760 lines
37 KiB
CSV
760 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230609,213700,4261642590,9660,9660,9660,9660,10760
|
|
20230609,213600,4261642590,9660,9660,9660,9660,0
|
|
20230609,213500,4261642590,9660,9660,9660,9660,0
|
|
20230609,213400,4261642590,9660,9660,9660,9660,0
|
|
20230609,213300,4261642590,9660,9660,9660,9660,0
|
|
20230609,213200,4261642590,9660,9660,9660,9660,0
|
|
20230609,213100,4261642590,9660,9660,9660,9660,0
|
|
20230609,213000,4261642590,9660,9660,9660,9660,0
|
|
20230609,212900,4261642590,9660,9660,9660,9660,0
|
|
20230609,212800,4261642590,9660,9660,9660,9660,0
|
|
20230609,212700,4261642590,9660,9660,9660,9660,0
|
|
20230609,212600,4261642590,9660,9660,9660,9660,0
|
|
20230609,212500,4261642590,9660,9660,9660,9660,0
|
|
20230609,212400,4261642590,9660,9660,9660,9660,0
|
|
20230609,212300,4261642590,9660,9660,9660,9660,0
|
|
20230609,212200,4261642590,9660,9660,9660,9660,0
|
|
20230609,212100,4261642590,9660,9660,9660,9660,0
|
|
20230609,212000,4261642590,9660,9660,9660,9660,0
|
|
20230609,211900,4261642590,9660,9660,9660,9660,0
|
|
20230609,211800,4261642590,9660,9660,9660,9660,0
|
|
20230609,211700,4261642590,9660,9660,9660,9660,0
|
|
20230609,211600,4261642590,9660,9660,9660,9660,0
|
|
20230609,211500,4261642590,9660,9660,9660,9660,0
|
|
20230609,211400,4261642590,9660,9660,9660,9660,0
|
|
20230609,211300,4261642590,9660,9660,9660,9660,0
|
|
20230609,211200,4261642590,9660,9660,9660,9660,0
|
|
20230609,211100,4261642590,9660,9660,9660,9660,0
|
|
20230609,211000,4261642590,9660,9660,9660,9660,0
|
|
20230609,210900,4261642590,9660,9660,9660,9660,0
|
|
20230609,210800,4261642590,9660,9660,9660,9660,0
|
|
20230609,210700,4261642590,9660,9660,9660,9660,10760
|
|
20230609,210600,4261642590,9660,9660,9660,9660,0
|
|
20230609,210500,4261642590,9660,9660,9660,9660,0
|
|
20230609,210400,4261642590,9660,9660,9660,9660,0
|
|
20230609,210300,4261642590,9660,9660,9660,9660,0
|
|
20230609,210200,4261642590,9660,9660,9660,9660,0
|
|
20230609,210100,4261642590,9660,9660,9660,9660,0
|
|
20230609,210000,4261642590,9660,9660,9660,9660,0
|
|
20230609,205900,4261642590,9660,9660,9660,9660,0
|
|
20230609,205800,4261642590,9660,9660,9660,9660,0
|
|
20230609,205700,4261642590,9660,9660,9660,9660,0
|
|
20230609,205600,4261642590,9660,9660,9660,9660,0
|
|
20230609,205500,4261642590,9660,9660,9660,9660,0
|
|
20230609,205400,4261642590,9660,9660,9660,9660,0
|
|
20230609,205300,4261642590,9660,9660,9660,9660,0
|
|
20230609,205200,4261642590,9660,9660,9660,9660,0
|
|
20230609,205100,4261642590,9660,9660,9660,9660,0
|
|
20230609,205000,4261642590,9660,9660,9660,9660,0
|
|
20230609,204900,4261642590,9660,9660,9660,9660,0
|
|
20230609,204800,4261642590,9660,9660,9660,9660,0
|
|
20230609,204700,4261642590,9660,9660,9660,9660,0
|
|
20230609,204600,4261642590,9660,9660,9660,9660,0
|
|
20230609,204500,4261642590,9660,9660,9660,9660,0
|
|
20230609,204400,4261642590,9660,9660,9660,9660,0
|
|
20230609,204300,4261642590,9660,9660,9660,9660,0
|
|
20230609,204200,4261642590,9660,9660,9660,9660,0
|
|
20230609,204100,4261642590,9660,9660,9660,9660,0
|
|
20230609,204000,4261642590,9660,9660,9660,9660,0
|
|
20230609,203900,4261642590,9660,9660,9660,9660,0
|
|
20230609,203800,4261642590,9660,9660,9660,9660,0
|
|
20230609,203700,4261642590,9660,9660,9660,9660,10760
|
|
20230609,203600,4261642590,9660,9660,9660,9660,0
|
|
20230609,203500,4261642590,9660,9660,9660,9660,0
|
|
20230609,203400,4261642590,9660,9660,9660,9660,0
|
|
20230609,203300,4261642590,9660,9660,9660,9660,0
|
|
20230609,203200,4261642590,9660,9660,9660,9660,0
|
|
20230609,203100,4261642590,9660,9660,9660,9660,0
|
|
20230609,203000,4261642590,9660,9660,9660,9660,0
|
|
20230609,202900,4261642590,9660,9660,9660,9660,0
|
|
20230609,202800,4261642590,9660,9660,9660,9660,0
|
|
20230609,202700,4261642590,9660,9660,9660,9660,0
|
|
20230609,202600,4261642590,9660,9660,9660,9660,0
|
|
20230609,202500,4261642590,9660,9660,9660,9660,0
|
|
20230609,202400,4261642590,9660,9660,9660,9660,0
|
|
20230609,202300,4261642590,9660,9660,9660,9660,0
|
|
20230609,202200,4261642590,9660,9660,9660,9660,0
|
|
20230609,202100,4261642590,9660,9660,9660,9660,0
|
|
20230609,202000,4261642590,9660,9660,9660,9660,0
|
|
20230609,201900,4261642590,9660,9660,9660,9660,0
|
|
20230609,201800,4261642590,9660,9660,9660,9660,0
|
|
20230609,201700,4261642590,9660,9660,9660,9660,0
|
|
20230609,201600,4261642590,9660,9660,9660,9660,0
|
|
20230609,201500,4261642590,9660,9660,9660,9660,0
|
|
20230609,201400,4261642590,9660,9660,9660,9660,0
|
|
20230609,201300,4261642590,9660,9660,9660,9660,0
|
|
20230609,201200,4261642590,9660,9660,9660,9660,0
|
|
20230609,201100,4261642590,9660,9660,9660,9660,0
|
|
20230609,201000,4261642590,9660,9660,9660,9660,0
|
|
20230609,200900,4261642590,9660,9660,9660,9660,0
|
|
20230609,200800,4261642590,9660,9660,9660,9660,0
|
|
20230609,200700,4261642590,9660,9660,9660,9660,10760
|
|
20230609,200600,4261642590,9660,9660,9660,9660,0
|
