785 lines
40 KiB
CSV
785 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230609,220200,747471170,12570,12570,12570,12570,1908
|
|
20230609,220100,747471170,12570,12570,12570,12570,0
|
|
20230609,220000,747471170,12570,12570,12570,12570,0
|
|
20230609,215900,747471170,12570,12570,12570,12570,0
|
|
20230609,215800,747471170,12570,12570,12570,12570,0
|
|
20230609,215700,747471170,12570,12570,12570,12570,0
|
|
20230609,215600,747471170,12570,12570,12570,12570,0
|
|
20230609,215500,747471170,12570,12570,12570,12570,0
|
|
20230609,215400,747471170,12570,12570,12570,12570,0
|
|
20230609,215300,747471170,12570,12570,12570,12570,0
|
|
20230609,215200,747471170,12570,12570,12570,12570,0
|
|
20230609,215100,747471170,12570,12570,12570,12570,0
|
|
20230609,215000,747471170,12570,12570,12570,12570,0
|
|
20230609,214900,747471170,12570,12570,12570,12570,0
|
|
20230609,214800,747471170,12570,12570,12570,12570,0
|
|
20230609,214700,747471170,12570,12570,12570,12570,0
|
|
20230609,214600,747471170,12570,12570,12570,12570,0
|
|
20230609,214500,747471170,12570,12570,12570,12570,0
|
|
20230609,214400,747471170,12570,12570,12570,12570,0
|
|
20230609,214300,747471170,12570,12570,12570,12570,0
|
|
20230609,214200,747471170,12570,12570,12570,12570,0
|
|
20230609,214100,747471170,12570,12570,12570,12570,0
|
|
20230609,214000,747471170,12570,12570,12570,12570,0
|
|
20230609,213900,747471170,12570,12570,12570,12570,0
|
|
20230609,213800,747471170,12570,12570,12570,12570,0
|
|
20230609,213700,747471170,12570,12570,12570,12570,0
|
|
20230609,213600,747471170,12570,12570,12570,12570,0
|
|
20230609,213500,747471170,12570,12570,12570,12570,0
|
|
20230609,213400,747471170,12570,12570,12570,12570,0
|
|
20230609,213300,747471170,12570,12570,12570,12570,0
|
|
20230609,213200,747471170,12570,12570,12570,12570,1908
|
|
20230609,213100,747471170,12570,12570,12570,12570,0
|
|
20230609,213000,747471170,12570,12570,12570,12570,0
|
|
20230609,212900,747471170,12570,12570,12570,12570,0
|
|
20230609,212800,747471170,12570,12570,12570,12570,0
|
|
20230609,212700,747471170,12570,12570,12570,12570,0
|
|
20230609,212600,747471170,12570,12570,12570,12570,0
|
|
20230609,212500,747471170,12570,12570,12570,12570,0
|
|
20230609,212400,747471170,12570,12570,12570,12570,0
|
|
20230609,212300,747471170,12570,12570,12570,12570,0
|
|
20230609,212200,747471170,12570,12570,12570,12570,0
|
|
20230609,212100,747471170,12570,12570,12570,12570,0
|
|
20230609,212000,747471170,12570,12570,12570,12570,0
|
|
20230609,211900,747471170,12570,12570,12570,12570,0
|
|
20230609,211800,747471170,12570,12570,12570,12570,0
|
|
20230609,211700,747471170,12570,12570,12570,12570,0
|
|
20230609,211600,747471170,12570,12570,12570,12570,0
|
|
20230609,211500,747471170,12570,12570,12570,12570,0
|
|
20230609,211400,747471170,12570,12570,12570,12570,0
|
|
20230609,211300,747471170,12570,12570,12570,12570,0
|
|
20230609,211200,747471170,12570,12570,12570,12570,0
|
|
20230609,211100,747471170,12570,12570,12570,12570,0
|
|
20230609,211000,747471170,12570,12570,12570,12570,0
|
|
20230609,210900,747471170,12570,12570,12570,12570,0
|
|
20230609,210800,747471170,12570,12570,12570,12570,0
|
|
20230609,210700,747471170,12570,12570,12570,12570,0
|
|
20230609,210600,747471170,12570,12570,12570,12570,0
|
|
20230609,210500,747471170,12570,12570,12570,12570,0
|
|
20230609,210400,747471170,12570,12570,12570,12570,0
|
|
20230609,210300,747471170,12570,12570,12570,12570,0
|
|
20230609,210200,747471170,12570,12570,12570,12570,1908
|
|
20230609,210100,747471170,12570,12570,12570,12570,0
|
|
20230609,210000,747471170,12570,12570,12570,12570,0
|
|
20230609,205900,747471170,12570,12570,12570,12570,0
|
|
20230609,205800,747471170,12570,12570,12570,12570,0
|
|
20230609,205700,747471170,12570,12570,12570,12570,0
|
|
20230609,205600,747471170,12570,12570,12570,12570,0
|
|
20230609,205500,747471170,12570,12570,12570,12570,0
|
|
20230609,205400,747471170,12570,12570,12570,12570,0
|
|
20230609,205300,747471170,12570,12570,12570,12570,0
|
|
20230609,205200,747471170,12570,12570,12570,12570,0
|
|
20230609,205100,747471170,12570,12570,12570,12570,0
|
|
20230609,205000,747471170,12570,12570,12570,12570,0
|
|
20230609,204900,747471170,12570,12570,12570,12570,0
|
|
20230609,204800,747471170,12570,12570,12570,12570,0
|
|
20230609,204700,747471170,12570,12570,12570,12570,0
|
|
20230609,204600,747471170,12570,12570,12570,12570,0
|
|
20230609,204500,747471170,12570,12570,12570,12570,0
|
|
20230609,204400,747471170,12570,12570,12570,12570,0
|
|
20230609,204300,747471170,12570,12570,12570,12570,0
|
|
20230609,204200,747471170,12570,12570,12570,12570,0
|
|
20230609,204100,747471170,12570,12570,12570,12570,0
|
|
20230609,204000,747471170,12570,12570,12570,12570,0
|
|
20230609,203900,747471170,12570,12570,12570,12570,0
|
|
20230609,203800,747471170,12570,12570,12570,12570,0
|
|
20230609,203700,747471170,12570,12570,12570,12570,0
|
|
20230609,203600,747471170,12570,12570,12570,12570,0
|
|
20230609,203500,747471170,12570,12570,12570,12570,0
|
|
20230609,203400,747471170,12570,12570,12570,12570,0
|
|
20230609,203300,747471170,12570,12570,12570,12570,0
|
|
20230609,203200,747471170,12570,12570,12570,12570,1908
|
|
20230609,203100,747471170,12570,12570,12570,12570,0
|
|
20230609,203000,747471170,12570,12570,12570,12570,0
|
|
20230609,202900,747471170,12570,12570,12570,12570,0
|
|
20230609,202800,747471170,12570,12570,12570,12570,0
|
|
20230609,202700,747471170,12570,12570,12570,12570,0
|
|
20230609,202600,747471170,12570,12570,12570,12570,0
|
|
