757 lines
37 KiB
CSV
757 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230608,213400,5346439720,9450,9450,9450,9450,7468
|
|
20230608,213300,5346439720,9450,9450,9450,9450,0
|
|
20230608,213200,5346439720,9450,9450,9450,9450,0
|
|
20230608,213100,5346439720,9450,9450,9450,9450,0
|
|
20230608,213000,5346439720,9450,9450,9450,9450,0
|
|
20230608,212900,5346439720,9450,9450,9450,9450,0
|
|
20230608,212800,5346439720,9450,9450,9450,9450,0
|
|
20230608,212700,5346439720,9450,9450,9450,9450,0
|
|
20230608,212600,5346439720,9450,9450,9450,9450,0
|
|
20230608,212500,5346439720,9450,9450,9450,9450,0
|
|
20230608,212400,5346439720,9450,9450,9450,9450,0
|
|
20230608,212300,5346439720,9450,9450,9450,9450,0
|
|
20230608,212200,5346439720,9450,9450,9450,9450,0
|
|
20230608,212100,5346439720,9450,9450,9450,9450,0
|
|
20230608,212000,5346439720,9450,9450,9450,9450,0
|
|
20230608,211900,5346439720,9450,9450,9450,9450,0
|
|
20230608,211800,5346439720,9450,9450,9450,9450,0
|
|
20230608,211700,5346439720,9450,9450,9450,9450,0
|
|
20230608,211600,5346439720,9450,9450,9450,9450,0
|
|
20230608,211500,5346439720,9450,9450,9450,9450,0
|
|
20230608,211400,5346439720,9450,9450,9450,9450,0
|
|
20230608,211300,5346439720,9450,9450,9450,9450,0
|
|
20230608,211200,5346439720,9450,9450,9450,9450,0
|
|
20230608,211100,5346439720,9450,9450,9450,9450,0
|
|
20230608,211000,5346439720,9450,9450,9450,9450,0
|
|
20230608,210900,5346439720,9450,9450,9450,9450,0
|
|
20230608,210800,5346439720,9450,9450,9450,9450,0
|
|
20230608,210700,5346439720,9450,9450,9450,9450,0
|
|
20230608,210600,5346439720,9450,9450,9450,9450,0
|
|
20230608,210500,5346439720,9450,9450,9450,9450,0
|
|
20230608,210400,5346439720,9450,9450,9450,9450,7468
|
|
20230608,210300,5346439720,9450,9450,9450,9450,0
|
|
20230608,210200,5346439720,9450,9450,9450,9450,0
|
|
20230608,210100,5346439720,9450,9450,9450,9450,0
|
|
20230608,210000,5346439720,9450,9450,9450,9450,0
|
|
20230608,205900,5346439720,9450,9450,9450,9450,0
|
|
20230608,205800,5346439720,9450,9450,9450,9450,0
|
|
20230608,205700,5346439720,9450,9450,9450,9450,0
|
|
20230608,205600,5346439720,9450,9450,9450,9450,0
|
|
20230608,205500,5346439720,9450,9450,9450,9450,0
|
|
20230608,205400,5346439720,9450,9450,9450,9450,0
|
|
20230608,205300,5346439720,9450,9450,9450,9450,0
|
|
20230608,205200,5346439720,9450,9450,9450,9450,0
|
|
20230608,205100,5346439720,9450,9450,9450,9450,0
|
|
20230608,205000,5346439720,9450,9450,9450,9450,0
|
|
20230608,204900,5346439720,9450,9450,9450,9450,0
|
|
20230608,204800,5346439720,9450,9450,9450,9450,0
|
|
20230608,204700,5346439720,9450,9450,9450,9450,0
|
|
20230608,204600,5346439720,9450,9450,9450,9450,0
|
|
20230608,204500,5346439720,9450,9450,9450,9450,0
|
|
20230608,204400,5346439720,9450,9450,9450,9450,0
|
|
20230608,204300,5346439720,9450,9450,9450,9450,0
|
|
20230608,204200,5346439720,9450,9450,9450,9450,0
|
|
20230608,204100,5346439720,9450,9450,9450,9450,0
|
|
20230608,204000,5346439720,9450,9450,9450,9450,0
|
|
20230608,203900,5346439720,9450,9450,9450,9450,0
|
|
20230608,203800,5346439720,9450,9450,9450,9450,0
|
|
20230608,203700,5346439720,9450,9450,9450,9450,0
|
|
20230608,203600,5346439720,9450,9450,9450,9450,0
|
|
20230608,203500,5346439720,9450,9450,9450,9450,0
|
|
20230608,203400,5346439720,9450,9450,9450,9450,7468
|
|
20230608,203300,5346439720,9450,9450,9450,9450,0
|
|
20230608,203200,5346439720,9450,9450,9450,9450,0
|
|
20230608,203100,5346439720,9450,9450,9450,9450,0
|
|
20230608,203000,5346439720,9450,9450,9450,9450,0
|
|
20230608,202900,5346439720,9450,9450,9450,9450,0
|
|
20230608,202800,5346439720,9450,9450,9450,9450,0
|
|
20230608,202700,5346439720,9450,9450,9450,9450,0
|
|
20230608,202600,5346439720,9450,9450,9450,9450,0
|
|
20230608,202500,5346439720,9450,9450,9450,9450,0
|
|
20230608,202400,5346439720,9450,9450,9450,9450,0
|
|
20230608,202300,5346439720,9450,9450,9450,9450,0
|
|
20230608,202200,5346439720,9450,9450,9450,9450,0
|
|
20230608,202100,5346439720,9450,9450,9450,9450,0
|
|
20230608,202000,5346439720,9450,9450,9450,9450,0
|
|
20230608,201900,5346439720,9450,9450,9450,9450,0
|
|
20230608,201800,5346439720,9450,9450,9450,9450,0
|
|
20230608,201700,5346439720,9450,9450,9450,9450,0
|
|
20230608,201600,5346439720,9450,9450,9450,9450,0
|
|
20230608,201500,5346439720,9450,9450,9450,9450,0
|
|
20230608,201400,5346439720,9450,9450,9450,9450,0
|
|
20230608,201300,5346439720,9450,9450,9450,9450,0
|
|
20230608,201200,5346439720,9450,9450,9450,9450,0
|
|
20230608,201100,5346439720,9450,9450,9450,9450,0
|
|
20230608,201000,5346439720,9450,9450,9450,9450,0
|
|
20230608,200900,5346439720,9450,9450,9450,9450,0
|
|
20230608,200800,5346439720,9450,9450,9450,9450,0
|
|
20230608,200700,5346439720,9450,9450,9450,9450,0
|
|
20230608,200600,5346439720,9450,9450,9450,9450,0
|
|
20230608,200500,5346439720,9450,9450,9450,9450,0
|
|
20230608,200400,5346439720,9450,9450,9450,9450,7468
|
|
20230608,200300,5346439720,9450,9450,9450,9450,0
|
|
20230608,200200,5346439720,9450,9450,9450,9450,0
|
|
20230608,200100,5346439720,9450,9450,9450,9450,0
|
|
20230608,200000,5346439720,9450,9450,9450,9450,0