|
20230609,200500,4261642590,9660,9660,9660,9660,0
|
|
20230609,200400,4261642590,9660,9660,9660,9660,0
|
|
20230609,200300,4261642590,9660,9660,9660,9660,0
|
|
20230609,200200,4261642590,9660,9660,9660,9660,0
|
|
20230609,200100,4261642590,9660,9660,9660,9660,0
|
|
20230609,200000,4261642590,9660,9660,9660,9660,0
|
|
20230609,195900,4261642590,9660,9660,9660,9660,0
|
|
20230609,195800,4261642590,9660,9660,9660,9660,0
|
|
20230609,195700,4261642590,9660,9660,9660,9660,0
|
|
20230609,195600,4261642590,9660,9660,9660,9660,0
|
|
20230609,195500,4261642590,9660,9660,9660,9660,0
|
|
20230609,195400,4261642590,9660,9660,9660,9660,0
|
|
20230609,195300,4261642590,9660,9660,9660,9660,0
|
|
20230609,195200,4261642590,9660,9660,9660,9660,0
|
|
20230609,195100,4261642590,9660,9660,9660,9660,0
|
|
20230609,195000,4261642590,9660,9660,9660,9660,0
|
|
20230609,194900,4261642590,9660,9660,9660,9660,0
|
|
20230609,194800,4261642590,9660,9660,9660,9660,0
|
|
20230609,194700,4261642590,9660,9660,9660,9660,0
|
|
20230609,194600,4261642590,9660,9660,9660,9660,0
|
|
20230609,194500,4261642590,9660,9660,9660,9660,0
|
|
20230609,194400,4261642590,9660,9660,9660,9660,0
|
|
20230609,194300,4261642590,9660,9660,9660,9660,0
|
|
20230609,194200,4261642590,9660,9660,9660,9660,0
|
|
20230609,194100,4261642590,9660,9660,9660,9660,0
|
|
20230609,194000,4261642590,9660,9660,9660,9660,0
|
|
20230609,193900,4261642590,9660,9660,9660,9660,0
|
|
20230609,193800,4261642590,9660,9660,9660,9660,0
|
|
20230609,193700,4261642590,9660,9660,9660,9660,10760
|
|
20230609,193600,4261642590,9660,9660,9660,9660,0
|
|
20230609,193500,4261642590,9660,9660,9660,9660,0
|
|
20230609,193400,4261642590,9660,9660,9660,9660,0
|
|
20230609,193300,4261642590,9660,9660,9660,9660,0
|
|
20230609,193200,4261642590,9660,9660,9660,9660,0
|
|
20230609,193100,4261642590,9660,9660,9660,9660,0
|
|
20230609,193000,4261642590,9660,9660,9660,9660,0
|
|
20230609,192900,4261642590,9660,9660,9660,9660,0
|
|
20230609,192800,4261642590,9660,9660,9660,9660,0
|
|
20230609,192700,4261642590,9660,9660,9660,9660,0
|
|
20230609,192600,4261642590,9660,9660,9660,9660,0
|
|
20230609,192500,4261642590,9660,9660,9660,9660,0
|
|
20230609,192400,4261642590,9660,9660,9660,9660,0
|
|
20230609,192300,4261642590,9660,9660,9660,9660,0
|
|
20230609,192200,4261642590,9660,9660,9660,9660,0
|
|
20230609,192100,4261642590,9660,9660,9660,9660,0
|
|
20230609,192000,4261642590,9660,9660,9660,9660,0
|
|
20230609,191900,4261642590,9660,9660,9660,9660,0
|
|
20230609,191800,4261642590,9660,9660,9660,9660,0
|
|
20230609,191700,4261642590,9660,9660,9660,9660,0
|
|
20230609,191600,4261642590,9660,9660,9660,9660,0
|
|
20230609,191500,4261642590,9660,9660,9660,9660,0
|
|
20230609,191400,4261642590,9660,9660,9660,9660,0
|
|
20230609,191300,4261642590,9660,9660,9660,9660,0
|
|
20230609,191200,4261642590,9660,9660,9660,9660,0
|
|
20230609,191100,4261642590,9660,9660,9660,9660,0
|
|
20230609,191000,4261642590,9660,9660,9660,9660,0
|
|
20230609,190900,4261642590,9660,9660,9660,9660,0
|
|
20230609,190800,4261642590,9660,9660,9660,9660,0
|
|
20230609,190700,4261642590,9660,9660,9660,9660,10760
|
|
20230609,190600,4261642590,9660,9660,9660,9660,0
|
|
20230609,190500,4261642590,9660,9660,9660,9660,0
|
|
20230609,190400,4261642590,9660,9660,9660,9660,0
|
|
20230609,190300,4261642590,9660,9660,9660,9660,0
|
|
20230609,190200,4261642590,9660,9660,9660,9660,0
|
|
20230609,190100,4261642590,9660,9660,9660,9660,0
|
|
20230609,190000,4261642590,9660,9660,9660,9660,0
|
|
20230609,185900,4261642590,9660,9660,9660,9660,0
|
|
20230609,185800,4261642590,9660,9660,9660,9660,0
|
|
20230609,185700,4261642590,9660,9660,9660,9660,0
|
|
20230609,185600,4261642590,9660,9660,9660,9660,0
|
|
20230609,185500,4261642590,9660,9660,9660,9660,0
|
|
20230609,185400,4261642590,9660,9660,9660,9660,0
|
|
20230609,185300,4261642590,9660,9660,9660,9660,0
|
|
20230609,185200,4261642590,9660,9660,9660,9660,0
|
|
20230609,185100,4261642590,9660,9660,9660,9660,0
|
|
20230609,185000,4261642590,9660,9660,9660,9660,0
|
|
20230609,184900,4261642590,9660,9660,9660,9660,0
|
|
20230609,184800,4261642590,9660,9660,9660,9660,0
|
|
20230609,184700,4261642590,9660,9660,9660,9660,0
|
|
20230609,184600,4261642590,9660,9660,9660,9660,0
|
|
20230609,184500,4261642590,9660,9660,9660,9660,0
|
|
20230609,184400,4261642590,9660,9660,9660,9660,0
|
|
20230609,184300,4261642590,9660,9660,9660,9660,0
|
|
20230609,184200,4261642590,9660,9660,9660,9660,0
|
|
20230609,184100,4261642590,9660,9660,9660,9660,0
|
|
20230609,184000,4261642590,9660,9660,9660,9660,0
|
|
20230609,183900,4261642590,9660,9660,9660,9660,0
|
|
20230609,183800,4261642590,9660,9660,9660,9660,0
|
|
20230609,183700,4261642590,9660,9660,9660,9660,10760
|
|
20230609,183600,4261642590,9660,9660,9660,9660,0
|
|
20230609,183500,4261642590,9660,9660,9660,9660,0
|
|
20230609,183400,4261642590,9660,9660,9660,9660,0
|
|
20230609,183300,4261642590,9660,9660,9660,9660,0
|
|