20230609,202500,747471170,12570,12570,12570,12570,0
|
|
20230609,202400,747471170,12570,12570,12570,12570,0
|
|
20230609,202300,747471170,12570,12570,12570,12570,0
|
|
20230609,202200,747471170,12570,12570,12570,12570,0
|
|
20230609,202100,747471170,12570,12570,12570,12570,0
|
|
20230609,202000,747471170,12570,12570,12570,12570,0
|
|
20230609,201900,747471170,12570,12570,12570,12570,0
|
|
20230609,201800,747471170,12570,12570,12570,12570,0
|
|
20230609,201700,747471170,12570,12570,12570,12570,0
|
|
20230609,201600,747471170,12570,12570,12570,12570,0
|
|
20230609,201500,747471170,12570,12570,12570,12570,0
|
|
20230609,201400,747471170,12570,12570,12570,12570,0
|
|
20230609,201300,747471170,12570,12570,12570,12570,0
|
|
20230609,201200,747471170,12570,12570,12570,12570,0
|
|
20230609,201100,747471170,12570,12570,12570,12570,0
|
|
20230609,201000,747471170,12570,12570,12570,12570,0
|
|
20230609,200900,747471170,12570,12570,12570,12570,0
|
|
20230609,200800,747471170,12570,12570,12570,12570,0
|
|
20230609,200700,747471170,12570,12570,12570,12570,0
|
|
20230609,200600,747471170,12570,12570,12570,12570,0
|
|
20230609,200500,747471170,12570,12570,12570,12570,0
|
|
20230609,200400,747471170,12570,12570,12570,12570,0
|
|
20230609,200300,747471170,12570,12570,12570,12570,0
|
|
20230609,200200,747471170,12570,12570,12570,12570,1908
|
|
20230609,200100,747471170,12570,12570,12570,12570,0
|
|
20230609,200000,747471170,12570,12570,12570,12570,0
|
|
20230609,195900,747471170,12570,12570,12570,12570,0
|
|
20230609,195800,747471170,12570,12570,12570,12570,0
|
|
20230609,195700,747471170,12570,12570,12570,12570,0
|
|
20230609,195600,747471170,12570,12570,12570,12570,0
|
|
20230609,195500,747471170,12570,12570,12570,12570,0
|
|
20230609,195400,747471170,12570,12570,12570,12570,0
|
|
20230609,195300,747471170,12570,12570,12570,12570,0
|
|
20230609,195200,747471170,12570,12570,12570,12570,0
|
|
20230609,195100,747471170,12570,12570,12570,12570,0
|
|
20230609,195000,747471170,12570,12570,12570,12570,0
|
|
20230609,194900,747471170,12570,12570,12570,12570,0
|
|
20230609,194800,747471170,12570,12570,12570,12570,0
|
|
20230609,194700,747471170,12570,12570,12570,12570,0
|
|
20230609,194600,747471170,12570,12570,12570,12570,0
|
|
20230609,194500,747471170,12570,12570,12570,12570,0
|
|
20230609,194400,747471170,12570,12570,12570,12570,0
|
|
20230609,194300,747471170,12570,12570,12570,12570,0
|
|
20230609,194200,747471170,12570,12570,12570,12570,0
|
|
20230609,194100,747471170,12570,12570,12570,12570,0
|
|
20230609,194000,747471170,12570,12570,12570,12570,0
|
|
20230609,193900,747471170,12570,12570,12570,12570,0
|
|
20230609,193800,747471170,12570,12570,12570,12570,0
|
|
20230609,193700,747471170,12570,12570,12570,12570,0
|
|
20230609,193600,747471170,12570,12570,12570,12570,0
|
|
20230609,193500,747471170,12570,12570,12570,12570,0
|
|
20230609,193400,747471170,12570,12570,12570,12570,0
|
|
20230609,193300,747471170,12570,12570,12570,12570,0
|
|
20230609,193200,747471170,12570,12570,12570,12570,1908
|
|
20230609,193100,747471170,12570,12570,12570,12570,0
|
|
20230609,193000,747471170,12570,12570,12570,12570,0
|
|
20230609,192900,747471170,12570,12570,12570,12570,0
|
|
20230609,192800,747471170,12570,12570,12570,12570,0
|
|
20230609,192700,747471170,12570,12570,12570,12570,0
|
|
20230609,192600,747471170,12570,12570,12570,12570,0
|
|
20230609,192500,747471170,12570,12570,12570,12570,0
|
|
20230609,192400,747471170,12570,12570,12570,12570,0
|
|
20230609,192300,747471170,12570,12570,12570,12570,0
|
|
20230609,192200,747471170,12570,12570,12570,12570,0
|
|
20230609,192100,747471170,12570,12570,12570,12570,0
|
|
20230609,192000,747471170,12570,12570,12570,12570,0
|
|
20230609,191900,747471170,12570,12570,12570,12570,0
|
|
20230609,191800,747471170,12570,12570,12570,12570,0
|
|
20230609,191700,747471170,12570,12570,12570,12570,0
|
|
20230609,191600,747471170,12570,12570,12570,12570,0
|
|
20230609,191500,747471170,12570,12570,12570,12570,0
|
|
20230609,191400,747471170,12570,12570,12570,12570,0
|
|
20230609,191300,747471170,12570,12570,12570,12570,0
|
|
20230609,191200,747471170,12570,12570,12570,12570,0
|
|
20230609,191100,747471170,12570,12570,12570,12570,0
|
|
20230609,191000,747471170,12570,12570,12570,12570,0
|
|
20230609,190900,747471170,12570,12570,12570,12570,0
|
|
20230609,190800,747471170,12570,12570,12570,12570,0
|
|
20230609,190700,747471170,12570,12570,12570,12570,0
|
|
20230609,190600,747471170,12570,12570,12570,12570,0
|
|
20230609,190500,747471170,12570,12570,12570,12570,0
|
|
20230609,190400,747471170,12570,12570,12570,12570,0
|
|
20230609,190300,747471170,12570,12570,12570,12570,0
|
|
20230609,190200,747471170,12570,12570,12570,12570,1908
|
|
20230609,190100,747471170,12570,12570,12570,12570,0
|
|
20230609,190000,747471170,12570,12570,12570,12570,0
|
|
20230609,185900,747471170,12570,12570,12570,12570,0
|
|
20230609,185800,747471170,12570,12570,12570,12570,0
|
|
20230609,185700,747471170,12570,12570,12570,12570,0
|
|
20230609,185600,747471170,12570,12570,12570,12570,0
|
|
20230609,185500,747471170,12570,12570,12570,12570,0
|
|
20230609,185400,747471170,12570,12570,12570,12570,0
|
|
20230609,185300,747471170,12570,12570,12570,12570,0
|
|
20230609,185200,747471170,12570,12570,12570,12570,0
|
|
20230609,185100,747471170,12570,12570,12570,12570,0
|
|
20230609,185000,747471170,12570,12570,12570,12570,0
|
|
20230609,184900,747471170,12570,12570,12570,12570,0
|
|
20230609,184800,747471170,12570,12570,12570,12570,0
|
|
20230609,184700,747471170,12570,12570,12570,12570,0
|
|