|
|
20230608,195900,5346439720,9450,9450,9450,9450,0
|
|
20230608,195800,5346439720,9450,9450,9450,9450,0
|
|
20230608,195700,5346439720,9450,9450,9450,9450,0
|
|
20230608,195600,5346439720,9450,9450,9450,9450,0
|
|
20230608,195500,5346439720,9450,9450,9450,9450,0
|
|
20230608,195400,5346439720,9450,9450,9450,9450,0
|
|
20230608,195300,5346439720,9450,9450,9450,9450,0
|
|
20230608,195200,5346439720,9450,9450,9450,9450,0
|
|
20230608,195100,5346439720,9450,9450,9450,9450,0
|
|
20230608,195000,5346439720,9450,9450,9450,9450,0
|
|
20230608,194900,5346439720,9450,9450,9450,9450,0
|
|
20230608,194800,5346439720,9450,9450,9450,9450,0
|
|
20230608,194700,5346439720,9450,9450,9450,9450,0
|
|
20230608,194600,5346439720,9450,9450,9450,9450,0
|
|
20230608,194500,5346439720,9450,9450,9450,9450,0
|
|
20230608,194400,5346439720,9450,9450,9450,9450,0
|
|
20230608,194300,5346439720,9450,9450,9450,9450,0
|
|
20230608,194200,5346439720,9450,9450,9450,9450,0
|
|
20230608,194100,5346439720,9450,9450,9450,9450,0
|
|
20230608,194000,5346439720,9450,9450,9450,9450,0
|
|
20230608,193900,5346439720,9450,9450,9450,9450,0
|
|
20230608,193800,5346439720,9450,9450,9450,9450,0
|
|
20230608,193700,5346439720,9450,9450,9450,9450,0
|
|
20230608,193600,5346439720,9450,9450,9450,9450,0
|
|
20230608,193500,5346439720,9450,9450,9450,9450,0
|
|
20230608,193400,5346439720,9450,9450,9450,9450,7468
|
|
20230608,193300,5346439720,9450,9450,9450,9450,0
|
|
20230608,193200,5346439720,9450,9450,9450,9450,0
|
|
20230608,193100,5346439720,9450,9450,9450,9450,0
|
|
20230608,193000,5346439720,9450,9450,9450,9450,0
|
|
20230608,192900,5346439720,9450,9450,9450,9450,0
|
|
20230608,192800,5346439720,9450,9450,9450,9450,0
|
|
20230608,192700,5346439720,9450,9450,9450,9450,0
|
|
20230608,192600,5346439720,9450,9450,9450,9450,0
|
|
20230608,192500,5346439720,9450,9450,9450,9450,0
|
|
20230608,192400,5346439720,9450,9450,9450,9450,0
|
|
20230608,192300,5346439720,9450,9450,9450,9450,0
|
|
20230608,192200,5346439720,9450,9450,9450,9450,0
|
|
20230608,192100,5346439720,9450,9450,9450,9450,0
|
|
20230608,192000,5346439720,9450,9450,9450,9450,0
|
|
20230608,191900,5346439720,9450,9450,9450,9450,0
|
|
20230608,191800,5346439720,9450,9450,9450,9450,0
|
|
20230608,191700,5346439720,9450,9450,9450,9450,0
|
|
20230608,191600,5346439720,9450,9450,9450,9450,0
|
|
20230608,191500,5346439720,9450,9450,9450,9450,0
|
|
20230608,191400,5346439720,9450,9450,9450,9450,0
|
|
20230608,191300,5346439720,9450,9450,9450,9450,0
|
|
20230608,191200,5346439720,9450,9450,9450,9450,0
|
|
20230608,191100,5346439720,9450,9450,9450,9450,0
|
|
20230608,191000,5346439720,9450,9450,9450,9450,0
|
|
20230608,190900,5346439720,9450,9450,9450,9450,0
|
|
20230608,190800,5346439720,9450,9450,9450,9450,0
|
|
20230608,190700,5346439720,9450,9450,9450,9450,0
|
|
20230608,190600,5346439720,9450,9450,9450,9450,0
|
|
20230608,190500,5346439720,9450,9450,9450,9450,0
|
|
20230608,190400,5346439720,9450,9450,9450,9450,7468
|
|
20230608,190300,5346439720,9450,9450,9450,9450,0
|
|
20230608,190200,5346439720,9450,9450,9450,9450,0
|
|
20230608,190100,5346439720,9450,9450,9450,9450,0
|
|
20230608,190000,5346439720,9450,9450,9450,9450,0
|
|
20230608,185900,5346439720,9450,9450,9450,9450,0
|
|
20230608,185800,5346439720,9450,9450,9450,9450,0
|
|
20230608,185700,5346439720,9450,9450,9450,9450,0
|
|
20230608,185600,5346439720,9450,9450,9450,9450,0
|
|
20230608,185500,5346439720,9450,9450,9450,9450,0
|
|
20230608,185400,5346439720,9450,9450,9450,9450,0
|
|
20230608,185300,5346439720,9450,9450,9450,9450,0
|
|
20230608,185200,5346439720,9450,9450,9450,9450,0
|
|
20230608,185100,5346439720,9450,9450,9450,9450,0
|
|
20230608,185000,5346439720,9450,9450,9450,9450,0
|
|
20230608,184900,5346439720,9450,9450,9450,9450,0
|
|
20230608,184800,5346439720,9450,9450,9450,9450,0
|
|
20230608,184700,5346439720,9450,9450,9450,9450,0
|
|
20230608,184600,5346439720,9450,9450,9450,9450,0
|
|
20230608,184500,5346439720,9450,9450,9450,9450,0
|
|
20230608,184400,5346439720,9450,9450,9450,9450,0
|
|
20230608,184300,5346439720,9450,9450,9450,9450,0
|
|
20230608,184200,5346439720,9450,9450,9450,9450,0
|
|
20230608,184100,5346439720,9450,9450,9450,9450,0
|
|
20230608,184000,5346439720,9450,9450,9450,9450,0
|
|
20230608,183900,5346439720,9450,9450,9450,9450,0
|
|
20230608,183800,5346439720,9450,9450,9450,9450,0
|
|
20230608,183700,5346439720,9450,9450,9450,9450,0
|
|
20230608,183600,5346439720,9450,9450,9450,9450,0
|
|
20230608,183500,5346439720,9450,9450,9450,9450,0
|
|
20230608,183400,5346439720,9450,9450,9450,9450,7468
|
|
20230608,183300,5346439720,9450,9450,9450,9450,0
|
|
20230608,183200,5346439720,9450,9450,9450,9450,0
|
|
20230608,183100,5346439720,9450,9450,9450,9450,0
|
|
20230608,183000,5346439720,9450,9450,9450,9450,0
|
|
20230608,182900,5346439720,9450,9450,9450,9450,0
|
|
20230608,182800,5346439720,9450,9450,9450,9450,0
|
|
20230608,182700,5346439720,9450,9450,9450,9450,0
|
|
20230608,182600,5346439720,9450,9450,9450,9450,0
|
|
20230608,182500,5346439720,9450,9450,9450,9450,0
|
|
20230608,182400,5346439720,9450,9450,9450,9450,0