20230609,183200,4261642590,9660,9660,9660,9660,0
|
|
20230609,183100,4261642590,9660,9660,9660,9660,0
|
|
20230609,183000,4261642590,9660,9660,9660,9660,0
|
|
20230609,182900,4261642590,9660,9660,9660,9660,0
|
|
20230609,182800,4261642590,9660,9660,9660,9660,0
|
|
20230609,182700,4261642590,9660,9660,9660,9660,0
|
|
20230609,182600,4261642590,9660,9660,9660,9660,0
|
|
20230609,182500,4261642590,9660,9660,9660,9660,0
|
|
20230609,182400,4261642590,9660,9660,9660,9660,0
|
|
20230609,182300,4261642590,9660,9660,9660,9660,0
|
|
20230609,182200,4261642590,9660,9660,9660,9660,0
|
|
20230609,182100,4261642590,9660,9660,9660,9660,0
|
|
20230609,182000,4261642590,9660,9660,9660,9660,0
|
|
20230609,181900,4261642590,9660,9660,9660,9660,0
|
|
20230609,181800,4261642590,9660,9660,9660,9660,0
|
|
20230609,181700,4261642590,9660,9660,9660,9660,0
|
|
20230609,181600,4261642590,9660,9660,9660,9660,0
|
|
20230609,181500,4261642590,9660,9660,9660,9660,0
|
|
20230609,181400,4261642590,9660,9660,9660,9660,0
|
|
20230609,181300,4261642590,9660,9660,9660,9660,0
|
|
20230609,181200,4261642590,9660,9660,9660,9660,0
|
|
20230609,181100,4261642590,9660,9660,9660,9660,0
|
|
20230609,181000,4261642590,9660,9660,9660,9660,0
|
|
20230609,180900,4261642590,9660,9660,9660,9660,0
|
|
20230609,180800,4261642590,9660,9660,9660,9660,0
|
|
20230609,180700,4261642590,9660,9660,9660,9660,10760
|
|
20230609,180600,4261642590,9660,9660,9660,9660,0
|
|
20230609,180500,4261642590,9660,9660,9660,9660,0
|
|
20230609,180400,4261642590,9660,9660,9660,9660,0
|
|
20230609,180300,4261642590,9660,9660,9660,9660,0
|
|
20230609,180200,4261642590,9660,9660,9660,9660,0
|
|
20230609,180100,4261642590,9660,9660,9660,9660,0
|
|
20230609,180000,4261642590,9660,9660,9660,9660,0
|
|
20230609,175900,4261642590,9660,9660,9660,9660,0
|
|
20230609,175800,4261642590,9660,9660,9660,9660,0
|
|
20230609,175700,4261642590,9660,9660,9660,9660,0
|
|
20230609,175600,4261642590,9660,9660,9660,9660,0
|
|
20230609,175500,4261642590,9660,9660,9660,9660,0
|
|
20230609,175400,4261642590,9660,9660,9660,9660,0
|
|
20230609,175300,4261642590,9660,9660,9660,9660,0
|
|
20230609,175200,4261642590,9660,9660,9660,9660,0
|
|
20230609,175100,4261642590,9660,9660,9660,9660,0
|
|
20230609,175000,4261642590,9660,9660,9660,9660,0
|
|
20230609,174900,4261642590,9660,9660,9660,9660,0
|
|
20230609,174800,4261642590,9660,9660,9660,9660,0
|
|
20230609,174700,4261642590,9660,9660,9660,9660,0
|
|
20230609,174600,4261642590,9660,9660,9660,9660,0
|
|
20230609,174500,4261642590,9660,9660,9660,9660,0
|
|
20230609,174400,4261642590,9660,9660,9660,9660,0
|
|
20230609,174300,4261642590,9660,9660,9660,9660,0
|
|
20230609,174200,4261642590,9660,9660,9660,9660,0
|
|
20230609,174100,4261642590,9660,9660,9660,9660,0
|
|
20230609,174000,4261642590,9660,9660,9660,9660,0
|
|
20230609,173900,4261642590,9660,9660,9660,9660,0
|
|
20230609,173800,4261642590,9660,9660,9660,9660,0
|
|
20230609,173700,4261642590,9660,9660,9660,9660,10760
|
|
20230609,173600,4261642590,9660,9660,9660,9660,0
|
|
20230609,173500,4261642590,9660,9660,9660,9660,0
|
|
20230609,173400,4261642590,9660,9660,9660,9660,0
|
|
20230609,173300,4261642590,9660,9660,9660,9660,0
|
|
20230609,173200,4261642590,9660,9660,9660,9660,0
|
|
20230609,173100,4261642590,9660,9660,9660,9660,0
|
|
20230609,173000,4261642590,9660,9660,9660,9660,0
|
|
20230609,172900,4261642590,9660,9660,9660,9660,0
|
|
20230609,172800,4261642590,9660,9660,9660,9660,0
|
|
20230609,172700,4261642590,9660,9660,9660,9660,0
|
|
20230609,172600,4261642590,9660,9660,9660,9660,0
|
|
20230609,172500,4261642590,9660,9660,9660,9660,0
|
|
20230609,172400,4261642590,9660,9660,9660,9660,0
|
|
20230609,172300,4261642590,9660,9660,9660,9660,0
|
|
20230609,172200,4261642590,9660,9660,9660,9660,0
|
|
20230609,172100,4261642590,9660,9660,9660,9660,0
|
|
20230609,172000,4261642590,9660,9660,9660,9660,0
|
|
20230609,171900,4261642590,9660,9660,9660,9660,0
|
|
20230609,171800,4261642590,9660,9660,9660,9660,0
|
|
20230609,171700,4261642590,9660,9660,9660,9660,0
|
|
20230609,171600,4261642590,9660,9660,9660,9660,0
|
|
20230609,171500,4261642590,9660,9660,9660,9660,0
|
|
20230609,171400,4261642590,9660,9660,9660,9660,0
|
|
20230609,171300,4261642590,9660,9660,9660,9660,0
|
|
20230609,171200,4261642590,9660,9660,9660,9660,0
|
|
20230609,171100,4261642590,9660,9660,9660,9660,0
|
|
20230609,171000,4261642590,9660,9660,9660,9660,0
|
|
20230609,170900,4261642590,9660,9660,9660,9660,0
|
|
20230609,170800,4261642590,9660,9660,9660,9660,0
|
|
20230609,170700,4261642590,9660,9660,9660,9660,10760
|
|
20230609,170600,4261642590,9660,9660,9660,9660,0
|
|
20230609,170500,4261642590,9660,9660,9660,9660,0
|
|
20230609,170400,4261642590,9660,9660,9660,9660,0
|
|
20230609,170300,4261642590,9660,9660,9660,9660,0
|
|
20230609,170200,4261642590,9660,9660,9660,9660,0
|
|
20230609,170100,4261642590,9660,9660,9660,9660,0
|
|
20230609,170000,4261642590,9660,9660,9660,9660,0
|
|
20230609,165900,4261642590,9660,9660,9660,9660,0