20230609,184600,747471170,12570,12570,12570,12570,0
|
|
20230609,184500,747471170,12570,12570,12570,12570,0
|
|
20230609,184400,747471170,12570,12570,12570,12570,0
|
|
20230609,184300,747471170,12570,12570,12570,12570,0
|
|
20230609,184200,747471170,12570,12570,12570,12570,0
|
|
20230609,184100,747471170,12570,12570,12570,12570,0
|
|
20230609,184000,747471170,12570,12570,12570,12570,0
|
|
20230609,183900,747471170,12570,12570,12570,12570,0
|
|
20230609,183800,747471170,12570,12570,12570,12570,0
|
|
20230609,183700,747471170,12570,12570,12570,12570,0
|
|
20230609,183600,747471170,12570,12570,12570,12570,0
|
|
20230609,183500,747471170,12570,12570,12570,12570,0
|
|
20230609,183400,747471170,12570,12570,12570,12570,0
|
|
20230609,183300,747471170,12570,12570,12570,12570,0
|
|
20230609,183200,747471170,12570,12570,12570,12570,1908
|
|
20230609,183100,747471170,12570,12570,12570,12570,0
|
|
20230609,183000,747471170,12570,12570,12570,12570,0
|
|
20230609,182900,747471170,12570,12570,12570,12570,0
|
|
20230609,182800,747471170,12570,12570,12570,12570,0
|
|
20230609,182700,747471170,12570,12570,12570,12570,0
|
|
20230609,182600,747471170,12570,12570,12570,12570,0
|
|
20230609,182500,747471170,12570,12570,12570,12570,0
|
|
20230609,182400,747471170,12570,12570,12570,12570,0
|
|
20230609,182300,747471170,12570,12570,12570,12570,0
|
|
20230609,182200,747471170,12570,12570,12570,12570,0
|
|
20230609,182100,747471170,12570,12570,12570,12570,0
|
|
20230609,182000,747471170,12570,12570,12570,12570,0
|
|
20230609,181900,747471170,12570,12570,12570,12570,0
|
|
20230609,181800,747471170,12570,12570,12570,12570,0
|
|
20230609,181700,747471170,12570,12570,12570,12570,0
|
|
20230609,181600,747471170,12570,12570,12570,12570,0
|
|
20230609,181500,747471170,12570,12570,12570,12570,0
|
|
20230609,181400,747471170,12570,12570,12570,12570,0
|
|
20230609,181300,747471170,12570,12570,12570,12570,0
|
|
20230609,181200,747471170,12570,12570,12570,12570,0
|
|
20230609,181100,747471170,12570,12570,12570,12570,0
|
|
20230609,181000,747471170,12570,12570,12570,12570,0
|
|
20230609,180900,747471170,12570,12570,12570,12570,0
|
|
20230609,180800,747471170,12570,12570,12570,12570,0
|
|
20230609,180700,747471170,12570,12570,12570,12570,0
|
|
20230609,180600,747471170,12570,12570,12570,12570,0
|
|
20230609,180500,747471170,12570,12570,12570,12570,0
|
|
20230609,180400,747471170,12570,12570,12570,12570,0
|
|
20230609,180300,747471170,12570,12570,12570,12570,0
|
|
20230609,180200,747471170,12570,12570,12570,12570,1908
|
|
20230609,180100,747471170,12570,12570,12570,12570,0
|
|
20230609,180000,747471170,12570,12570,12570,12570,0
|
|
20230609,175900,747471170,12570,12570,12570,12570,0
|
|
20230609,175800,747471170,12570,12570,12570,12570,0
|
|
20230609,175700,747471170,12570,12570,12570,12570,0
|
|
20230609,175600,747471170,12570,12570,12570,12570,0
|
|
20230609,175500,747471170,12570,12570,12570,12570,0
|
|
20230609,175400,747471170,12570,12570,12570,12570,0
|
|
20230609,175300,747471170,12570,12570,12570,12570,0
|
|
20230609,175200,747471170,12570,12570,12570,12570,0
|
|
20230609,175100,747471170,12570,12570,12570,12570,0
|
|
20230609,175000,747471170,12570,12570,12570,12570,0
|
|
20230609,174900,747471170,12570,12570,12570,12570,0
|
|
20230609,174800,747471170,12570,12570,12570,12570,0
|
|
20230609,174700,747471170,12570,12570,12570,12570,0
|
|
20230609,174600,747471170,12570,12570,12570,12570,0
|
|
20230609,174500,747471170,12570,12570,12570,12570,0
|
|
20230609,174400,747471170,12570,12570,12570,12570,0
|
|
20230609,174300,747471170,12570,12570,12570,12570,0
|
|
20230609,174200,747471170,12570,12570,12570,12570,0
|
|
20230609,174100,747471170,12570,12570,12570,12570,0
|
|
20230609,174000,747471170,12570,12570,12570,12570,0
|
|
20230609,173900,747471170,12570,12570,12570,12570,0
|
|
20230609,173800,747471170,12570,12570,12570,12570,0
|
|
20230609,173700,747471170,12570,12570,12570,12570,0
|
|
20230609,173600,747471170,12570,12570,12570,12570,0
|
|
20230609,173500,747471170,12570,12570,12570,12570,0
|
|
20230609,173400,747471170,12570,12570,12570,12570,0
|
|
20230609,173300,747471170,12570,12570,12570,12570,0
|
|
20230609,173200,747471170,12570,12570,12570,12570,1908
|
|
20230609,173100,747471170,12570,12570,12570,12570,0
|
|
20230609,173000,747471170,12570,12570,12570,12570,0
|
|
20230609,172900,747471170,12570,12570,12570,12570,0
|
|
20230609,172800,747471170,12570,12570,12570,12570,0
|
|
20230609,172700,747471170,12570,12570,12570,12570,0
|
|
20230609,172600,747471170,12570,12570,12570,12570,0
|
|
20230609,172500,747471170,12570,12570,12570,12570,0
|
|
20230609,172400,747471170,12570,12570,12570,12570,0
|
|
20230609,172300,747471170,12570,12570,12570,12570,0
|
|
20230609,172200,747471170,12570,12570,12570,12570,0
|
|
20230609,172100,747471170,12570,12570,12570,12570,0
|
|
20230609,172000,747471170,12570,12570,12570,12570,0
|
|
20230609,171900,747471170,12570,12570,12570,12570,0
|
|
20230609,171800,747471170,12570,12570,12570,12570,0
|
|
20230609,171700,747471170,12570,12570,12570,12570,0
|
|
20230609,171600,747471170,12570,12570,12570,12570,0
|
|
20230609,171500,747471170,12570,12570,12570,12570,0
|
|
20230609,171400,747471170,12570,12570,12570,12570,0
|
|
20230609,171300,747471170,12570,12570,12570,12570,0
|
|
20230609,171200,747471170,12570,12570,12570,12570,0
|
|
20230609,171100,747471170,12570,12570,12570,12570,0
|
|
20230609,171000,747471170,12570,12570,12570,12570,0
|
|
20230609,170900,747471170,12570,12570,12570,12570,0
|
|
20230609,170800,747471170,12570,12570,12570,12570,0
|
|