|
|
20230608,182300,5346439720,9450,9450,9450,9450,0
|
|
20230608,182200,5346439720,9450,9450,9450,9450,0
|
|
20230608,182100,5346439720,9450,9450,9450,9450,0
|
|
20230608,182000,5346439720,9450,9450,9450,9450,0
|
|
20230608,181900,5346439720,9450,9450,9450,9450,0
|
|
20230608,181800,5346439720,9450,9450,9450,9450,0
|
|
20230608,181700,5346439720,9450,9450,9450,9450,0
|
|
20230608,181600,5346439720,9450,9450,9450,9450,0
|
|
20230608,181500,5346439720,9450,9450,9450,9450,0
|
|
20230608,181400,5346439720,9450,9450,9450,9450,0
|
|
20230608,181300,5346439720,9450,9450,9450,9450,0
|
|
20230608,181200,5346439720,9450,9450,9450,9450,0
|
|
20230608,181100,5346439720,9450,9450,9450,9450,0
|
|
20230608,181000,5346439720,9450,9450,9450,9450,0
|
|
20230608,180900,5346439720,9450,9450,9450,9450,0
|
|
20230608,180800,5346439720,9450,9450,9450,9450,0
|
|
20230608,180700,5346439720,9450,9450,9450,9450,0
|
|
20230608,180600,5346439720,9450,9450,9450,9450,0
|
|
20230608,180500,5346439720,9450,9450,9450,9450,0
|
|
20230608,180400,5346439720,9450,9450,9450,9450,7468
|
|
20230608,180300,5346439720,9450,9450,9450,9450,0
|
|
20230608,180200,5346439720,9450,9450,9450,9450,0
|
|
20230608,180100,5346439720,9450,9450,9450,9450,0
|
|
20230608,180000,5346439720,9450,9450,9450,9450,0
|
|
20230608,175900,5346439720,9450,9450,9450,9450,0
|
|
20230608,175800,5346439720,9450,9450,9450,9450,0
|
|
20230608,175700,5346439720,9450,9450,9450,9450,0
|
|
20230608,175600,5346439720,9450,9450,9450,9450,0
|
|
20230608,175500,5346439720,9450,9450,9450,9450,0
|
|
20230608,175400,5346439720,9450,9450,9450,9450,0
|
|
20230608,175300,5346439720,9450,9450,9450,9450,0
|
|
20230608,175200,5346439720,9450,9450,9450,9450,0
|
|
20230608,175100,5346439720,9450,9450,9450,9450,0
|
|
20230608,175000,5346439720,9450,9450,9450,9450,0
|
|
20230608,174900,5346439720,9450,9450,9450,9450,0
|
|
20230608,174800,5346439720,9450,9450,9450,9450,0
|
|
20230608,174700,5346439720,9450,9450,9450,9450,0
|
|
20230608,174600,5346439720,9450,9450,9450,9450,0
|
|
20230608,174500,5346439720,9450,9450,9450,9450,0
|
|
20230608,174400,5346439720,9450,9450,9450,9450,0
|
|
20230608,174300,5346439720,9450,9450,9450,9450,0
|
|
20230608,174200,5346439720,9450,9450,9450,9450,0
|
|
20230608,174100,5346439720,9450,9450,9450,9450,0
|
|
20230608,174000,5346439720,9450,9450,9450,9450,0
|
|
20230608,173900,5346439720,9450,9450,9450,9450,0
|
|
20230608,173800,5346439720,9450,9450,9450,9450,0
|
|
20230608,173700,5346439720,9450,9450,9450,9450,0
|
|
20230608,173600,5346439720,9450,9450,9450,9450,0
|
|
20230608,173500,5346439720,9450,9450,9450,9450,0
|
|
20230608,173400,5346439720,9450,9450,9450,9450,7468
|
|
20230608,173300,5346439720,9450,9450,9450,9450,0
|
|
20230608,173200,5346439720,9450,9450,9450,9450,0
|
|
20230608,173100,5346439720,9450,9450,9450,9450,0
|
|
20230608,173000,5346439720,9450,9450,9450,9450,0
|
|
20230608,172900,5346439720,9450,9450,9450,9450,0
|
|
20230608,172800,5346439720,9450,9450,9450,9450,0
|
|
20230608,172700,5346439720,9450,9450,9450,9450,0
|
|
20230608,172600,5346439720,9450,9450,9450,9450,0
|
|
20230608,172500,5346439720,9450,9450,9450,9450,0
|
|
20230608,172400,5346439720,9450,9450,9450,9450,0
|
|
20230608,172300,5346439720,9450,9450,9450,9450,0
|
|
20230608,172200,5346439720,9450,9450,9450,9450,0
|
|
20230608,172100,5346439720,9450,9450,9450,9450,0
|
|
20230608,172000,5346439720,9450,9450,9450,9450,0
|
|
20230608,171900,5346439720,9450,9450,9450,9450,0
|
|
20230608,171800,5346439720,9450,9450,9450,9450,0
|
|
20230608,171700,5346439720,9450,9450,9450,9450,0
|
|
20230608,171600,5346439720,9450,9450,9450,9450,0
|
|
20230608,171500,5346439720,9450,9450,9450,9450,0
|
|
20230608,171400,5346439720,9450,9450,9450,9450,0
|
|
20230608,171300,5346439720,9450,9450,9450,9450,0
|
|
20230608,171200,5346439720,9450,9450,9450,9450,0
|
|
20230608,171100,5346439720,9450,9450,9450,9450,0
|
|
20230608,171000,5346439720,9450,9450,9450,9450,0
|
|
20230608,170900,5346439720,9450,9450,9450,9450,0
|
|
20230608,170800,5346439720,9450,9450,9450,9450,0
|
|
20230608,170700,5346439720,9450,9450,9450,9450,0
|
|
20230608,170600,5346439720,9450,9450,9450,9450,0
|
|
20230608,170500,5346439720,9450,9450,9450,9450,0
|
|
20230608,170400,5346439720,9450,9450,9450,9450,7468
|
|
20230608,170300,5346439720,9450,9450,9450,9450,0
|
|
20230608,170200,5346439720,9450,9450,9450,9450,0
|
|
20230608,170100,5346439720,9450,9450,9450,9450,0
|
|
20230608,170000,5346439720,9450,9450,9450,9450,0
|
|
20230608,165900,5346439720,9450,9450,9450,9450,0
|
|
20230608,165800,5346439720,9450,9450,9450,9450,0
|
|
20230608,165700,5346439720,9450,9450,9450,9450,0
|
|
20230608,165600,5346439720,9450,9450,9450,9450,0
|
|
20230608,165500,5346439720,9450,9450,9450,9450,0
|
|
20230608,165400,5346439720,9450,9450,9450,9450,0
|
|
20230608,165300,5346439720,9450,9450,9450,9450,0
|
|
20230608,165200,5346439720,9450,9450,9450,9450,0
|
|
20230608,165100,5346439720,9450,9450,9450,9450,0
|
|
20230608,165000,5346439720,9450,9450,9450,9450,0
|
|
20230608,164900,5346439720,9450,9450,9450,9450,0
|
|
20230608,164800,5346439720,9450,9450,9450,9450,0
