230619,135300,520099200,6860,6860,6860,6860,124
|
|
20230619,135200,519248560,6860,6870,6870,6860,103
|
|
20230619,135100,518540980,6870,6870,6870,6870,0
|
|
20230619,135000,518540980,6870,6870,6870,6870,0
|
|
20230619,134900,518540980,6870,6870,6870,6870,0
|
|
20230619,134800,518540980,6870,6860,6870,6860,300
|
|
20230619,134700,516481330,6860,6860,6860,6860,20
|
|
20230619,134600,516344130,6840,6840,6840,6840,30
|
|
20230619,134500,516138930,6860,6860,6860,6860,0
|
|
20230619,134400,516138930,6860,6860,6860,6860,33
|
|
20230619,134300,515912550,6860,6860,6860,6860,6
|
|
20230619,134200,515871390,6860,6860,6860,6860,50
|
|
20230619,134100,515528390,6860,6850,6860,6830,605
|
|
20230619,134000,511381660,6830,6860,6860,6820,918
|
|
20230619,133900,505111330,6860,6860,6860,6860,1
|
|
20230619,133800,505104470,6870,6870,6870,6870,0
|
|
20230619,133700,505104470,6870,6870,6870,6870,500
|
|
20230619,133600,501669470,6870,6870,6870,6870,27
|
|
20230619,133500,501483980,6880,6880,6880,6880,2
|
|
20230619,133400,501470220,6880,6880,6880,6880,2065
|
|
20230619,133300,487263020,6880,6850,6880,6850,857
|
|
20230619,133200,481376010,6860,6860,6860,6860,200
|
|
20230619,133100,480004010,6860,6860,6860,6860,891
|
|
20230619,133000,473891750,6860,6860,6860,6860,582
|
|
20230619,132900,469899230,6860,6860,6860,6860,530
|
|
20230619,132800,466263430,6850,6850,6850,6850,0
|
|
20230619,132700,466263430,6850,6840,6850,6840,172
|
|
20230619,132600,465085470,6840,6840,6840,6840,10
|
|
20230619,132500,465017070,6840,6840,6840,6840,134
|
|
20230619,132400,464100510,6850,6850,6850,6850,0
|
|
20230619,132300,464100510,6850,6850,6850,6850,5
|
|
20230619,132200,464066260,6850,6850,6850,6850,0
|
|
20230619,132100,464066260,6850,6850,6850,6850,0
|
|
20230619,132000,464066260,6850,6850,6850,6850,2
|
|
20230619,131900,464052560,6850,6850,6850,6850,0
|
|
20230619,131800,464052560,6850,6850,6850,6850,102
|
|
20230619,131700,463353860,6850,6850,6850,6850,403
|
|
20230619,131600,460593310,6850,6850,6850,6850,1962
|
|
20230619,131500,447153610,6850,6850,6860,6850,981
|
|
20230619,131400,440433540,6860,6860,6860,6860,10
|
|
20230619,131300,440364940,6860,6860,6860,6860,375
|
|
20230619,131200,437792440,6860,6860,6860,6860,1
|
|
20230619,131100,437785580,6870,6870,6870,6870,214
|
|
20230619,131000,436315400,6870,6870,6870,6870,476
|
|
20230619,130900,433045280,6860,6850,6860,6850,31
|
|
20230619,130800,432832680,6870,6870,6870,6870,100
|
|
20230619,130700,432145680,6870,6870,6870,6860,53
|
|
20230619,130600,431781590,6850,6850,6850,6850,72
|
|
20230619,130500,431288390,6850,6870,6870,6850,3164
|
|
20230619,130400,409604460,6860,6870,6880,6860,1008
|
|
20230619,130300,402673320,6870,6870,6870,6860,1539
|
|
20230619,130200,392103390,6870,6870,6870,6870,215
|
|
20230619,130100,390626340,6870,6870,6870,6870,0
|
|
20230619,130000,390626340,6870,6870,6870,6870,217
|
|
20230619,125900,389135550,6860,6860,6860,6860,5
|
|
20230619,125800,389101250,6870,6870,6870,6860,69
|
|
20230619,125700,388627720,6870,6870,6870,6870,11
|
|
20230619,125600,388552150,6870,6870,6870,6870,777
|
|