20230609,170700,747471170,12570,12570,12570,12570,0
|
|
20230609,170600,747471170,12570,12570,12570,12570,0
|
|
20230609,170500,747471170,12570,12570,12570,12570,0
|
|
20230609,170400,747471170,12570,12570,12570,12570,0
|
|
20230609,170300,747471170,12570,12570,12570,12570,0
|
|
20230609,170200,747471170,12570,12570,12570,12570,1908
|
|
20230609,170100,747471170,12570,12570,12570,12570,0
|
|
20230609,170000,747471170,12570,12570,12570,12570,0
|
|
20230609,165900,747471170,12570,12570,12570,12570,0
|
|
20230609,165800,747471170,12570,12570,12570,12570,0
|
|
20230609,165700,747471170,12570,12570,12570,12570,0
|
|
20230609,165600,747471170,12570,12570,12570,12570,0
|
|
20230609,165500,747471170,12570,12570,12570,12570,0
|
|
20230609,165400,747471170,12570,12570,12570,12570,0
|
|
20230609,165300,747471170,12570,12570,12570,12570,0
|
|
20230609,165200,747471170,12570,12570,12570,12570,0
|
|
20230609,165100,747471170,12570,12570,12570,12570,0
|
|
20230609,165000,747471170,12570,12570,12570,12570,0
|
|
20230609,164900,747471170,12570,12570,12570,12570,0
|
|
20230609,164800,747471170,12570,12570,12570,12570,0
|
|
20230609,164700,747471170,12570,12570,12570,12570,0
|
|
20230609,164600,747471170,12570,12570,12570,12570,0
|
|
20230609,164500,747471170,12570,12570,12570,12570,0
|
|
20230609,164400,747471170,12570,12570,12570,12570,0
|
|
20230609,164300,747471170,12570,12570,12570,12570,0
|
|
20230609,164200,747471170,12570,12570,12570,12570,0
|
|
20230609,164100,747471170,12570,12570,12570,12570,0
|
|
20230609,164000,747471170,12570,12570,12570,12570,0
|
|
20230609,163900,747471170,12570,12570,12570,12570,0
|
|
20230609,163800,747471170,12570,12570,12570,12570,0
|
|
20230609,163700,747471170,12570,12570,12570,12570,0
|
|
20230609,163600,747471170,12570,12570,12570,12570,0
|
|
20230609,163500,747471170,12570,12570,12570,12570,0
|
|
20230609,163400,747471170,12570,12570,12570,12570,0
|
|
20230609,163300,747471170,12570,12570,12570,12570,0
|
|
20230609,163200,747471170,12570,12570,12570,12570,1908
|
|
20230609,163100,747471170,12570,12570,12570,12570,0
|
|
20230609,163000,747471170,12570,12570,12570,12570,0
|
|
20230609,162900,747471170,12570,12570,12570,12570,0
|
|
20230609,162800,747471170,12570,12570,12570,12570,0
|
|
20230609,162700,747471170,12570,12570,12570,12570,0
|
|
20230609,162600,747471170,12570,12570,12570,12570,0
|
|
20230609,162500,747471170,12570,12570,12570,12570,0
|
|
20230609,162400,747471170,12570,12570,12570,12570,0
|
|
20230609,162300,747471170,12570,12570,12570,12570,0
|
|
20230609,162200,747471170,12570,12570,12570,12570,0
|
|
20230609,162100,747471170,12570,12570,12570,12570,0
|
|
20230609,162000,747471170,12570,12570,12570,12570,0
|
|
20230609,161900,747471170,12570,12570,12570,12570,0
|
|
20230609,161800,747471170,12570,12570,12570,12570,0
|
|
20230609,161700,747471170,12570,12570,12570,12570,0
|
|
20230609,161600,747471170,12570,12570,12570,12570,0
|
|
20230609,161500,747471170,12570,12570,12570,12570,0
|
|
20230609,161400,747471170,12570,12570,12570,12570,0
|
|
20230609,161300,747471170,12570,12570,12570,12570,0
|
|
20230609,161200,747471170,12570,12570,12570,12570,0
|
|
20230609,161100,747471170,12570,12570,12570,12570,0
|
|
20230609,161000,747471170,12570,12570,12570,12570,0
|
|
20230609,160900,747471170,12570,12570,12570,12570,0
|
|
20230609,160800,747471170,12570,12570,12570,12570,0
|
|
20230609,160700,747471170,12570,12570,12570,12570,0
|
|
20230609,160600,747471170,12570,12570,12570,12570,0
|
|
20230609,160500,747471170,12570,12570,12570,12570,0
|
|
20230609,160400,747471170,12570,12570,12570,12570,0
|
|
20230609,160300,747471170,12570,12570,12570,12570,0
|
|
20230609,160200,747471170,12570,12570,12570,12570,1908
|
|
20230609,160100,747471170,12570,12570,12570,12570,0
|
|
20230609,160000,747471170,12570,12570,12570,12570,0
|
|
20230609,155900,747471170,12570,12570,12570,12570,0
|
|
20230609,155800,747471170,12570,12570,12570,12570,0
|
|
20230609,155700,747471170,12570,12570,12570,12570,0
|
|
20230609,155600,747471170,12570,12570,12570,12570,0
|
|
20230609,155500,747471170,12570,12570,12570,12570,0
|
|
20230609,155400,747471170,12570,12570,12570,12570,0
|
|
20230609,155300,747471170,12570,12570,12570,12570,0
|
|
20230609,155200,747471170,12570,12570,12570,12570,0
|
|
20230609,155100,747471170,12570,12570,12570,12570,0
|
|
20230609,155000,747471170,12570,12570,12570,12570,0
|
|
20230609,154900,747471170,12570,12570,12570,12570,0
|
|
20230609,154800,747471170,12570,12570,12570,12570,0
|
|
20230609,154700,747471170,12570,12570,12570,12570,0
|
|
20230609,154600,747471170,12570,12570,12570,12570,0
|
|
20230609,154500,747471170,12570,12570,12570,12570,0
|
|
20230609,154400,747471170,12570,12570,12570,12570,0
|
|
20230609,154300,747471170,12570,12570,12570,12570,0
|
|
20230609,154200,747471170,12570,12570,12570,12570,0
|
|
20230609,154100,747471170,12570,12570,12570,12570,0
|
|
20230609,154000,747471170,12570,12570,12570,12570,0
|
|
20230609,153900,747471170,12570,12570,12570,12570,0
|
|
20230609,153800,747471170,12570,12570,12570,12570,0
|
|
20230609,153700,747471170,12570,12570,12570,12570,0
|
|
20230609,153600,747471170,12570,12570,12570,12570,0
|
|
20230609,153500,747471170,12570,12570,12570,12570,0
|
|
20230609,153400,747471170,12570,12570,12570,12570,0
|
|
20230609,153300,747471170,12570,12570,12570,12570,0
|
|
20230609,153200,747471170,12570,12570,12570,12570,1908
|
|
20230609,153100,747471170,12570,12570,12570,12570,0
|
|
20230609,153000,747471170,12570,12570,12570,12570,1908
|
|
20230609,152900,723487610,12570,12570,12570,12570,0