|
|
20230608,164700,5346439720,9450,9450,9450,9450,0
|
|
20230608,164600,5346439720,9450,9450,9450,9450,0
|
|
20230608,164500,5346439720,9450,9450,9450,9450,0
|
|
20230608,164400,5346439720,9450,9450,9450,9450,0
|
|
20230608,164300,5346439720,9450,9450,9450,9450,0
|
|
20230608,164200,5346439720,9450,9450,9450,9450,0
|
|
20230608,164100,5346439720,9450,9450,9450,9450,0
|
|
20230608,164000,5346439720,9450,9450,9450,9450,0
|
|
20230608,163900,5346439720,9450,9450,9450,9450,0
|
|
20230608,163800,5346439720,9450,9450,9450,9450,0
|
|
20230608,163700,5346439720,9450,9450,9450,9450,0
|
|
20230608,163600,5346439720,9450,9450,9450,9450,0
|
|
20230608,163500,5346439720,9450,9450,9450,9450,0
|
|
20230608,163400,5346439720,9450,9450,9450,9450,7468
|
|
20230608,163300,5346439720,9450,9450,9450,9450,0
|
|
20230608,163200,5346439720,9450,9450,9450,9450,0
|
|
20230608,163100,5346439720,9450,9450,9450,9450,0
|
|
20230608,163000,5346439720,9450,9450,9450,9450,0
|
|
20230608,162900,5346439720,9450,9450,9450,9450,0
|
|
20230608,162800,5346439720,9450,9450,9450,9450,0
|
|
20230608,162700,5346439720,9450,9450,9450,9450,0
|
|
20230608,162600,5346439720,9450,9450,9450,9450,0
|
|
20230608,162500,5346439720,9450,9450,9450,9450,0
|
|
20230608,162400,5346439720,9450,9450,9450,9450,0
|
|
20230608,162300,5346439720,9450,9450,9450,9450,0
|
|
20230608,162200,5346439720,9450,9450,9450,9450,0
|
|
20230608,162100,5346439720,9450,9450,9450,9450,0
|
|
20230608,162000,5346439720,9450,9450,9450,9450,0
|
|
20230608,161900,5346439720,9450,9450,9450,9450,0
|
|
20230608,161800,5346439720,9450,9450,9450,9450,0
|
|
20230608,161700,5346439720,9450,9450,9450,9450,0
|
|
20230608,161600,5346439720,9450,9450,9450,9450,0
|
|
20230608,161500,5346439720,9450,9450,9450,9450,0
|
|
20230608,161400,5346439720,9450,9450,9450,9450,0
|
|
20230608,161300,5346439720,9450,9450,9450,9450,0
|
|
20230608,161200,5346439720,9450,9450,9450,9450,0
|
|
20230608,161100,5346439720,9450,9450,9450,9450,0
|
|
20230608,161000,5346439720,9450,9450,9450,9450,0
|
|
20230608,160900,5346439720,9450,9450,9450,9450,0
|
|
20230608,160800,5346439720,9450,9450,9450,9450,0
|
|
20230608,160700,5346439720,9450,9450,9450,9450,0
|
|
20230608,160600,5346439720,9450,9450,9450,9450,0
|
|
20230608,160500,5346439720,9450,9450,9450,9450,0
|
|
20230608,160400,5346439720,9450,9450,9450,9450,7468
|
|
20230608,160300,5346439720,9450,9450,9450,9450,0
|
|
20230608,160200,5346439720,9450,9450,9450,9450,0
|
|
20230608,160100,5346439720,9450,9450,9450,9450,0
|
|
20230608,160000,5346439720,9450,9450,9450,9450,0
|
|
20230608,155900,5346439720,9450,9450,9450,9450,0
|
|
20230608,155800,5346439720,9450,9450,9450,9450,0
|
|
20230608,155700,5346439720,9450,9450,9450,9450,0
|
|
20230608,155600,5346439720,9450,9450,9450,9450,0
|
|
20230608,155500,5346439720,9450,9450,9450,9450,0
|
|
20230608,155400,5346439720,9450,9450,9450,9450,0
|
|
20230608,155300,5346439720,9450,9450,9450,9450,0
|
|
20230608,155200,5346439720,9450,9450,9450,9450,0
|
|
20230608,155100,5346439720,9450,9450,9450,9450,0
|
|
20230608,155000,5346439720,9450,9450,9450,9450,0
|
|
20230608,154900,5346439720,9450,9450,9450,9450,0
|
|
20230608,154800,5346439720,9450,9450,9450,9450,0
|
|
20230608,154700,5346439720,9450,9450,9450,9450,0
|
|
20230608,154600,5346439720,9450,9450,9450,9450,0
|
|
20230608,154500,5346439720,9450,9450,9450,9450,0
|
|
20230608,154400,5346439720,9450,9450,9450,9450,0
|
|
20230608,154300,5346439720,9450,9450,9450,9450,0
|
|
20230608,154200,5346439720,9450,9450,9450,9450,0
|
|
20230608,154100,5346439720,9450,9450,9450,9450,0
|
|
20230608,154000,5346439720,9450,9450,9450,9450,0
|
|
20230608,153900,5346439720,9450,9450,9450,9450,0
|
|
20230608,153800,5346439720,9450,9450,9450,9450,0
|
|
20230608,153700,5346439720,9450,9450,9450,9450,0
|
|
20230608,153600,5346439720,9450,9450,9450,9450,0
|
|
20230608,153500,5346439720,9450,9450,9450,9450,0
|
|
20230608,153400,5346439720,9450,9450,9450,9450,7468
|
|
20230608,153300,5346439720,9450,9450,9450,9450,0
|
|
20230608,153200,5346439720,9450,9450,9450,9450,0
|
|
20230608,153100,5346439720,9450,9450,9450,9450,0
|
|
20230608,153000,5346439720,9450,9450,9450,9450,7468
|
|
20230608,152900,5275867120,9450,9450,9450,9450,0
|
|
20230608,152800,5275867120,9450,9450,9450,9450,0
|
|
20230608,152700,5275867120,9450,9450,9450,9450,0
|
|
20230608,152600,5275867120,9450,9450,9450,9450,0
|
|
20230608,152500,5275867120,9450,9450,9450,9450,0
|
|
20230608,152400,5275867120,9450,9450,9450,9450,0
|
|
20230608,152300,5275867120,9450,9450,9450,9450,0
|
|
20230608,152200,5275867120,9450,9450,9450,9450,0
|
|
20230608,152100,5275867120,9450,9450,9450,9450,0
|
|
20230608,152000,5275867120,9450,9450,9450,9450,0
|
|
20230608,151900,5275867120,9450,9440,9450,9440,139
|
|
20230608,151800,5274554710,9450,9450,9460,9440,3669
|
|
20230608,151700,5239893240,9450,9460,9460,9450,176
|
|
20230608,151600,5238230020,9460,9460,9460,9460,1787
|
|
20230608,151500,5221325000,9460,9470,9470,9460,501
|
|
20230608,151400,5216585530,9460,9470,9470,9460,1234
|
|
20230608,151300,5204902280,9470,9470,9470,9470,1
|
|
20230608,151200,5204892810,9470,9470,9470,9470,105