|
|
20230609,165800,4261642590,9660,9660,9660,9660,0
|
|
20230609,165700,4261642590,9660,9660,9660,9660,0
|
|
20230609,165600,4261642590,9660,9660,9660,9660,0
|
|
20230609,165500,4261642590,9660,9660,9660,9660,0
|
|
20230609,165400,4261642590,9660,9660,9660,9660,0
|
|
20230609,165300,4261642590,9660,9660,9660,9660,0
|
|
20230609,165200,4261642590,9660,9660,9660,9660,0
|
|
20230609,165100,4261642590,9660,9660,9660,9660,0
|
|
20230609,165000,4261642590,9660,9660,9660,9660,0
|
|
20230609,164900,4261642590,9660,9660,9660,9660,0
|
|
20230609,164800,4261642590,9660,9660,9660,9660,0
|
|
20230609,164700,4261642590,9660,9660,9660,9660,0
|
|
20230609,164600,4261642590,9660,9660,9660,9660,0
|
|
20230609,164500,4261642590,9660,9660,9660,9660,0
|
|
20230609,164400,4261642590,9660,9660,9660,9660,0
|
|
20230609,164300,4261642590,9660,9660,9660,9660,0
|
|
20230609,164200,4261642590,9660,9660,9660,9660,0
|
|
20230609,164100,4261642590,9660,9660,9660,9660,0
|
|
20230609,164000,4261642590,9660,9660,9660,9660,0
|
|
20230609,163900,4261642590,9660,9660,9660,9660,0
|
|
20230609,163800,4261642590,9660,9660,9660,9660,0
|
|
20230609,163700,4261642590,9660,9660,9660,9660,10760
|
|
20230609,163600,4261642590,9660,9660,9660,9660,0
|
|
20230609,163500,4261642590,9660,9660,9660,9660,0
|
|
20230609,163400,4261642590,9660,9660,9660,9660,0
|
|
20230609,163300,4261642590,9660,9660,9660,9660,0
|
|
20230609,163200,4261642590,9660,9660,9660,9660,0
|
|
20230609,163100,4261642590,9660,9660,9660,9660,0
|
|
20230609,163000,4261642590,9660,9660,9660,9660,0
|
|
20230609,162900,4261642590,9660,9660,9660,9660,0
|
|
20230609,162800,4261642590,9660,9660,9660,9660,0
|
|
20230609,162700,4261642590,9660,9660,9660,9660,0
|
|
20230609,162600,4261642590,9660,9660,9660,9660,0
|
|
20230609,162500,4261642590,9660,9660,9660,9660,0
|
|
20230609,162400,4261642590,9660,9660,9660,9660,0
|
|
20230609,162300,4261642590,9660,9660,9660,9660,0
|
|
20230609,162200,4261642590,9660,9660,9660,9660,0
|
|
20230609,162100,4261642590,9660,9660,9660,9660,0
|
|
20230609,162000,4261642590,9660,9660,9660,9660,0
|
|
20230609,161900,4261642590,9660,9660,9660,9660,0
|
|
20230609,161800,4261642590,9660,9660,9660,9660,0
|
|
20230609,161700,4261642590,9660,9660,9660,9660,0
|
|
20230609,161600,4261642590,9660,9660,9660,9660,0
|
|
20230609,161500,4261642590,9660,9660,9660,9660,0
|
|
20230609,161400,4261642590,9660,9660,9660,9660,0
|
|
20230609,161300,4261642590,9660,9660,9660,9660,0
|
|
20230609,161200,4261642590,9660,9660,9660,9660,0
|
|
20230609,161100,4261642590,9660,9660,9660,9660,0
|
|
20230609,161000,4261642590,9660,9660,9660,9660,0
|
|
20230609,160900,4261642590,9660,9660,9660,9660,0
|
|
20230609,160800,4261642590,9660,9660,9660,9660,0
|
|
20230609,160700,4261642590,9660,9660,9660,9660,10760
|
|
20230609,160600,4261642590,9660,9660,9660,9660,0
|
|
20230609,160500,4261642590,9660,9660,9660,9660,0
|
|
20230609,160400,4261642590,9660,9660,9660,9660,0
|
|
20230609,160300,4261642590,9660,9660,9660,9660,0
|
|
20230609,160200,4261642590,9660,9660,9660,9660,0
|
|
20230609,160100,4261642590,9660,9660,9660,9660,0
|
|
20230609,160000,4261642590,9660,9660,9660,9660,0
|
|
20230609,155900,4261642590,9660,9660,9660,9660,0
|
|
20230609,155800,4261642590,9660,9660,9660,9660,0
|
|
20230609,155700,4261642590,9660,9660,9660,9660,0
|
|
20230609,155600,4261642590,9660,9660,9660,9660,0
|
|
20230609,155500,4261642590,9660,9660,9660,9660,0
|
|
20230609,155400,4261642590,9660,9660,9660,9660,0
|
|
20230609,155300,4261642590,9660,9660,9660,9660,0
|
|
20230609,155200,4261642590,9660,9660,9660,9660,0
|
|
20230609,155100,4261642590,9660,9660,9660,9660,0
|
|
20230609,155000,4261642590,9660,9660,9660,9660,0
|
|
20230609,154900,4261642590,9660,9660,9660,9660,0
|
|
20230609,154800,4261642590,9660,9660,9660,9660,0
|
|
20230609,154700,4261642590,9660,9660,9660,9660,0
|
|
20230609,154600,4261642590,9660,9660,9660,9660,0
|
|
20230609,154500,4261642590,9660,9660,9660,9660,0
|
|
20230609,154400,4261642590,9660,9660,9660,9660,0
|
|
20230609,154300,4261642590,9660,9660,9660,9660,0
|
|
20230609,154200,4261642590,9660,9660,9660,9660,0
|
|
20230609,154100,4261642590,9660,9660,9660,9660,0
|
|
20230609,154000,4261642590,9660,9660,9660,9660,0
|
|
20230609,153900,4261642590,9660,9660,9660,9660,0
|
|
20230609,153800,4261642590,9660,9660,9660,9660,0
|
|
20230609,153700,4261642590,9660,9660,9660,9660,10760
|
|
20230609,153600,4261642590,9660,9660,9660,9660,0
|
|
20230609,153500,4261642590,9660,9660,9660,9660,0
|
|
20230609,153400,4261642590,9660,9660,9660,9660,0
|
|
20230609,153300,4261642590,9660,9660,9660,9660,0
|
|
20230609,153200,4261642590,9660,9660,9660,9660,0
|
|
20230609,153100,4261642590,9660,9660,9660,9660,0
|
|
20230609,153000,4261642590,9660,9660,9660,9660,10760
|
|
20230609,152900,4157700990,9660,9660,9660,9660,0
|
|
20230609,152800,4157700990,9660,9660,9660,9660,0
|
|
20230609,152700,4157700990,9660,9660,9660,9660,0
|
|
20230609,152600,4157700990,9660,9660,9660,9660,0
|
|