|
|
20230609,152800,723487610,12570,12570,12570,12570,0
|
|
20230609,152700,723487610,12570,12570,12570,12570,0
|
|
20230609,152600,723487610,12570,12570,12570,12570,0
|
|
20230609,152500,723487610,12570,12570,12570,12570,0
|
|
20230609,152400,723487610,12570,12570,12570,12570,0
|
|
20230609,152300,723487610,12570,12570,12570,12570,0
|
|
20230609,152200,723487610,12570,12570,12570,12570,0
|
|
20230609,152100,723487610,12570,12570,12570,12570,0
|
|
20230609,152000,723487610,12570,12570,12570,12570,0
|
|
20230609,151900,723487610,12570,12570,12570,12570,200
|
|
20230609,151800,720973610,12580,12570,12580,12570,2
|
|
20230609,151700,720948460,12580,12570,12580,12510,105
|
|
20230609,151600,719628270,12560,12510,12560,12510,192
|
|
20230609,151500,717225800,12510,12580,12580,12510,193
|
|
20230609,151400,714811230,12580,12500,12580,12490,212
|
|
20230609,151300,712161540,12500,12500,12500,12500,100
|
|
20230609,151200,710911540,12510,12550,12580,12510,865
|
|
20230609,151100,700082480,12550,12600,12600,12550,95
|
|
20230609,151000,698889880,12600,12600,12600,12600,24
|
|
20230609,150900,698587480,12600,12590,12600,12590,109
|
|
20230609,150800,697215160,12540,12550,12590,12540,563
|
|
20230609,150700,690143320,12540,12540,12540,12540,56
|
|
20230609,150600,689441080,12550,12550,12550,12550,0
|
|
20230609,150500,689441080,12550,12540,12550,12540,160
|
|
20230609,150400,687434660,12550,12550,12550,12550,143
|
|
20230609,150300,685640010,12540,12550,12550,12540,257
|
|
20230609,150200,682417000,12550,12540,12550,12540,15
|
|
20230609,150100,682228880,12550,12540,12550,12540,104
|
|
20230609,150000,680923720,12550,12550,12550,12550,1
|
|
20230609,145900,680911170,12530,12540,12540,12530,129
|
|
20230609,145800,679294010,12540,12540,12540,12540,71
|
|
20230609,145700,678403670,12540,12540,12540,12540,29
|
|
20230609,145600,678040010,12570,12590,12600,12570,40
|
|
20230609,145500,677536520,12530,12580,12600,12530,153
|
|
20230609,145400,675612690,12600,12600,12600,12600,0
|
|
20230609,145300,675612690,12600,12600,12600,12600,10
|
|
20230609,145200,675486690,12530,12580,12600,12530,91
|
|
20230609,145100,674340980,12530,12530,12530,12530,2
|
|
20230609,145000,674315920,12520,12550,12550,12520,408
|
|
20230609,144900,669205500,12560,12560,12560,12560,73
|
|
20230609,144800,668288620,12590,12560,12590,12560,13
|
|
20230609,144700,668125310,12560,12570,12570,12560,136
|
|
20230609,144600,666416350,12590,12600,12600,12590,177
|
|
20230609,144500,664186990,12600,12600,12600,12590,23
|
|
20230609,144400,663897260,12610,12590,12610,12590,138
|
|
20230609,144300,662159510,12590,12590,12590,12590,125
|
|
20230609,144200,660585760,12600,12600,12600,12600,22
|
|
20230609,144100,660308560,12590,12610,12610,12590,79
|
|
20230609,144000,659312910,12610,12610,12620,12610,131
|
|
20230609,143900,657660890,12610,12620,12630,12610,757
|
|
20230609,143800,648110260,12620,12630,12630,12620,583
|
|
20230609,143700,640748970,12620,12630,12630,12620,263
|
|
20230609,143600,637428490,12630,12610,12630,12610,454
|
|
20230609,143500,631697700,12610,12610,12610,12600,204
|
|
20230609,143400,629126160,12620,12600,12620,12600,480
|
|
20230609,143300,623075300,12600,12610,12610,12600,80
|
|
20230609,143200,622066800,12610,12620,12620,12600,112
|
|
20230609,143100,620654860,12620,12600,12620,12600,241
|
|
20230609,143000,617614290,12590,12610,12610,12590,98
|
|
20230609,142900,616379240,12600,12600,12600,12600,106
|
|
20230609,142800,615043640,12600,12600,12600,12580,309
|
|
20230609,142700,611151220,12610,12610,12610,12600,176
|
|
20230609,142600,608932360,12610,12610,12610,12580,325
|
|
20230609,142500,604839190,12600,12600,12610,12600,43
|
|
20230609,142400,604297380,12600,12600,12600,12600,38
|
|
20230609,142300,603818580,12600,12570,12600,12570,346
|
|
20230609,142200,599461840,12570,12590,12620,12570,1279
|
|
20230609,142100,583367330,12590,12570,12590,12570,150
|
|
20230609,142000,581480330,12570,12570,12610,12570,661
|
|
20230609,141900,573162580,12560,12480,12560,12480,1046
|
|
20230609,141800,560043890,12520,12480,12520,12480,23
|
|
20230609,141700,559756810,12470,12520,12550,12470,619
|
|
20230609,141600,551996040,12520,12510,12520,12510,267
|
|
20230609,141500,548655860,12510,12460,12510,12460,747
|
|
20230609,141400,539321530,12460,12460,12460,12460,0
|
|
20230609,141300,539321530,12460,12460,12460,12460,50
|
|
20230609,141200,538698530,12490,12490,12490,12490,0
|
|
20230609,141100,538698530,12490,12500,12500,12490,100
|
|
20230609,141000,537449270,12490,12480,12490,12480,393
|
|
20230609,140900,532544000,12480,12480,12480,12480,76
|
|
20230609,140800,531595520,12480,12450,12480,12450,125
|
|
20230609,140700,530038680,12450,12450,12450,12450,100
|
|
20230609,140600,528793680,12450,12450,12450,12450,6
|
|
20230609,140500,528718980,12450,12450,12450,12450,0
|
|
20230609,140400,528718980,12450,12470,12470,12450,99
|
|
20230609,140300,527485050,12470,12470,12470,12470,0
|
|
20230609,140200,527485050,12470,12470,12470,12470,80
|
|
20230609,140100,526487450,12470,12470,12470,12470,201
|
|
20230609,140000,523980980,12470,12470,12470,12470,108
|
|
20230609,135900,522634220,12470,12440,12470,12430,123
|
|
20230609,135800,521102550,12440,12440,12440,12440,19
|
|
20230609,135700,520866190,12460,12460,12460,12460,0
|
|
20230609,135600,520866190,12460,12450,12460,12450,540
|
|
20230609,135500,514138870,12450,12450,12450,12450,0
|
|
20230609,135400,514138870,12450,12450,12450,12450,0
|
|
20230609,135300,514138870,12450,12450,12450,12450,0
|
|
20230609,135200,514138870,12450,12450,12450,12450,0