|
|
20230608,151100,5203898460,9460,9460,9460,9460,1
|
|
20230608,151000,5203889000,9470,9460,9470,9460,57
|
|
20230608,150900,5203349710,9460,9460,9460,9460,199
|
|
20230608,150800,5201467170,9460,9470,9470,9460,212
|
|
20230608,150700,5199459540,9470,9460,9470,9460,390
|
|
20230608,150600,5195769840,9470,9460,9470,9460,3
|
|
20230608,150500,5195741450,9460,9460,9460,9460,382
|
|
20230608,150400,5192127730,9460,9460,9460,9460,255
|
|
20230608,150300,5189715430,9460,9470,9470,9450,1723
|
|
20230608,150200,5173410260,9470,9500,9500,9470,786
|
|
20230608,150100,5165957420,9500,9500,9500,9470,1109
|
|
20230608,150000,5155451520,9500,9500,9500,9500,1
|
|
20230608,145900,5155442020,9500,9490,9500,9490,357
|
|
20230608,145800,5152052970,9490,9490,9490,9490,153
|
|
20230608,145700,5150601000,9480,9470,9480,9470,118
|
|
20230608,145600,5149483250,9470,9470,9470,9470,16
|
|
20230608,145500,5149331730,9460,9460,9460,9460,50
|
|
20230608,145400,5148858730,9460,9480,9480,9460,1268
|
|
20230608,145300,5136853080,9480,9490,9490,9480,32
|
|
20230608,145200,5136549710,9480,9480,9480,9480,13
|
|
20230608,145100,5136426470,9480,9480,9480,9480,206
|
|
20230608,145000,5134473590,9490,9490,9490,9490,705
|
|
20230608,144900,5127783140,9500,9490,9500,9490,42
|
|
20230608,144800,5127384540,9490,9500,9500,9490,52
|
|
20230608,144700,5126890550,9500,9500,9520,9490,204
|
|
20230608,144600,5124953030,9500,9520,9520,9490,373
|
|
20230608,144500,5121405970,9520,9510,9520,9510,554
|
|
20230608,144400,5116137420,9510,9500,9520,9500,1769
|
|
20230608,144300,5099301600,9480,9480,9480,9480,114
|
|
20230608,144200,5098220880,9470,9470,9490,9470,204
|
|
20230608,144100,5096285400,9480,9480,9480,9480,1
|
|
20230608,144000,5096275920,9480,9490,9490,9480,20
|
|
20230608,143900,5096086290,9490,9480,9490,9480,177
|
|
20230608,143800,5094408170,9470,9480,9480,9470,166
|
|
20230608,143700,5092835550,9480,9480,9480,9480,22
|
|
20230608,143600,5092626990,9490,9490,9490,9490,40
|
|
20230608,143500,5092247390,9490,9490,9490,9490,0
|
|
20230608,143400,5092247390,9490,9480,9490,9470,780
|
|
20230608,143300,5084858820,9490,9510,9510,9480,298
|
|
20230608,143200,5082030560,9510,9480,9510,9480,157
|
|
20230608,143100,5080539290,9500,9470,9500,9470,610
|
|
20230608,143000,5074757840,9470,9470,9470,9470,64
|
|
20230608,142900,5074151760,9470,9470,9470,9470,350
|
|
20230608,142800,5070837260,9460,9460,9460,9460,78
|
|
20230608,142700,5070099380,9460,9460,9460,9450,107
|
|
20230608,142600,5069088110,9440,9440,9440,9440,200
|
|
20230608,142500,5067200110,9440,9440,9440,9440,24
|
|
20230608,142400,5066973550,9450,9450,9450,9450,127
|
|
20230608,142300,5065773400,9450,9450,9450,9450,9
|
|
20230608,142200,5065688350,9450,9460,9460,9450,21
|
|
20230608,142100,5065489800,9450,9470,9470,9450,52
|
|
20230608,142000,5064998180,9440,9450,9450,9440,544
|
|
20230608,141900,5059857790,9470,9440,9470,9440,549
|
|
20230608,141800,5054663330,9460,9450,9460,9440,528
|
|
20230608,141700,5049671520,9440,9460,9460,9440,1805
|
|
20230608,141600,5032614890,9460,9460,9460,9450,908
|
|
20230608,141500,5024031050,9450,9460,9460,9450,79
|
|
20230608,141400,5023283980,9460,9450,9460,9450,158
|
|
20230608,141300,5021789880,9460,9460,9460,9460,180
|
|
20230608,141200,5020087080,9460,9460,9460,9460,80
|
|
20230608,141100,5019330280,9460,9460,9460,9460,33
|
|
20230608,141000,5019018100,9460,9460,9470,9460,1122
|
|
20230608,140900,5008403600,9460,9450,9460,9450,381
|
|
20230608,140800,5004800300,9460,9470,9470,9460,3
|
|
20230608,140700,5004771900,9450,9460,9470,9440,972
|
|
20230608,140600,4995582600,9450,9450,9450,9450,1230
|
|
20230608,140500,4983959100,9460,9460,9460,9440,2468
|
|
20230608,140400,4960633480,9460,9460,9470,9460,931
|
|
20230608,140300,4951825680,9460,9450,9460,9450,358
|
|
20230608,140200,4948441910,9450,9460,9470,9450,480
|
|
20230608,140100,4943903080,9470,9460,9470,9450,780
|
|
20230608,140000,4936522680,9460,9460,9480,9460,493
|
|
20230608,135900,4931857910,9460,9460,9460,9460,1565
|
|
20230608,135800,4917053010,9480,9480,9480,9450,187
|
|
20230608,135700,4915282470,9480,9460,9480,9450,5078
|
|
20230608,135600,4867285370,9460,9500,9500,9460,4421
|
|
20230608,135500,4825388890,9490,9490,9500,9480,1956
|
|
20230608,135400,4806824930,9510,9500,9510,9470,1663
|
|
20230608,135300,4791043510,9500,9500,9510,9470,4768
|
|
20230608,135200,4745825450,9500,9540,9540,9500,515
|
|
20230608,135100,4740919820,9540,9560,9570,9510,226
|
|
20230608,135000,4738760950,9570,9510,9580,9510,1179
|
|
20230608,134900,4727495110,9510,9500,9510,9500,612
|
|
20230608,134800,4721681100,9470,9480,9490,9460,1116
|
|
20230608,134700,4711111280,9520,9490,9520,9460,1300
|
|
20230608,134600,4698781460,9460,9480,9550,9460,12139
|
|
20230608,134500,4583458700,9480,9470,9620,9470,19272
|
|
20230608,134400,4398909210,9480,9490,9490,9440,4470
|
|
20230608,134300,4356678490,9440,9520,9570,9420,27307
|
|
20230608,134200,4098033920,9570,9610,9680,9480,38756
|
|
20230608,134100,3725050330,9610,9610,9630,9600,9050
|
|
20230608,134000,3638004740,9610,9550,9610,9550,13940
|
|
20230608,133900,3504392510,9480,9500,9500,9480,5000