20230619,125500,383214160,6870,6850,6870,6850,9
|
|
20230619,125400,383152470,6850,6860,6860,6850,72
|
|
20230619,125300,382659020,6860,6860,6860,6860,157
|
|
20230619,125200,381582000,6860,6860,6860,6860,31
|
|
20230619,125100,381369340,6870,6850,6870,6850,32
|
|
20230619,125000,381149880,6860,6860,6860,6860,426
|
|
20230619,124900,378227520,6860,6860,6860,6860,736
|
|
20230619,124800,373178560,6860,6860,6860,6860,694
|
|
20230619,124700,368417720,6850,6850,6850,6850,0
|
|
20230619,124600,368417720,6850,6850,6850,6850,12
|
|
20230619,124500,368335520,6850,6850,6850,6850,50
|
|
20230619,124400,367993020,6860,6860,6860,6860,0
|
|
20230619,124300,367993020,6860,6860,6860,6860,0
|
|
20230619,124200,367993020,6860,6860,6860,6860,0
|
|
20230619,124100,367993020,6860,6860,6860,6860,195
|
|
20230619,124000,366655320,6860,6850,6860,6850,345
|
|
20230619,123900,364289120,6840,6840,6840,6840,0
|
|
20230619,123800,364289120,6840,6850,6850,6840,155
|
|
20230619,123700,363228560,6850,6850,6850,6850,50
|
|
20230619,123600,362886060,6860,6860,6860,6860,145
|
|
20230619,123500,361891360,6860,6860,6860,6860,34
|
|
20230619,123400,361658120,6870,6870,6870,6870,100
|
|
20230619,123300,360971120,6870,6860,6870,6850,1465
|
|
20230619,123200,350921040,6850,6850,6860,6850,235
|
|
20230619,123100,349310020,6850,6850,6850,6850,838
|
|
20230619,123000,343569720,6850,6840,6850,6840,2977
|
|
20230619,122900,323196440,6840,6830,6840,6830,378
|
|
20230619,122800,320611760,6830,6820,6830,6820,153
|
|
20230619,122700,319566800,6820,6820,6820,6820,0
|
|
20230619,122600,319566800,6820,6820,6820,6820,0
|
|
20230619,122500,319566800,6820,6820,6820,6820,1
|
|
20230619,122400,319559980,6820,6820,6820,6820,0
|
|
20230619,122300,319559980,6820,6820,6820,6820,60
|
|
20230619,122200,319150780,6820,6820,6820,6820,205
|
|
20230619,122100,317752680,6820,6820,6820,6820,505
|
|
20230619,122000,314308580,6830,6830,6830,6830,401
|
|
20230619,121900,311569750,6810,6810,6810,6810,6
|
|
20230619,121800,311528890,6810,6810,6810,6810,0
|
|
20230619,121700,311528890,6810,6810,6810,6810,0
|
|
20230619,121600,311528890,6810,6810,6810,6810,10
|
|
20230619,121500,311460790,6810,6810,6810,6810,439
|
|
20230619,121400,308471200,6800,6800,6800,6800,0
|
|
20230619,121300,308471200,6800,6800,6800,6800,0
|
|
20230619,121200,308471200,6800,6800,6800,6800,0
|
|
20230619,121100,308471200,6800,6800,6800,6800,0
|
|
20230619,121000,308471200,6800,6800,6800,6800,0
|
|
20230619,120900,308471200,6800,6820,6820,6800,1016
|
|
20230619,120800,301554290,6820,6820,6820,6820,3
|
|
20230619,120700,301533830,6820,6820,6820,6820,0
|
|
20230619,120600,301533830,6820,6820,6820,6820,0
|
|
20230619,120500,301533830,6820,6820,6820,6820,100
|
|
20230619,120400,300851830,6820,6820,6820,6820,0
|
|
20230619,120300,300851830,6820,6820,6820,6820,1
|
|
20230619,120200,300845010,6830,6830,6830,6830,562
|
|
20230619,120100,297006550,6840,6830,6840,6830,123
|
|
20230619,120000,296165260,6830,6830,6830,6830,10
|
|
20230619,115900,296096960,6830,6830,6830,6830,0
|
|
20230619,115800,296096960,6830,6830,6830,6830,151
|
|
20230619,115700,295065630,6830,6830,6830,6830,98