|
|
20230609,135100,514138870,12450,12430,12450,12430,1287
|
|
20230609,135000,498124210,12410,12410,12410,12410,0
|
|
20230609,134900,498124210,12410,12410,12410,12410,742
|
|
20230609,134800,488915990,12410,12400,12410,12400,70
|
|
20230609,134700,488047490,12400,12400,12400,12400,0
|
|
20230609,134600,488047490,12400,12400,12400,12400,0
|
|
20230609,134500,488047490,12400,12400,12400,12400,0
|
|
20230609,134400,488047490,12400,12410,12410,12400,5
|
|
20230609,134300,487985480,12440,12440,12440,12440,0
|
|
20230609,134200,487985480,12440,12440,12440,12440,0
|
|
20230609,134100,487985480,12440,12440,12440,12440,9
|
|
20230609,134000,487873520,12400,12400,12400,12400,1
|
|
20230609,133900,487861120,12400,12440,12440,12400,967
|
|
20230609,133800,475869610,12410,12410,12410,12410,146
|
|
20230609,133700,474057750,12410,12410,12410,12410,0
|
|
20230609,133600,474057750,12410,12440,12440,12410,505
|
|
20230609,133500,467775700,12440,12440,12440,12440,130
|
|
20230609,133400,466158500,12440,12440,12440,12440,0
|
|
20230609,133300,466158500,12440,12440,12440,12440,0
|
|
20230609,133200,466158500,12440,12440,12440,12440,0
|
|
20230609,133100,466158500,12440,12440,12440,12440,0
|
|
20230609,133000,466158500,12440,12440,12440,12440,0
|
|
20230609,132900,466158500,12440,12410,12440,12410,205
|
|
20230609,132800,463611450,12410,12410,12410,12410,50
|
|
20230609,132700,462990950,12410,12390,12410,12390,823
|
|
20230609,132600,452778520,12390,12390,12390,12390,0
|
|
20230609,132500,452778520,12390,12390,12390,12390,0
|
|
20230609,132400,452778520,12390,12390,12390,12390,300
|
|
20230609,132300,449061520,12390,12390,12390,12390,0
|
|
20230609,132200,449061520,12390,12390,12390,12390,0
|
|
20230609,132100,449061520,12390,12390,12390,12390,0
|
|
20230609,132000,449061520,12390,12390,12390,12390,0
|
|
20230609,131900,449061520,12390,12410,12410,12390,1227
|
|
20230609,131800,433848300,12410,12410,12410,12410,138
|
|
20230609,131700,432135720,12410,12410,12410,12410,0
|
|
20230609,131600,432135720,12410,12410,12410,12410,1
|
|
20230609,131500,432123310,12410,12410,12410,12410,1
|
|
20230609,131400,432110900,12410,12410,12410,12410,0
|
|
20230609,131300,432110900,12410,12410,12410,12410,0
|
|
20230609,131200,432110900,12410,12430,12440,12410,8
|
|
20230609,131100,432011570,12420,12420,12420,12420,0
|
|
20230609,131000,432011570,12420,12420,12420,12420,0
|
|
20230609,130900,432011570,12420,12420,12420,12420,1
|
|
20230609,130800,431999150,12410,12410,12410,12410,134
|
|
20230609,130700,430336210,12420,12430,12430,12410,517
|
|
20230609,130600,423913470,12430,12430,12430,12430,70
|
|
20230609,130500,423043370,12430,12430,12430,12430,155
|
|
20230609,130400,421116720,12430,12450,12450,12430,110
|
|
20230609,130300,419747420,12430,12430,12430,12430,0
|
|
20230609,130200,419747420,12430,12430,12430,12430,1
|
|
20230609,130100,419734990,12450,12450,12450,12450,4
|
|
20230609,130000,419685190,12430,12440,12440,12430,79
|
|
20230609,125900,418702790,12450,12450,12450,12450,7
|
|
20230609,125800,418615640,12440,12440,12440,12440,0
|
|
20230609,125700,418615640,12440,12440,12440,12440,60
|
|
20230609,125600,417869240,12450,12450,12450,12450,0
|
|
20230609,125500,417869240,12450,12440,12450,12440,104
|
|
20230609,125400,416574480,12440,12440,12440,12440,10
|
|
20230609,125300,416450080,12440,12440,12440,12440,3
|
|
20230609,125200,416412760,12440,12440,12440,12440,149
|
|
20230609,125100,414559200,12440,12440,12440,12440,1
|
|
20230609,125000,414546760,12450,12450,12450,12450,0
|
|
20230609,124900,414546760,12450,12440,12450,12440,81
|
|
20230609,124800,413538320,12450,12450,12450,12450,85
|
|
20230609,124700,412480070,12450,12470,12470,12440,805
|
|
20230609,124600,402449120,12490,12490,12490,12490,29
|
|
20230609,124500,402086910,12490,12490,12490,12490,32
|
|
20230609,124400,401687230,12490,12490,12490,12490,10
|
|
20230609,124300,401562330,12490,12480,12490,12480,57
|
|
20230609,124200,400850710,12490,12490,12490,12490,0
|
|
20230609,124100,400850710,12490,12490,12490,12490,0
|
|
20230609,124000,400850710,12490,12490,12490,12490,1
|
|
20230609,123900,400838220,12470,12470,12470,12470,21
|
|
20230609,123800,400576350,12480,12480,12480,12480,20
|
|
20230609,123700,400326750,12490,12490,12490,12490,133
|
|
20230609,123600,398665580,12490,12490,12490,12480,305
|
|
20230609,123500,394856140,12490,12460,12490,12460,23
|
|
20230609,123400,394568960,12490,12490,12490,12490,300
|
|
20230609,123300,390821960,12480,12480,12480,12480,0
|
|
20230609,123200,390821960,12480,12480,12480,12480,0
|
|
20230609,123100,390821960,12480,12460,12480,12460,117
|
|
20230609,123000,389364120,12460,12460,12460,12460,115
|
|
20230609,122900,387931220,12460,12460,12460,12460,100
|
|
20230609,122800,386685220,12460,12460,12460,12460,0
|
|
20230609,122700,386685220,12460,12460,12460,12460,178
|
|
20230609,122600,384467340,12460,12460,12460,12460,0
|
|
20230609,122500,384467340,12460,12460,12460,12460,0
|
|
20230609,122400,384467340,12460,12460,12460,12460,0
|
|
20230609,122300,384467340,12460,12460,12460,12460,0
|
|
20230609,122200,384467340,12460,12460,12460,12460,0
|
|
20230609,122100,384467340,12460,12460,12460,12460,10
|
|
20230609,122000,384342740,12460,12430,12460,12430,99
|
|
20230609,121900,383109260,12460,12430,12460,12430,5
|
|
20230609,121800,383047020,12420,12420,12420,12420,1
|
|
20230609,121700,383034600,12460,12460,12460,12460,1
|
|
20230609,121600,383022140,12420,12420,12420,12420,0
|
|
20230609,121500,383022140,12420,12420,12420,12420,0
|
|