|
|
20230608,133800,3456971570,9550,9540,9550,9540,1259
|
|
20230608,133700,3444952320,9540,9530,9540,9530,521
|
|
20230608,133600,3439982030,9500,9510,9510,9500,800
|
|
20230608,133500,3432379870,9520,9520,9520,9520,2
|
|
20230608,133400,3432360830,9530,9530,9530,9530,1
|
|
20230608,133300,3432351300,9540,9490,9550,9490,156
|
|
20230608,133200,3430864960,9490,9490,9490,9490,20
|
|
20230608,133100,3430675160,9560,9480,9560,9480,4636
|
|
20230608,133000,3386455280,9480,9480,9480,9480,130
|
|
20230608,132900,3385222880,9480,9480,9480,9480,10
|
|
20230608,132800,3385128080,9480,9480,9480,9480,20
|
|
20230608,132700,3384938480,9480,9480,9480,9480,1535
|
|
20230608,132600,3370386680,9490,9490,9490,9490,5
|
|
20230608,132500,3370339230,9490,9490,9490,9490,550
|
|
20230608,132400,3365119730,9480,9480,9480,9480,0
|
|
20230608,132300,3365119730,9480,9480,9480,9480,0
|
|
20230608,132200,3365119730,9480,9480,9480,9480,1202
|
|
20230608,132100,3353724770,9480,9490,9490,9480,360
|
|
20230608,132000,3350310730,9490,9480,9490,9480,6
|
|
20230608,131900,3350253800,9470,9480,9480,9470,150
|
|
20230608,131800,3348833250,9470,9470,9470,9470,0
|
|
20230608,131700,3348833250,9470,9490,9490,9470,745
|
|
20230608,131600,3341772220,9500,9490,9500,9490,344
|
|
20230608,131500,3338507620,9490,9490,9490,9490,101
|
|
20230608,131400,3337549130,9490,9490,9490,9490,10
|
|
20230608,131300,3337454230,9500,9500,9500,9500,0
|
|
20230608,131200,3337454230,9500,9470,9500,9470,31
|
|
20230608,131100,3337160630,9470,9490,9490,9470,5328
|
|
20230608,131000,3286651130,9490,9490,9490,9490,110
|
|
20230608,130900,3285607230,9500,9500,9500,9500,0
|
|
20230608,130800,3285607230,9500,9490,9500,9490,123
|
|
20230608,130700,3284439950,9500,9500,9500,9500,563
|
|
20230608,130600,3279091450,9520,9520,9520,9520,320
|
|
20230608,130500,3276045050,9520,9520,9520,9520,0
|
|
20230608,130400,3276045050,9520,9510,9520,9500,556
|
|
20230608,130300,3270752080,9510,9500,9510,9500,50
|
|
20230608,130200,3270277020,9510,9510,9510,9510,0
|
|
20230608,130100,3270277020,9510,9510,9510,9510,0
|
|
20230608,130000,3270277020,9510,9510,9510,9510,1
|
|
20230608,125900,3270267510,9510,9510,9510,9510,11
|
|
20230608,125800,3270162900,9510,9500,9510,9500,17
|
|
20230608,125700,3270001240,9510,9510,9510,9510,60
|
|
20230608,125600,3269430640,9510,9510,9510,9510,0
|
|
20230608,125500,3269430640,9510,9500,9510,9490,1157
|
|
20230608,125400,3258449770,9500,9500,9500,9500,870
|
|
20230608,125300,3250184770,9500,9510,9510,9500,146
|
|
20230608,125200,3248797320,9510,9510,9510,9510,10
|
|
20230608,125100,3248702220,9510,9510,9510,9510,1
|
|
20230608,125000,3248692710,9500,9510,9510,9500,120
|
|
20230608,124900,3247551610,9500,9500,9500,9500,892
|
|
20230608,124800,3239077610,9500,9500,9500,9500,1000
|
|
20230608,124700,3229577610,9500,9510,9510,9500,221
|
|
20230608,124600,3227476000,9520,9520,9520,9520,30
|
|
20230608,124500,3227190400,9520,9520,9520,9520,1
|
|
20230608,124400,3227180880,9510,9510,9510,9510,0
|
|
20230608,124300,3227180880,9510,9510,9510,9510,114
|
|
20230608,124200,3226096740,9510,9510,9510,9510,16
|
|
20230608,124100,3225944580,9500,9510,9510,9500,301
|
|
20230608,124000,3223082080,9510,9510,9510,9510,21
|
|
20230608,123900,3222882370,9510,9510,9510,9510,0
|
|
20230608,123800,3222882370,9510,9520,9520,9510,1970
|
|
20230608,123700,3204146460,9520,9520,9520,9520,420
|
|
20230608,123600,3200148060,9520,9520,9520,9520,678
|
|
20230608,123500,3193693500,9520,9520,9520,9520,0
|
|
20230608,123400,3193693500,9520,9520,9520,9520,150
|
|
20230608,123300,3192265500,9520,9520,9520,9520,217
|
|
20230608,123200,3190199660,9530,9530,9530,9530,1
|
|
20230608,123100,3190190130,9530,9530,9530,9530,0
|
|
20230608,123000,3190190130,9530,9520,9530,9520,129
|
|
20230608,122900,3188961300,9520,9520,9520,9520,65
|
|
20230608,122800,3188342500,9520,9520,9520,9520,127
|
|
20230608,122700,3187133460,9520,9530,9530,9520,220
|
|
20230608,122600,3185038860,9530,9540,9540,9530,62
|
|
20230608,122500,3184447500,9540,9540,9540,9540,0
|
|
20230608,122400,3184447500,9540,9540,9540,9540,0
|
|
20230608,122300,3184447500,9540,9540,9540,9540,3
|
|
20230608,122200,3184418880,9530,9530,9530,9520,1052
|
|
20230608,122100,3174393430,9530,9530,9530,9530,0
|
|
20230608,122000,3174393430,9530,9530,9530,9530,0
|
|
20230608,121900,3174393430,9530,9530,9530,9530,187
|
|
20230608,121800,3172611320,9550,9540,9550,9540,501
|
|
20230608,121700,3167831770,9540,9540,9540,9530,201
|
|
20230608,121600,3165915230,9530,9540,9540,9530,30
|
|
20230608,121500,3165629310,9550,9550,9550,9550,0
|
|
20230608,121400,3165629310,9550,9550,9550,9550,0
|
|
20230608,121300,3165629310,9550,9530,9550,9530,46
|
|
20230608,121200,3165190890,9530,9530,9530,9530,310
|
|
20230608,121100,3162236590,9530,9530,9530,9530,1
|
|
20230608,121000,3162227060,9530,9530,9530,9530,119
|
|
20230608,120900,3161092990,9530,9530,9530,9530,140
|
|
20230608,120800,3159758790,9530,9530,9530,9530,56
|
|
20230608,120700,3159225110,9530,9530,9530,9530,310
|
|
20230608,120600,3156270810,9530,9530,9530,9530,0
|
|
20230608,120500,3156270810,9530,9520,9530,9520,2