|
|
20230619,115600,294396290,6830,6830,6830,6830,188
|
|
20230619,115500,293112250,6830,6830,6830,6830,47
|
|
20230619,115400,292791240,6820,6820,6820,6820,267
|
|
20230619,115300,290970300,6810,6810,6810,6810,1
|
|
20230619,115200,290963490,6810,6810,6810,6810,660
|
|
20230619,115100,286468890,6810,6810,6810,6810,12
|
|
20230619,115000,286387170,6810,6810,6810,6810,0
|
|
20230619,114900,286387170,6810,6810,6810,6810,8
|
|
20230619,114800,286332690,6820,6820,6820,6820,0
|
|
20230619,114700,286332690,6820,6820,6820,6820,0
|
|
20230619,114600,286332690,6820,6820,6820,6820,19
|
|
20230619,114500,286203110,6800,6810,6810,6800,563
|
|
20230619,114400,282374600,6800,6800,6800,6800,0
|
|
20230619,114300,282374600,6800,6800,6800,6800,0
|
|
20230619,114200,282374600,6800,6800,6800,6800,300
|
|
20230619,114100,280334600,6800,6800,6800,6800,0
|
|
20230619,114000,280334600,6800,6800,6800,6800,507
|
|
20230619,113900,276887000,6810,6810,6810,6810,0
|
|
20230619,113800,276887000,6810,6810,6810,6810,201
|
|
20230619,113700,275518190,6810,6810,6810,6810,0
|
|
20230619,113600,275518190,6810,6830,6830,6810,87
|
|
20230619,113500,274924200,6830,6830,6830,6830,1
|
|
20230619,113400,274917370,6830,6830,6830,6830,0
|
|
20230619,113300,274917370,6830,6830,6830,6830,9
|
|
20230619,113200,274855900,6820,6820,6820,6820,0
|
|
20230619,113100,274855900,6820,6820,6820,6810,581
|
|
20230619,113000,270893490,6820,6820,6820,6820,100
|
|
20230619,112900,270211490,6810,6810,6810,6810,400
|
|
20230619,112800,267487490,6850,6850,6850,6850,698
|
|
20230619,112700,262706190,6860,6850,6860,6850,725
|
|
20230619,112600,257734790,6860,6830,6860,6830,3583
|
|
20230619,112500,233213010,6830,6800,6830,6800,5542
|
|
20230619,112400,195411060,6810,6810,6810,6810,0
|
|
20230619,112300,195411060,6810,6810,6810,6810,0
|
|
20230619,112200,195411060,6810,6810,6810,6810,0
|
|
20230619,112100,195411060,6810,6810,6810,6810,132
|
|
20230619,112000,194512140,6810,6810,6810,6810,0
|
|
20230619,111900,194512140,6810,6810,6810,6810,130
|
|
20230619,111800,193626840,6820,6820,6820,6820,790
|
|
20230619,111700,188239040,6810,6810,6810,6810,200
|
|
20230619,111600,186877040,6820,6820,6820,6820,0
|
|
20230619,111500,186877040,6820,6820,6820,6820,1
|
|
20230619,111400,186870220,6820,6790,6820,6790,405
|
|
20230619,111300,184119840,6790,6790,6790,6790,0
|
|
20230619,111200,184119840,6790,6790,6790,6790,0
|
|
20230619,111100,184119840,6790,6790,6790,6790,1
|
|
20230619,111000,184113050,6780,6820,6820,6780,29
|
|
20230619,110900,183916070,6820,6820,6820,6820,0
|
|
20230619,110800,183916070,6820,6820,6820,6820,11
|
|
20230619,110700,183841050,6770,6820,6820,6770,1571
|
|
20230619,110600,173166900,6800,6800,6800,6800,0
|
|
20230619,110500,173166900,6800,6800,6800,6800,79
|
|
20230619,110400,172629700,6800,6800,6800,6800,1
|
|
20230619,110300,172622900,6780,6780,6780,6780,0
|
|
20230619,110200,172622900,6780,6780,6780,6780,401
|
|
20230619,110100,169904120,6770,6770,6770,6770,0
|
|
20230619,110000,169904120,6770,6770,6770,6770,0
|
|
20230619,105900,169904120,6770,6770,6770,6770,0
|
|
20230619,105800,169904120,6770,6770,6770,6770,0