20230609,121400,383022140,12420,12400,12420,12400,22
|
|
20230609,121300,382749300,12400,12400,12400,12400,40
|
|
20230609,121200,382253300,12400,12400,12400,12400,0
|
|
20230609,121100,382253300,12400,12400,12400,12400,40
|
|
20230609,121000,381757300,12390,12390,12390,12390,10
|
|
20230609,120900,381633400,12430,12430,12430,12430,0
|
|
20230609,120800,381633400,12430,12430,12430,12430,50
|
|
20230609,120700,381011900,12430,12430,12430,12430,0
|
|
20230609,120600,381011900,12430,12430,12430,12430,0
|
|
20230609,120500,381011900,12430,12430,12430,12430,0
|
|
20230609,120400,381011900,12430,12430,12430,12430,0
|
|
20230609,120300,381011900,12430,12430,12430,12430,100
|
|
20230609,120200,379768900,12380,12380,12380,12380,100
|
|
20230609,120100,378530900,12430,12430,12430,12430,21
|
|
20230609,120000,378269870,12430,12430,12430,12430,1
|
|
20230609,115900,378257440,12430,12430,12430,12430,0
|
|
20230609,115800,378257440,12430,12420,12430,12420,654
|
|
20230609,115700,370134260,12390,12390,12390,12380,85
|
|
20230609,115600,369081120,12380,12380,12380,12380,6
|
|
20230609,115500,369006840,12390,12390,12390,12390,0
|
|
20230609,115400,369006840,12390,12390,12390,12390,0
|
|
20230609,115300,369006840,12390,12390,12390,12390,0
|
|
20230609,115200,369006840,12390,12390,12390,12390,0
|
|
20230609,115100,369006840,12390,12390,12390,12390,0
|
|
20230609,115000,369006840,12390,12390,12390,12390,335
|
|
20230609,114900,364856190,12390,12390,12390,12390,0
|
|
20230609,114800,364856190,12390,12390,12390,12390,22
|
|
20230609,114700,364583610,12390,12390,12390,12390,0
|
|
20230609,114600,364583610,12390,12390,12390,12390,50
|
|
20230609,114500,363964110,12390,12390,12390,12390,0
|
|
20230609,114400,363964110,12390,12390,12390,12390,56
|
|
20230609,114300,363270270,12390,12390,12390,12390,75
|
|
20230609,114200,362341020,12400,12400,12400,12400,1
|
|
20230609,114100,362328620,12400,12400,12400,12400,0
|
|
20230609,114000,362328620,12400,12400,12400,12400,220
|
|
20230609,113900,359600620,12400,12390,12400,12390,140
|
|
20230609,113800,357865020,12380,12380,12380,12380,0
|
|
20230609,113700,357865020,12380,12390,12390,12380,1000
|
|
20230609,113600,345481010,12390,12390,12390,12390,29
|
|
20230609,113500,345121700,12400,12400,12400,12400,47
|
|
20230609,113400,344538900,12400,12400,12400,12400,284
|
|
20230609,113300,341017300,12400,12400,12400,12400,1
|
|
20230609,113200,341004900,12400,12410,12410,12400,172
|
|
20230609,113100,338870700,12430,12430,12430,12430,0
|
|
20230609,113000,338870700,12430,12430,12430,12430,0
|
|
20230609,112900,338870700,12430,12430,12430,12430,0
|
|
20230609,112800,338870700,12430,12430,12430,12430,5
|
|
20230609,112700,338808550,12430,12430,12430,12430,0
|
|
20230609,112600,338808550,12430,12430,12430,12430,0
|
|
20230609,112500,338808550,12430,12430,12430,12430,10
|
|
20230609,112400,338684250,12430,12430,12430,12430,80
|
|
20230609,112300,337689850,12430,12430,12430,12430,5
|
|
20230609,112200,337627700,12430,12430,12430,12430,10
|
|
20230609,112100,337503400,12430,12400,12430,12400,236
|
|
20230609,112000,334576970,12400,12390,12400,12390,285
|
|
20230609,111900,331043040,12390,12390,12390,12390,32
|
|
20230609,111800,330646560,12390,12390,12390,12390,186
|
|
20230609,111700,328342020,12380,12380,12380,12380,0
|
|
20230609,111600,328342020,12380,12380,12380,12380,0
|
|
20230609,111500,328342020,12380,12380,12380,12380,1
|
|
20230609,111400,328329640,12380,12380,12380,12380,10
|
|
20230609,111300,328205840,12380,12380,12380,12380,20
|
|
20230609,111200,327958240,12380,12380,12380,12380,0
|
|
20230609,111100,327958240,12380,12380,12380,12380,111
|
|
20230609,111000,326584060,12380,12380,12380,12380,0
|
|
20230609,110900,326584060,12380,12380,12380,12380,0
|
|
20230609,110800,326584060,12380,12360,12380,12360,2535
|
|
20230609,110700,295228860,12370,12370,12370,12370,0
|
|
20230609,110600,295228860,12370,12370,12370,12370,141
|
|
20230609,110500,293484690,12370,12370,12370,12370,20
|
|
20230609,110400,293237290,12370,12370,12370,12370,0
|
|
20230609,110300,293237290,12370,12370,12370,12370,30
|
|
20230609,110200,292866190,12380,12380,12380,12380,50
|
|
20230609,110100,292247190,12380,12380,12380,12380,30
|
|
20230609,110000,291875790,12370,12370,12370,12370,138
|
|
20230609,105900,290168730,12370,12370,12370,12370,72
|
|
20230609,105800,289278090,12360,12370,12370,12360,13
|
|
20230609,105700,289117340,12370,12350,12380,12350,103
|
|
20230609,105600,287845210,12350,12350,12350,12350,1
|
|
20230609,105500,287832860,12350,12350,12350,12350,0
|
|
20230609,105400,287832860,12350,12370,12370,12350,601
|
|
20230609,105300,280402730,12370,12380,12380,12370,168
|
|
20230609,105200,278323820,12390,12390,12390,12390,0
|
|
20230609,105100,278323820,12390,12390,12390,12390,0
|
|
20230609,105000,278323820,12390,12390,12390,12390,140
|
|
20230609,104900,276589220,12390,12390,12390,12390,5
|
|
20230609,104800,276527270,12390,12390,12390,12390,130
|
|
20230609,104700,274916570,12400,12400,12400,12400,30
|
|
20230609,104600,274544570,12390,12390,12390,12390,307
|
|
20230609,104500,270740840,12400,12410,12410,12400,53
|
|
20230609,104400,270083210,12420,12420,12420,12410,81
|
|
20230609,104300,269077530,12430,12430,12430,12430,1
|
|
20230609,104200,269065100,12430,12430,12430,12430,4
|
|
20230609,104100,269015380,12410,12410,12410,12410,6
|
|
20230609,104000,268940920,12410,12410,12410,12410,112
|
|
20230609,103900,267551000,12410,12410,12410,12410,1
|
|
20230609,103800,267538590,12400,12400,12400,12400,160
|
|
20230609,103700,265554590,12400,12400,12400,12400,110