|
|
20230608,120400,3156251760,9530,9530,9530,9530,53
|
|
20230608,120300,3155746670,9550,9550,9550,9550,511
|
|
20230608,120200,3150866620,9550,9550,9550,9550,5
|
|
20230608,120100,3150818870,9530,9530,9530,9530,333
|
|
20230608,120000,3147645380,9530,9530,9530,9530,10
|
|
20230608,115900,3147550080,9530,9530,9530,9530,5
|
|
20230608,115800,3147502430,9540,9540,9540,9540,26
|
|
20230608,115700,3147254390,9540,9540,9540,9540,6
|
|
20230608,115600,3147197150,9530,9530,9530,9530,200
|
|
20230608,115500,3145291150,9530,9530,9530,9530,21
|
|
20230608,115400,3145091020,9530,9530,9530,9530,445
|
|
20230608,115300,3140850170,9530,9550,9550,9530,220
|
|
20230608,115200,3138751750,9550,9550,9550,9550,44
|
|
20230608,115100,3138331550,9550,9550,9550,9550,50
|
|
20230608,115000,3137854050,9530,9530,9530,9530,288
|
|
20230608,114900,3135109410,9530,9530,9530,9530,67
|
|
20230608,114800,3134470900,9540,9550,9550,9540,24
|
|
20230608,114700,3134241930,9520,9520,9520,9520,0
|
|
20230608,114600,3134241930,9520,9520,9520,9520,30
|
|
20230608,114500,3133956330,9520,9520,9520,9520,0
|
|
20230608,114400,3133956330,9520,9520,9520,9520,16
|
|
20230608,114300,3133804010,9520,9520,9520,9520,154
|
|
20230608,114200,3132337930,9520,9510,9520,9510,164
|
|
20230608,114100,3130777870,9520,9520,9520,9520,61
|
|
20230608,114000,3130197150,9520,9520,9520,9520,351
|
|
20230608,113900,3126855630,9520,9510,9520,9510,779
|
|
20230608,113800,3119447100,9520,9530,9530,9510,291
|
|
20230608,113700,3116678180,9520,9540,9540,9520,456
|
|
20230608,113600,3112336760,9540,9540,9540,9540,0
|
|
20230608,113500,3112336760,9540,9540,9540,9540,226
|
|
20230608,113400,3110180720,9540,9530,9540,9520,1668
|
|
20230608,113300,3094299130,9530,9530,9530,9530,104
|
|
20230608,113200,3093308010,9530,9530,9530,9530,330
|
|
20230608,113100,3090163110,9530,9540,9540,9530,556
|
|
20230608,113000,3084864420,9540,9540,9540,9540,50
|
|
20230608,112900,3084387420,9550,9530,9550,9530,21
|
|
20230608,112800,3084187040,9540,9550,9550,9540,208
|
|
20230608,112700,3082202710,9550,9560,9560,9550,459
|
|
20230608,112600,3077817150,9550,9560,9560,9550,63
|
|
20230608,112500,3077215370,9560,9560,9560,9560,17
|
|
20230608,112400,3077052850,9560,9560,9560,9560,6
|
|
20230608,112300,3076995490,9550,9540,9550,9540,11
|
|
20230608,112200,3076890450,9530,9540,9540,9530,781
|
|
20230608,112100,3069446840,9560,9550,9560,9540,265
|
|
20230608,112000,3066918640,9550,9540,9550,9540,278
|
|
20230608,111900,3064264770,9540,9540,9540,9540,137
|
|
20230608,111800,3062957790,9540,9530,9540,9530,484
|
|
20230608,111700,3058343620,9540,9540,9540,9540,280
|
|
20230608,111600,3055672420,9540,9540,9540,9540,0
|
|
20230608,111500,3055672420,9540,9550,9550,9540,381
|
|
20230608,111400,3052037070,9530,9530,9530,9530,301
|
|
20230608,111300,3049168540,9530,9540,9540,9530,1100
|
|
20230608,111200,3038675990,9540,9550,9550,9540,1007
|
|
20230608,111100,3029059920,9550,9570,9570,9550,117
|
|
20230608,111000,3027941450,9580,9580,9580,9580,0
|
|
20230608,110900,3027941450,9580,9550,9580,9550,74
|
|
20230608,110800,3027233250,9550,9550,9550,9550,199
|
|
20230608,110700,3025332800,9550,9550,9550,9540,133
|
|
20230608,110600,3024063510,9550,9550,9550,9550,6
|
|
20230608,110500,3024006210,9540,9550,9550,9540,1099
|
|
20230608,110400,3013521630,9550,9570,9570,9540,2812
|
|
20230608,110300,2986655890,9570,9590,9590,9570,3410
|
|
20230608,110200,2954012430,9590,9580,9590,9580,722
|
|
20230608,110100,2947088790,9600,9580,9600,9580,1039
|
|
20230608,110000,2937134910,9590,9590,9600,9580,2504
|
|
20230608,105900,2913132330,9590,9600,9600,9590,107
|
|
20230608,105800,2912105360,9600,9600,9600,9600,617
|
|
20230608,105700,2906182160,9600,9590,9600,9590,505
|
|
20230608,105600,2901334900,9590,9580,9600,9580,13
|
|
20230608,105500,2901210230,9590,9600,9610,9590,1864
|
|
20230608,105400,2883320750,9610,9600,9610,9600,617
|
|
20230608,105300,2877397350,9590,9600,9600,9590,64
|
|
20230608,105200,2876783250,9590,9590,9590,9580,58
|
|
20230608,105100,2876227120,9580,9590,9590,9580,660
|
|
20230608,105000,2869902780,9590,9620,9620,9590,112
|
|
20230608,104900,2868825400,9630,9570,9630,9570,2802
|
|
20230608,104800,2841914280,9580,9580,9580,9580,103
|
|
20230608,104700,2840927540,9580,9570,9580,9570,7
|
|
20230608,104600,2840860520,9570,9570,9570,9570,2195
|
|
20230608,104500,2819854370,9580,9580,9600,9580,168
|
|
20230608,104400,2818244830,9570,9600,9600,9570,1572
|
|
20230608,104300,2803176790,9600,9570,9600,9570,1468
|
|
20230608,104200,2789086890,9590,9590,9590,9570,921
|
|
20230608,104100,2780272590,9580,9600,9600,9580,864
|
|
20230608,104000,2771994570,9590,9600,9600,9590,204
|
|
20230608,103900,2770037690,9600,9600,9600,9600,11
|
|
20230608,103800,2769932090,9600,9600,9600,9600,402
|
|
20230608,103700,2766072890,9600,9580,9600,9560,1401
|
|
20230608,103600,2752645630,9590,9600,9600,9580,2441
|
|
20230608,103500,2729249800,9600,9600,9620,9600,1773
|
|
20230608,103400,2712216830,9610,9620,9620,9580,558
|
|
20230608,103300,2706860060,9630,9620,9630,9620,771
|
|
20230608,103200,2699435350,9630,9570,9630,9570,4021