20230609,152500,4157700990,9660,9660,9660,9660,0
|
|
20230609,152400,4157700990,9660,9660,9660,9660,0
|
|
20230609,152300,4157700990,9660,9660,9660,9660,0
|
|
20230609,152200,4157700990,9660,9660,9660,9660,0
|
|
20230609,152100,4157700990,9660,9660,9660,9660,0
|
|
20230609,152000,4157700990,9660,9660,9660,9660,0
|
|
20230609,151900,4157700990,9660,9670,9670,9660,1056
|
|
20230609,151800,4147489770,9670,9680,9680,9660,1187
|
|
20230609,151700,4136011330,9670,9690,9690,9670,1356
|
|
20230609,151600,4122889550,9690,9680,9690,9680,1151
|
|
20230609,151500,4111737510,9690,9690,9690,9690,342
|
|
20230609,151400,4108423530,9690,9690,9690,9690,349
|
|
20230609,151300,4105041720,9690,9670,9700,9670,121
|
|
20230609,151200,4103871030,9680,9680,9690,9680,296
|
|
20230609,151100,4101005740,9680,9690,9690,9680,324
|
|
20230609,151000,4097867420,9680,9700,9700,9680,200
|
|
20230609,150900,4095930370,9700,9690,9700,9690,539
|
|
20230609,150800,4090703660,9670,9690,9690,9670,1290
|
|
20230609,150700,4078225160,9670,9690,9690,9670,2971
|
|
20230609,150600,4049477800,9700,9700,9700,9700,161
|
|
20230609,150500,4047916100,9700,9700,9710,9690,78
|
|
20230609,150400,4047159500,9680,9690,9690,9680,1971
|
|
20230609,150300,4028075670,9700,9700,9700,9690,720
|
|
20230609,150200,4021091770,9710,9710,9710,9710,130
|
|
20230609,150100,4019829470,9720,9710,9720,9710,578
|
|
20230609,150000,4014215810,9710,9720,9720,9710,591
|
|
20230609,145900,4008474140,9720,9710,9720,9710,222
|
|
20230609,145800,4006316720,9690,9710,9720,9690,2335
|
|
20230609,145700,3983687970,9710,9700,9710,9700,268
|
|
20230609,145600,3981085980,9710,9700,9710,9690,741
|
|
20230609,145500,3973902940,9700,9720,9720,9700,3644
|
|
20230609,145400,3938544990,9710,9720,9730,9710,871
|
|
20230609,145300,3930081740,9720,9730,9730,9720,198
|
|
20230609,145200,3928155930,9730,9740,9740,9730,357
|
|
20230609,145100,3924679250,9740,9740,9740,9720,335
|
|
20230609,145000,3921421170,9740,9740,9740,9710,514
|
|
20230609,144900,3916420860,9740,9730,9740,9720,713
|
|
20230609,144800,3909484070,9740,9750,9750,9730,194
|
|
20230609,144700,3907593680,9750,9740,9750,9730,754
|
|
20230609,144600,3900250630,9750,9740,9750,9730,1002
|
|
20230609,144500,3890481960,9750,9740,9750,9740,212
|
|
20230609,144400,3888416240,9740,9740,9740,9740,359
|
|
20230609,144300,3884919580,9740,9730,9740,9720,1984
|
|
20230609,144200,3865621680,9730,9730,9740,9730,489
|
|
20230609,144100,3860860630,9740,9730,9740,9730,2510
|
|
20230609,144000,3836435430,9730,9740,9750,9730,340
|
|
20230609,143900,3833125310,9740,9740,9750,9730,260
|
|
20230609,143800,3830592660,9740,9750,9750,9740,2626
|
|
20230609,143700,3805006480,9750,9750,9750,9730,186
|
|
20230609,143600,3803193520,9750,9730,9750,9730,980
|
|
20230609,143500,3793648860,9730,9730,9740,9730,442
|
|
20230609,143400,3789345010,9740,9720,9740,9720,562
|
|
20230609,143300,3783879930,9730,9710,9730,9700,1272
|
|
20230609,143200,3771532340,9720,9720,9730,9710,326
|
|
20230609,143100,3768363760,9720,9730,9740,9720,447
|
|
20230609,143000,3764017170,9740,9730,9740,9730,368
|
|
20230609,142900,3760435240,9730,9730,9740,9730,244
|
|
20230609,142800,3758060320,9740,9730,9740,9720,504
|
|
20230609,142700,3753152880,9730,9740,9740,9730,758
|
|
20230609,142600,3745776700,9740,9730,9740,9730,265
|
|
20230609,142500,3743197170,9740,9740,9740,9730,379
|
|
20230609,142400,3739505730,9730,9740,9740,9730,660
|
|
20230609,142300,3733081390,9740,9750,9750,9730,578
|
|
20230609,142200,3727451070,9750,9730,9750,9730,962
|
|
20230609,142100,3718079500,9740,9740,9740,9730,431
|
|
20230609,142000,3713881590,9740,9740,9750,9740,612
|
|
20230609,141900,3707920290,9740,9740,9740,9730,370
|
|
20230609,141800,3704318170,9740,9740,9740,9740,1965
|
|
20230609,141700,3685179070,9740,9730,9740,9730,339
|
|
20230609,141600,3681877230,9740,9740,9740,9740,225
|
|
20230609,141500,3679685730,9740,9740,9750,9740,164
|
|
20230609,141400,3678088280,9740,9740,9750,9730,1332
|
|
20230609,141300,3665114460,9740,9740,9740,9730,470
|
|
20230609,141200,3660537670,9750,9750,9750,9740,436
|
|
20230609,141100,3656286680,9750,9740,9750,9740,1816
|
|
20230609,141000,3638598160,9740,9730,9740,9730,331
|
|
20230609,140900,3635377010,9730,9730,9740,9730,319
|
|
20230609,140800,3632270420,9730,9740,9740,9730,631
|
|
20230609,140700,3626129500,9720,9730,9730,9720,804
|
|
20230609,140600,3618306770,9730,9730,9730,9710,1528
|
|
20230609,140500,3603453330,9730,9730,9730,9720,212
|
|
20230609,140400,3601391070,9720,9720,9730,9710,502
|
|
20230609,140300,3596509530,9710,9730,9730,9710,1067
|
|
20230609,140200,3586147090,9730,9720,9730,9710,783
|
|
20230609,140100,3578537180,9730,9720,9730,9720,269
|
|
20230609,140000,3575920450,9700,9720,9730,9700,3738
|
|
20230609,135900,3539623900,9730,9730,9730,9720,314
|
|
20230609,135800,3536568880,9730,9740,9740,9730,1914
|
|
20230609,135700,3517945430,9740,9740,9740,9740,587
|
|
20230609,135600,3512228050,9740,9740,9740,9730,718
|
|
20230609,135500,3505234750,9730,9740,9740,9730,242