|
|
20230619,105700,169904120,6770,6770,6770,6770,0
|
|
20230619,105600,169904120,6770,6780,6780,6770,736
|
|
20230619,105500,164918210,6800,6800,6800,6800,121
|
|
20230619,105400,164095410,6800,6800,6800,6800,81
|
|
20230619,105300,163544610,6780,6780,6780,6780,278
|
|
20230619,105200,161659770,6780,6780,6780,6780,0
|
|
20230619,105100,161659770,6780,6780,6780,6780,0
|
|
20230619,105000,161659770,6780,6780,6780,6780,38
|
|
20230619,104900,161402130,6780,6780,6780,6780,0
|
|
20230619,104800,161402130,6780,6790,6790,6780,420
|
|
20230619,104700,158554520,6790,6790,6790,6790,182
|
|
20230619,104600,157318740,6790,6790,6790,6790,809
|
|
20230619,104500,151825630,6800,6800,6800,6800,0
|
|
20230619,104400,151825630,6800,6800,6800,6800,9
|
|
20230619,104300,151764430,6800,6800,6800,6800,0
|
|
20230619,104200,151764430,6800,6800,6800,6800,613
|
|
20230619,104100,147596030,6800,6810,6810,6800,313
|
|
20230619,104000,145466770,6810,6810,6810,6810,0
|
|
20230619,103900,145466770,6810,6810,6810,6810,14
|
|
20230619,103800,145371430,6820,6820,6820,6820,10
|
|
20230619,103700,145303230,6810,6810,6810,6810,1
|
|
20230619,103600,145296420,6810,6830,6830,6810,202
|
|
20230619,103500,143920660,6830,6830,6830,6830,10
|
|
20230619,103400,143852360,6830,6820,6830,6810,252
|
|
20230619,103300,142132440,6820,6820,6820,6820,0
|
|
20230619,103200,142132440,6820,6820,6820,6820,355
|
|
20230619,103100,139711340,6810,6810,6810,6810,139
|
|
20230619,103000,138764750,6810,6810,6810,6810,123
|
|
20230619,102900,137927120,6810,6810,6810,6810,162
|
|
20230619,102800,136823900,6810,6810,6810,6810,580
|
|
20230619,102700,132874100,6820,6820,6820,6820,0
|
|
20230619,102600,132874100,6820,6820,6820,6820,14
|
|
20230619,102500,132778620,6810,6810,6810,6810,13
|
|
20230619,102400,132690090,6820,6820,6820,6820,0
|
|
20230619,102300,132690090,6820,6820,6820,6820,214
|
|
20230619,102200,131230610,6820,6820,6820,6820,303
|
|
20230619,102100,129164150,6820,6810,6820,6810,13
|
|
20230619,102000,129075540,6810,6810,6810,6810,0
|
|
20230619,101900,129075540,6810,6810,6810,6810,441
|
|
20230619,101800,126072330,6810,6800,6810,6800,150
|
|
20230619,101700,125052140,6800,6810,6810,6800,264
|
|
20230619,101600,123255490,6800,6800,6810,6800,331
|
|
20230619,101500,121003140,6790,6790,6790,6790,3
|
|
20230619,101400,120982770,6790,6790,6790,6790,0
|
|
20230619,101300,120982770,6790,6790,6790,6790,9
|
|
20230619,101200,120921660,6800,6800,6800,6800,0
|
|
20230619,101100,120921660,6800,6800,6800,6800,1
|
|
20230619,101000,120914860,6800,6800,6800,6800,0
|
|
20230619,100900,120914860,6800,6800,6800,6800,1
|
|
20230619,100800,120908060,6790,6790,6790,6790,1
|
|
20230619,100700,120901270,6810,6810,6810,6810,0
|
|
20230619,100600,120901270,6810,6810,6810,6810,0
|
|
20230619,100500,120901270,6810,6810,6810,6810,0
|
|
20230619,100400,120901270,6810,6810,6810,6810,1
|
|
20230619,100300,120894460,6790,6810,6810,6790,159
|
|
20230619,100200,119814240,6820,6820,6820,6820,1
|
|
20230619,100100,119807420,6830,6780,6830,6780,6
|
|
20230619,100000,119766630,6830,6840,6840,6830,6
|
|