|
|
20230609,103600,264190590,12400,12400,12400,12400,0
|
|
20230609,103500,264190590,12400,12400,12400,12400,151
|
|
20230609,103400,262318190,12410,12400,12410,12400,11
|
|
20230609,103300,262181690,12400,12400,12400,12400,2
|
|
20230609,103200,262156890,12400,12400,12400,12400,41
|
|
20230609,103100,261648490,12400,12410,12410,12400,62
|
|
20230609,103000,260879610,12410,12410,12410,12410,76
|
|
20230609,102900,259936450,12410,12410,12410,12410,0
|
|
20230609,102800,259936450,12410,12410,12410,12410,0
|
|
20230609,102700,259936450,12410,12370,12410,12360,200
|
|
20230609,102600,257459150,12360,12360,12360,12360,37
|
|
20230609,102500,257001830,12360,12370,12370,12360,106
|
|
20230609,102400,255691560,12370,12370,12370,12370,0
|
|
20230609,102300,255691560,12370,12370,12370,12370,0
|
|
20230609,102200,255691560,12370,12370,12370,12370,67
|
|
20230609,102100,254862770,12360,12360,12360,12360,0
|
|
20230609,102000,254862770,12360,12450,12460,12360,132
|
|
20230609,101900,253230970,12360,12440,12450,12360,404
|
|
20230609,101800,248202350,12450,12450,12450,12450,0
|
|
20230609,101700,248202350,12450,12450,12450,12450,35
|
|
20230609,101600,247766600,12450,12400,12450,12350,963
|
|
20230609,101500,235864780,12400,12400,12400,12400,3
|
|
20230609,101400,235827580,12400,12400,12400,12400,0
|
|
20230609,101300,235827580,12400,12400,12400,12400,0
|
|
20230609,101200,235827580,12400,12400,12400,12400,0
|
|
20230609,101100,235827580,12400,12400,12400,12400,19
|
|
20230609,101000,235591980,12400,12390,12400,12360,165
|
|
20230609,100900,233549900,12390,12390,12390,12390,41
|
|
20230609,100800,233041910,12390,12390,12390,12390,0
|
|
20230609,100700,233041910,12390,12390,12390,12390,13
|
|
20230609,100600,232880840,12390,12380,12390,12380,11
|
|
20230609,100500,232744560,12390,12390,12390,12390,10
|
|
20230609,100400,232620660,12390,12360,12390,12360,31
|
|
20230609,100300,232237470,12360,12360,12360,12360,31
|
|
20230609,100200,231854310,12360,12360,12360,12360,0
|
|
20230609,100100,231854310,12360,12360,12360,12360,0
|
|
20230609,100000,231854310,12360,12360,12360,12360,8
|
|
20230609,095900,231755430,12360,12360,12360,12360,50
|
|
20230609,095800,231137430,12350,12390,12390,12350,15
|
|
20230609,095700,230951860,12390,12340,12390,12340,52
|
|
20230609,095600,230310080,12330,12330,12330,12330,11
|
|
20230609,095500,230174450,12380,12380,12380,12380,27
|
|
20230609,095400,229840190,12390,12390,12390,12390,0
|
|
20230609,095300,229840190,12390,12390,12390,12390,0
|
|
20230609,095200,229840190,12390,12390,12390,12390,1
|
|
20230609,095100,229827800,12330,12340,12390,12330,52
|
|
20230609,095000,229186020,12340,12340,12340,12340,118
|
|
20230609,094900,227729900,12340,12340,12340,12340,0
|
|
20230609,094800,227729900,12340,12340,12340,12340,31
|
|
20230609,094700,227347360,12340,12340,12340,12340,11
|
|
20230609,094600,227211620,12340,12340,12340,12340,41
|
|
20230609,094500,226705680,12340,12350,12350,12340,52
|
|
20230609,094400,226063970,12400,12400,12400,12400,27
|
|
20230609,094300,225729170,12340,12340,12340,12340,222
|
|
20230609,094200,222989690,12340,12340,12340,12340,164
|
|
20230609,094100,220965930,12340,12360,12360,12340,280
|
|
20230609,094000,217508330,12370,12370,12370,12370,554
|
|
20230609,093900,210655350,12370,12390,12400,12370,144
|
|
20230609,093800,208871600,12400,12400,12400,12400,1
|
|
20230609,093700,208859200,12390,12400,12400,12390,34
|
|
20230609,093600,208437640,12450,12450,12450,12450,0
|
|
20230609,093500,208437640,12450,12420,12450,12420,10
|
|
20230609,093400,208313230,12410,12400,12410,12400,4
|
|
20230609,093300,208263610,12390,12390,12390,12390,51
|
|
20230609,093200,207631720,12460,12460,12460,12460,173
|
|
20230609,093100,205476140,12370,12470,12470,12370,354
|
|
20230609,093000,201067980,12490,12490,12490,12490,200
|
|
20230609,092900,198569980,12470,12500,12500,12470,242
|
|
20230609,092800,195550970,12500,12500,12510,12490,194
|
|
20230609,092700,193125340,12490,12480,12490,12480,318
|
|
20230609,092600,189153930,12460,12480,12490,12460,631
|
|
20230609,092500,181274860,12480,12400,12490,12400,1405
|
|
20230609,092400,163753150,12400,12360,12430,12360,1276
|
|
20230609,092300,147908310,12360,12340,12370,12340,98
|
|
20230609,092200,146698640,12340,12350,12350,12340,14
|
|
20230609,092100,146525860,12350,12340,12350,12340,99
|
|
20230609,092000,145303300,12340,12310,12350,12310,264
|
|
20230609,091900,142050420,12310,12320,12320,12310,551
|
|
20230609,091800,135267580,12320,12340,12340,12320,14
|
|
20230609,091700,135094860,12310,12300,12350,12300,220
|
|
20230609,091600,132385300,12340,12230,12350,12230,1331
|
|
20230609,091500,116002110,12230,12320,12320,12220,746
|
|
20230609,091400,106876150,12250,12320,12360,12230,1239
|
|
20230609,091300,91688200,12370,12370,12370,12370,1
|
|
20230609,091200,91675830,12390,12290,12390,12270,443
|
|
20230609,091100,86235590,12280,12290,12300,12280,815
|
|
20230609,091000,76224240,12300,12320,12320,12290,521
|
|
20230609,090900,69814750,12320,12320,12330,12310,235
|
|
20230609,090800,66920360,12310,12330,12330,12310,254
|
|
20230609,090700,63791490,12320,12340,12340,12320,412
|
|
20230609,090600,58711900,12350,12360,12400,12350,469
|
|
20230609,090500,52916610,12410,12410,12410,12410,0
|
|
20230609,090400,52916610,12410,12410,12410,12410,160
|
|
20230609,090300,50931010,12300,12350,12430,12280,1565
|
|
20230609,090200,31649760,12350,12430,12430,12350,452
|
|
20230609,090100,26060630,12380,12380,12430,12360,716
|
|
20230609,090000,17197480,12380,12370,12400,12340,1391
|