|
|
20230609,135400,3502877770,9740,9750,9750,9740,4405
|
|
20230609,135300,3459961240,9750,9750,9750,9740,824
|
|
20230609,135200,3451929580,9740,9750,9750,9740,492
|
|
20230609,135100,3447135880,9750,9750,9750,9740,150
|
|
20230609,135000,3445673390,9750,9740,9750,9740,2052
|
|
20230609,134900,3425682790,9750,9740,9750,9740,227
|
|
20230609,134800,3423470160,9750,9750,9750,9740,714
|
|
20230609,134700,3416510330,9750,9740,9750,9740,225
|
|
20230609,134600,3414316990,9750,9740,9750,9740,535
|
|
20230609,134500,3409103310,9750,9750,9760,9740,583
|
|
20230609,134400,3403421090,9750,9750,9750,9740,235
|
|
20230609,134300,3401129860,9750,9760,9760,9740,399
|
|
20230609,134200,3397239610,9760,9750,9770,9740,2868
|
|
20230609,134100,3369242650,9750,9750,9750,9730,236
|
|
20230609,134000,3366942860,9740,9740,9750,9740,298
|
|
20230609,133900,3364037750,9740,9740,9750,9740,510
|
|
20230609,133800,3359070140,9740,9740,9740,9700,1154
|
|
20230609,133700,3347863770,9740,9720,9740,9700,986
|
|
20230609,133600,3338284120,9730,9740,9740,9730,431
|
|
20230609,133500,3334088200,9750,9740,9750,9730,374
|
|
20230609,133400,3330445070,9730,9720,9730,9720,923
|
|
20230609,133300,3321472310,9720,9740,9740,9720,436
|
|
20230609,133200,3317230550,9740,9740,9760,9730,956
|
|
20230609,133100,3307918400,9730,9720,9740,9720,1188
|
|
20230609,133000,3296367940,9720,9720,9720,9710,200
|
|
20230609,132900,3294424540,9720,9720,9720,9700,1215
|
|
20230609,132800,3282625160,9710,9730,9740,9710,2522
|
|
20230609,132700,3258116330,9730,9750,9750,9730,810
|
|
20230609,132600,3250232650,9750,9740,9750,9720,2238
|
|
20230609,132500,3228454500,9740,9750,9760,9730,1037
|
|
20230609,132400,3218355230,9750,9760,9770,9740,1662
|
|
20230609,132300,3202142930,9760,9760,9770,9750,949
|
|
20230609,132200,3192884990,9780,9780,9780,9760,830
|
|
20230609,132100,3184781920,9780,9780,9780,9770,1150
|
|
20230609,132000,3173535920,9780,9780,9780,9770,245
|
|
20230609,131900,3171140310,9780,9780,9780,9760,872
|
|
20230609,131800,3162621130,9780,9770,9780,9770,427
|
|
20230609,131700,3158446110,9770,9770,9780,9770,1448
|
|
20230609,131600,3144298050,9760,9760,9760,9750,1525
|
|
20230609,131500,3129414080,9760,9760,9770,9760,852
|
|
20230609,131400,3121096610,9770,9770,9770,9770,516
|
|
20230609,131300,3116055290,9780,9770,9790,9760,2135
|
|
20230609,131200,3095174900,9770,9770,9790,9770,2164
|
|
20230609,131100,3074012470,9780,9770,9780,9760,1767
|
|
20230609,131000,3056748840,9770,9760,9770,9760,452
|
|
20230609,130900,3052333600,9770,9770,9770,9740,492
|
|
20230609,130800,3047530100,9750,9770,9790,9750,3778
|
|
20230609,130700,3010628670,9770,9770,9780,9750,2722
|
|
20230609,130600,2984037260,9770,9770,9780,9770,2095
|
|
20230609,130500,2963563650,9770,9780,9790,9770,3079
|
|
20230609,130400,2933470870,9780,9770,9790,9760,2812
|
|
20230609,130300,2905974060,9770,9770,9780,9760,1493
|
|
20230609,130200,2891379460,9780,9770,9780,9770,2062
|
|
20230609,130100,2871229440,9770,9760,9780,9760,1753
|
|
20230609,130000,2854101710,9760,9740,9760,9730,2713
|
|
20230609,125900,2827648120,9740,9770,9770,9730,3543
|
|
20230609,125800,2793115060,9770,9770,9780,9760,2089
|
|
20230609,125700,2772717270,9770,9790,9790,9770,2938
|
|
20230609,125600,2743990690,9790,9790,9790,9780,1801
|
|
20230609,125500,2726373210,9790,9800,9800,9780,5381
|
|
20230609,125400,2673683240,9800,9780,9800,9780,2386
|
|
20230609,125300,2650335460,9790,9780,9800,9780,7271
|
|
20230609,125200,2579162620,9790,9780,9790,9770,3799
|
|
20230609,125100,2542018570,9780,9790,9790,9770,2656
|
|
20230609,125000,2516046970,9780,9790,9790,9760,5458
|
|
20230609,124900,2462618240,9760,9760,9780,9740,11835
|
|
20230609,124800,2347037500,9760,9750,9760,9750,1171
|
|
20230609,124700,2335620070,9750,9740,9770,9730,5339
|
|
20230609,124600,2283565880,9740,9740,9750,9730,913
|
|
20230609,124500,2274673390,9740,9750,9750,9740,1312
|
|
20230609,124400,2261893760,9740,9750,9760,9740,3083
|
|
20230609,124300,2231840220,9740,9750,9750,9740,465
|
|
20230609,124200,2227309190,9750,9760,9760,9740,593
|
|
20230609,124100,2221531040,9760,9770,9770,9720,2562
|
|
20230609,124000,2196586830,9760,9780,9780,9760,3787
|
|
20230609,123900,2159586640,9770,9770,9780,9760,3324
|
|
20230609,123800,2127112040,9760,9760,9770,9760,2734
|
|
20230609,123700,2100419880,9760,9740,9760,9730,3456
|
|
20230609,123600,2066735570,9740,9730,9750,9730,894
|
|
20230609,123500,2058030290,9720,9720,9740,9710,2418
|
|
20230609,123400,2034520950,9720,9720,9730,9720,341
|
|
20230609,123300,2031206120,9730,9730,9740,9710,1276
|
|
20230609,123200,2018785760,9730,9730,9740,9710,1279
|
|
20230609,123100,2006352780,9740,9740,9750,9730,965
|
|
20230609,123000,1996953710,9740,9730,9750,9720,6724
|
|
20230609,122900,1931508790,9740,9750,9750,9730,347
|
|
20230609,122800,1928129210,9750,9750,9750,9740,1251
|
|
20230609,122700,1915939360,9750,9740,9750,9720,4816
|
|
20230609,122600,1869034670,9730,9730,9750,9730,2338