|
|
20230608,103100,2660788740,9570,9570,9570,9570,178
|
|
20230608,103000,2659085280,9560,9550,9560,9550,1148
|
|
20230608,102900,2648116770,9560,9560,9560,9560,111
|
|
20230608,102800,2647055610,9580,9550,9580,9550,691
|
|
20230608,102700,2640450620,9540,9580,9580,9540,393
|
|
20230608,102600,2636689680,9580,9580,9580,9530,425
|
|
20230608,102500,2632633460,9520,9620,9620,9520,4453
|
|
20230608,102400,2590013050,9620,9580,9620,9570,2214
|
|
20230608,102300,2568771120,9590,9630,9630,9580,6247
|
|
20230608,102200,2508753260,9630,9520,9640,9520,5592
|
|
20230608,102100,2455080970,9520,9530,9530,9510,1440
|
|
20230608,102000,2441369370,9530,9550,9550,9510,1162
|
|
20230608,101900,2430301780,9550,9550,9550,9550,1
|
|
20230608,101800,2430292230,9560,9510,9560,9510,1662
|
|
20230608,101700,2414439520,9520,9520,9540,9490,1608
|
|
20230608,101600,2399156330,9520,9510,9520,9510,461
|
|
20230608,101500,2394770680,9510,9490,9510,9490,154
|
|
20230608,101400,2393307680,9500,9490,9500,9490,476
|
|
20230608,101300,2388786110,9480,9470,9480,9470,1172
|
|
20230608,101200,2377687040,9470,9500,9500,9470,1423
|
|
20230608,101100,2364198930,9500,9490,9500,9480,1317
|
|
20230608,101000,2351700270,9500,9510,9510,9500,1536
|
|
20230608,100900,2337108050,9500,9530,9530,9500,3490
|
|
20230608,100800,2303908020,9530,9550,9550,9530,1823
|
|
20230608,100700,2286530950,9540,9560,9560,9540,785
|
|
20230608,100600,2279038420,9560,9540,9580,9540,591
|
|
20230608,100500,2273389270,9580,9550,9580,9550,2875
|
|
20230608,100400,2245925350,9590,9570,9590,9550,573
|
|
20230608,100300,2240445310,9590,9550,9600,9530,2032
|
|
20230608,100200,2221040170,9550,9600,9600,9550,7383
|
|
20230608,100100,2150358210,9590,9610,9610,9590,4625
|
|
20230608,100000,2105978940,9610,9620,9620,9610,723
|
|
20230608,095900,2099030750,9630,9630,9630,9600,4022
|
|
20230608,095800,2060356650,9630,9640,9640,9630,1033
|
|
20230608,095700,2050407620,9630,9630,9640,9630,1162
|
|
20230608,095600,2039216710,9630,9640,9640,9630,863
|
|
20230608,095500,2030905570,9640,9630,9640,9630,4087
|
|
20230608,095400,1991545490,9630,9640,9640,9630,1410
|
|
20230608,095300,1977965720,9640,9630,9640,9620,1717
|
|
20230608,095200,1961420570,9630,9630,9640,9620,5423
|
|
20230608,095100,1909207260,9640,9620,9640,9620,748
|
|
20230608,095000,1902002790,9630,9630,9640,9620,1689
|
|
20230608,094900,1885733900,9630,9630,9640,9620,2154
|
|
20230608,094800,1864977600,9630,9650,9660,9620,7107
|
|
20230608,094700,1796439600,9650,9600,9650,9600,21340
|
|
20230608,094600,1590888740,9600,9580,9610,9570,20828
|
|
20230608,094500,1391007320,9580,9570,9590,9560,3292
|
|
20230608,094400,1359488670,9590,9590,9590,9570,290
|
|
20230608,094300,1356708230,9570,9590,9590,9550,1402
|
|
20230608,094200,1343285820,9590,9550,9590,9540,3158
|
|
20230608,094100,1313138810,9540,9610,9610,9540,4701
|
|
20230608,094000,1268176080,9610,9630,9630,9600,2262
|
|
20230608,093900,1246421080,9620,9610,9620,9610,2641
|
|
20230608,093800,1221028080,9610,9610,9610,9600,261
|
|
20230608,093700,1218519980,9610,9600,9610,9590,1337
|
|
20230608,093600,1205686730,9600,9600,9610,9570,1661
|
|
20230608,093500,1189740480,9600,9590,9600,9590,1614
|
|
20230608,093400,1174261380,9560,9570,9590,9550,2719
|
|
20230608,093300,1148224800,9550,9570,9570,9550,3023
|
|
20230608,093200,1119326550,9580,9570,9580,9570,806
|
|
20230608,093100,1111611860,9580,9580,9590,9570,929
|
|
20230608,093000,1102717140,9590,9590,9590,9570,1894
|
|
20230608,092900,1084570730,9590,9590,9600,9590,1341
|
|
20230608,092800,1071704200,9590,9600,9600,9580,178
|
|
20230608,092700,1069996590,9600,9570,9600,9560,984
|
|
20230608,092600,1060559930,9560,9590,9590,9540,9035
|
|
20230608,092500,974113620,9590,9600,9610,9590,2210
|
|
20230608,092400,952907590,9600,9620,9620,9600,1392
|
|
20230608,092300,939530640,9620,9620,9620,9620,205
|
|
20230608,092200,937558540,9620,9610,9630,9610,2258
|
|
20230608,092100,915827840,9620,9600,9630,9590,2230
|
|
20230608,092000,894382280,9630,9570,9630,9570,6301
|
|
20230608,091900,833955510,9570,9580,9600,9570,5135
|
|
20230608,091800,784712710,9580,9610,9610,9570,2148
|
|
20230608,091700,764126140,9620,9620,9650,9590,13263
|
|
20230608,091600,636507000,9620,9600,9620,9590,5751
|
|
20230608,091500,581294950,9600,9590,9600,9580,2909
|
|
20230608,091400,553394120,9590,9590,9610,9580,9245
|
|
20230608,091300,464637170,9600,9550,9600,9550,15811
|
|
20230608,091200,313080660,9550,9550,9550,9530,1621
|
|
20230608,091100,297610970,9550,9520,9560,9500,3286
|
|
20230608,091000,266282210,9520,9490,9520,9440,2435
|
|
20230608,090900,243203800,9470,9470,9490,9450,4099
|
|
20230608,090800,204359200,9480,9510,9510,9480,4711
|
|
20230608,090700,159577400,9520,9500,9530,9500,2187
|
|
20230608,090600,138772000,9500,9450,9500,9450,1504
|
|
20230608,090500,124519350,9460,9450,9460,9430,685
|
|
20230608,090400,118051330,9450,9460,9460,9430,270
|
|
20230608,090300,115497750,9460,9430,9460,9420,2674
|
|
20230608,090200,90291860,9430,9440,9440,9430,2091
|
|
20230608,090100,70558140,9450,9440,9450,9440,1428
|
|
20230608,090000,57077810,9440,9480,9490,9440,5927
|