20230619,095900,119725640,6780,6830,6840,6780,1004
|
|
20230619,095800,112912040,6800,6820,6820,6800,308
|
|
20230619,095700,110815470,6820,6820,6820,6820,6
|
|
20230619,095600,110774550,6820,6830,6830,6820,387
|
|
20230619,095500,108135040,6840,6830,6840,6830,120
|
|
20230619,095400,107314250,6840,6820,6840,6820,105
|
|
20230619,095300,106597730,6830,6820,6840,6820,377
|
|
20230619,095200,104023450,6820,6820,6820,6820,1069
|
|
20230619,095100,96732870,6810,6790,6810,6790,146
|
|
20230619,095000,95740610,6780,6780,6780,6780,0
|
|
20230619,094900,95740610,6780,6780,6810,6780,2780
|
|
20230619,094800,76830550,6770,6770,6770,6770,0
|
|
20230619,094700,76830550,6770,6770,6770,6770,30
|
|
20230619,094600,76627450,6790,6770,6790,6770,186
|
|
20230619,094500,75366830,6770,6780,6780,6770,421
|
|
20230619,094400,72516560,6780,6790,6790,6780,4
|
|
20230619,094300,72489420,6790,6790,6790,6790,310
|
|
20230619,094200,70384520,6780,6770,6780,6770,643
|
|
20230619,094100,66030780,6780,6780,6780,6780,174
|
|
20230619,094000,64851060,6790,6790,6790,6790,5
|
|
20230619,093900,64817110,6790,6780,6790,6780,21
|
|
20230619,093800,64674720,6780,6780,6780,6780,2
|
|
20230619,093700,64661160,6790,6790,6790,6790,0
|
|
20230619,093600,64661160,6790,6790,6790,6790,500
|
|
20230619,093500,61266160,6790,6790,6790,6790,2
|
|
20230619,093400,61252580,6790,6790,6790,6790,0
|
|
20230619,093300,61252580,6790,6790,6790,6790,0
|
|
20230619,093200,61252580,6790,6790,6790,6790,1
|
|
20230619,093100,61245790,6790,6790,6790,6790,0
|
|
20230619,093000,61245790,6790,6780,6790,6780,17
|
|
20230619,092900,61130470,6790,6790,6790,6790,0
|
|
20230619,092800,61130470,6790,6790,6790,6790,0
|
|
20230619,092700,61130470,6790,6790,6790,6790,135
|
|
20230619,092600,60213820,6790,6770,6790,6770,197
|
|
20230619,092500,58879800,6760,6760,6760,6760,57
|
|
20230619,092400,58494480,6770,6770,6770,6770,0
|
|
20230619,092300,58494480,6770,6770,6770,6770,0
|
|
20230619,092200,58494480,6770,6770,6770,6770,0
|
|
20230619,092100,58494480,6770,6790,6790,6770,31
|
|
20230619,092000,58284160,6790,6790,6790,6790,1
|
|
20230619,091900,58277370,6750,6750,6750,6750,0
|
|
20230619,091800,58277370,6750,6750,6750,6750,466
|
|
20230619,091700,55131870,6750,6760,6760,6750,450
|
|
20230619,091600,52094170,6760,6760,6760,6760,31
|
|
20230619,091500,51884610,6760,6770,6770,6760,755
|
|
20230619,091400,46776420,6770,6770,6770,6770,0
|
|
20230619,091300,46776420,6770,6770,6770,6770,11
|
|
20230619,091200,46701950,6790,6790,6790,6790,0
|
|
20230619,091100,46701950,6790,6790,6790,6790,0
|
|
20230619,091000,46701950,6790,6790,6790,6790,3051
|
|
20230619,090900,25985660,6790,6790,6790,6790,345
|
|
20230619,090800,23643110,6790,6790,6790,6790,496
|
|
20230619,090700,20275270,6790,6790,6790,6760,856
|
|
20230619,090600,14466030,6800,6780,6800,6750,15
|
|
20230619,090500,14364110,6750,6750,6750,6750,667
|
|
20230619,090400,9861860,6750,6750,6750,6750,600
|
|
20230619,090300,5811860,6750,6750,6750,6750,0
|
|
20230619,090200,5811860,6750,6750,6750,6750,496
|
|
20230619,090100,2463860,6760,6760,6760,6760,11
|
|
20230619,090000,2389500,6750,6750,6750,6750,354
|