|
|
20230609,122500,1846262250,9740,9720,9740,9720,2550
|
|
20230609,122400,1821443480,9720,9720,9730,9710,2127
|
|
20230609,122300,1800764450,9720,9700,9720,9660,573
|
|
20230609,122200,1795212100,9660,9710,9710,9660,401
|
|
20230609,122100,1791326030,9660,9710,9710,9660,576
|
|
20230609,122000,1785756770,9710,9710,9740,9650,2162
|
|
20230609,121900,1764757740,9710,9650,9710,9650,16988
|
|
20230609,121800,1600276920,9650,9650,9660,9650,1019
|
|
20230609,121700,1590442930,9660,9650,9660,9650,997
|
|
20230609,121600,1580819920,9650,9650,9650,9630,700
|
|
20230609,121500,1574072040,9640,9650,9650,9640,299
|
|
20230609,121400,1571186940,9650,9660,9660,9650,619
|
|
20230609,121300,1565212490,9660,9660,9660,9650,388
|
|
20230609,121200,1561467510,9660,9650,9660,9640,686
|
|
20230609,121100,1554846170,9650,9650,9650,9640,1011
|
|
20230609,121000,1545097450,9650,9660,9660,9640,168
|
|
20230609,120900,1543476440,9640,9670,9670,9640,1574
|
|
20230609,120800,1528288880,9670,9670,9670,9660,1216
|
|
20230609,120700,1516540380,9670,9670,9680,9660,3566
|
|
20230609,120600,1482043060,9670,9660,9670,9660,702
|
|
20230609,120500,1475257060,9670,9670,9670,9670,1350
|
|
20230609,120400,1462202560,9660,9660,9660,9660,590
|
|
20230609,120300,1456503160,9660,9660,9660,9650,317
|
|
20230609,120200,1453443230,9660,9660,9660,9640,424
|
|
20230609,120100,1449353680,9660,9660,9670,9660,1166
|
|
20230609,120000,1438080170,9650,9670,9670,9650,2848
|
|
20230609,115900,1410558840,9670,9660,9670,9660,1126
|
|
20230609,115800,1399681050,9660,9650,9660,9650,518
|
|
20230609,115700,1394681300,9650,9640,9650,9640,736
|
|
20230609,115600,1387579970,9640,9640,9650,9640,508
|
|
20230609,115500,1382678330,9640,9640,9650,9630,755
|
|
20230609,115400,1375399920,9650,9640,9650,9640,500
|
|
20230609,115300,1370579180,9640,9640,9640,9630,913
|
|
20230609,115200,1361778910,9640,9640,9650,9640,598
|
|
20230609,115100,1356012770,9640,9650,9650,9640,1014
|
|
20230609,115000,1346228670,9650,9630,9650,9630,2323
|
|
20230609,114900,1323833950,9630,9640,9640,9630,240
|
|
20230609,114800,1321522040,9640,9630,9640,9620,2648
|
|
20230609,114700,1296015880,9630,9620,9630,9620,243
|
|
20230609,114600,1293677170,9620,9630,9630,9620,386
|
|
20230609,114500,1289963230,9620,9620,9620,9600,2148
|
|
20230609,114400,1269304440,9620,9620,9630,9610,873
|
|
20230609,114300,1260901800,9630,9630,9630,9630,271
|
|
20230609,114200,1258292070,9630,9630,9630,9620,266
|
|
20230609,114100,1255730510,9630,9620,9630,9620,246
|
|
20230609,114000,1253362140,9620,9620,9630,9610,772
|
|
20230609,113900,1245937250,9630,9620,9630,9610,921
|
|
20230609,113800,1237079700,9630,9630,9630,9620,218
|
|
20230609,113700,1234980430,9630,9610,9630,9610,3766
|
|
20230609,113600,1198773170,9610,9630,9630,9610,393
|
|
20230609,113500,1194993080,9620,9620,9630,9620,1011
|
|
20230609,113400,1185266960,9620,9620,9620,9620,266
|
|
20230609,113300,1182708040,9620,9630,9630,9620,2722
|
|
20230609,113200,1156520840,9630,9620,9630,9620,591
|
|
20230609,113100,1150831520,9620,9630,9630,9570,605
|
|
20230609,113000,1145029530,9630,9620,9630,9590,913
|
|
20230609,112900,1136254820,9620,9620,9630,9620,878
|
|
20230609,112800,1127805070,9630,9620,9630,9620,221
|
|
20230609,112700,1125676960,9610,9600,9610,9600,542
|
|
20230609,112600,1120468590,9600,9600,9600,9580,259
|
|
20230609,112500,1117983440,9600,9600,9600,9580,934
|
|
20230609,112400,1109024780,9610,9600,9610,9600,428
|
|
20230609,112300,1104911720,9600,9630,9630,9600,441
|
|
20230609,112200,1100672990,9610,9630,9630,9610,568
|
|
20230609,112100,1095208600,9630,9630,9630,9610,1095
|
|
20230609,112000,1084674270,9630,9620,9630,9610,901
|
|
20230609,111900,1076007050,9620,9620,9620,9610,440
|
|
20230609,111800,1071774650,9620,9610,9620,9600,270
|
|
20230609,111700,1069180350,9610,9620,9620,9600,87
|
|
20230609,111600,1068343560,9620,9600,9620,9590,1245
|
|
20230609,111500,1056395110,9620,9620,9620,9590,150
|
|
20230609,111400,1054952710,9600,9630,9630,9600,760
|
|
20230609,111300,1047642250,9630,9630,9630,9590,912
|
|
20230609,111200,1038870490,9620,9630,9630,9620,181
|
|
20230609,111100,1037127570,9630,9620,9630,9620,492
|
|
20230609,111000,1032390560,9620,9620,9620,9620,56
|
|
20230609,110900,1031851840,9600,9630,9630,9600,461
|
|
20230609,110800,1027417170,9630,9630,9630,9600,695
|
|
20230609,110700,1020743310,9600,9620,9630,9600,68
|
|
20230609,110600,1020088550,9600,9630,9640,9600,5933
|
|
20230609,110500,963099520,9640,9610,9640,9610,3157
|
|
20230609,110400,932699770,9620,9630,9630,9620,361
|
|
20230609,110300,929225780,9630,9640,9640,9630,1242
|
|
20230609,110200,917258580,9640,9620,9640,9600,6166
|
|
20230609,110100,857916260,9610,9610,9620,9590,1586
|
|
20230609,110000,842677640,9610,9560,9610,9560,7168
|
|
20230609,105900,773902020,9560,9570,9570,9560,85
|
|
20230609,105800,773088770,9570,9570,9570,9560,356
|
|
20230609,105700,769683100,9570,9570,9580,9570,953
|
|
20230609,105600,760561850,9570,9570,9570,9560,271
|
|
20230609,105500,757969680,9570,9570,9570,9560,394
|
|
20230609,105400,754199120,9570,9580,9580,9570,184
|
|
20230609,105300,752438130,9580,9570,9580,9560,452
|
|
20230609,105200,748112360,9570,9570,9570,9570,483
|
|
20230609,105100,743490050,9570,9580,9580,9570,70
|
|
20230609,105000,742819510,9580,9570,9580,9570,211
|
|
20230609,104900,740798690,9570,9570,9570,9570,329
|
|
20230609,104800,737650160,9560,9570,9580,9560,1635
|
|
20230609,104700,722013100,9570,9570,9580,9570,412
|
|
20230609,104600,718067330,9560,9570,9570,9560,124
|
|
20230609,104500,716881650,9560,9570,9570,9560,1083
|
|
20230609,104400,706526890,9570,9570,9570,9560,647
|
|
20230609,104300,700336840,9570,9580,9580,9570,759
|
|
20230609,104200,693070080,9580,9590,9590,9570,2253
|
|
20230609,104100,671469200,9590,9570,9590,9570,2495
|
|
20230609,104000,647573230,9560,9560,9570,9550,1197
|
|
20230609,103900,636129690,9560,9530,9560,9530,1125
|
|
20230609,103800,625383120,9530,9530,9530,9520,71
|
|
20230609,103700,624706690,9530,9530,9530,9520,204
|
|
20230609,103600,622762620,9520,9500,9520,9500,614
|
|
20230609,103500,616923400,9500,9500,9510,9500,145
|
|
20230609,103400,615545650,9500,9500,9500,9500,23
|
|
20230609,103300,615327150,9500,9500,9500,9500,3
|
|
20230609,103200,615298650,9500,9500,9500,9500,2000
|
|
20230609,103100,596298650,9500,9500,9500,9490,106
|
|
20230609,103000,595291660,9510,9510,9510,9510,24
|
|
20230609,102900,595063420,9510,9510,9510,9510,984
|
|
20230609,102800,585705580,9500,9500,9500,9500,1
|
|
20230609,102700,585696080,9500,9500,9500,9500,0
|
|
20230609,102600,585696080,9500,9500,9500,9500,49
|
|
20230609,102500,585230580,9510,9510,9510,9510,0
|
|
20230609,102400,585230580,9510,9510,9510,9510,10
|
|
20230609,102300,585135480,9510,9510,9510,9510,0
|
|
20230609,102200,585135480,9510,9520,9520,9510,19
|
|
20230609,102100,584954670,9520,9490,9520,9470,1895
|
|
20230609,102000,566990360,9470,9470,9470,9470,106
|
|
20230609,101900,565986540,9470,9490,9490,9470,278
|
|
20230609,101800,563351880,9500,9490,9500,9490,65
|
|
20230609,101700,562735020,9470,9470,9470,9470,36
|
|
20230609,101600,562394100,9500,9500,9500,9470,58
|
|
20230609,101500,561844600,9510,9470,9510,9470,13
|
|
20230609,101400,561721370,9470,9490,9490,9470,751
|
|
20230609,101300,554606230,9490,9510,9510,9490,519
|
|
20230609,101200,549675880,9520,9520,9530,9520,362
|
|
20230609,101100,546229550,9530,9530,9530,9530,638
|
|
20230609,101000,540149410,9530,9530,9530,9530,111
|
|
20230609,100900,539091580,9530,9550,9550,9530,111
|
|
20230609,100800,538033730,9530,9570,9570,9530,202
|
|
20230609,100700,536107410,9540,9550,9570,9540,1520
|
|
20230609,100600,521588680,9570,9570,9570,9560,134
|
|
20230609,100500,520307610,9560,9560,9560,9560,1046
|
|
20230609,100400,510307850,9560,9560,9560,9550,52
|
|
20230609,100300,509811030,9560,9510,9560,9510,2069
|
|
20230609,100200,490097580,9510,9510,9510,9510,0
|
|
20230609,100100,490097580,9510,9510,9510,9510,1
|
|
20230609,100000,490088070,9510,9480,9510,9480,151
|
|
20230609,095900,488656560,9510,9500,9510,9490,3279
|
|
20230609,095800,457520480,9520,9510,9520,9510,387
|
|
20230609,095700,453838050,9510,9510,9510,9510,364
|
|
20230609,095600,450376410,9510,9520,9530,9510,643
|
|
20230609,095500,444261430,9530,9530,9530,9530,54
|
|
20230609,095400,443746810,9510,9510,9530,9510,199
|
|
20230609,095300,441853500,9510,9520,9520,9510,500
|
|
20230609,095200,437096190,9530,9530,9530,9520,164
|
|
20230609,095100,435533800,9530,9530,9530,9530,1068
|
|
20230609,095000,425355760,9530,9530,9530,9520,365
|
|
20230609,094900,421878910,9530,9530,9530,9530,0
|
|
20230609,094800,421878910,9530,9520,9530,9520,65
|
|
20230609,094700,421259960,9530,9530,9530,9530,40
|
|
20230609,094600,420878760,9530,9540,9540,9530,1143
|
|
20230609,094500,409982770,9540,9540,9540,9540,469
|
|
20230609,094400,405508510,9540,9540,9550,9530,858
|
|
20230609,094300,397322810,9530,9530,9530,9520,284
|
|
20230609,094200,394616430,9530,9530,9540,9530,238
|
|
20230609,094100,392348260,9510,9510,9510,9510,50
|
|
20230609,094000,391872760,9540,9540,9540,9540,1
|
|
20230609,093900,391863220,9540,9540,9540,9500,232
|
|
20230609,093800,389649980,9550,9490,9550,9490,53
|
|
20230609,093700,389143890,9550,9510,9550,9510,2100
|
|
20230609,093600,369094520,9510,9500,9510,9500,391
|
|
20230609,093500,365378910,9510,9490,9510,9490,651
|
|
20230609,093400,359200750,9490,9480,9490,9480,46
|
|
20230609,093300,358764470,9480,9520,9520,9480,843
|
|
20230609,093200,350765240,9520,9520,9520,9510,1187
|
|
20230609,093100,339475450,9540,9540,9540,9510,381
|
|
20230609,093000,335844540,9540,9540,9540,9540,78
|
|
20230609,092900,335100420,9550,9500,9550,9500,3860
|
|
20230609,092800,298345480,9500,9500,9500,9500,1238
|
|
20230609,092700,286584480,9460,9500,9500,9460,16
|
|
20230609,092600,286432520,9500,9460,9500,9450,1204
|
|
20230609,092500,275043680,9460,9460,9460,9460,110
|
|
20230609,092400,274003080,9460,9460,9460,9460,264
|
|
20230609,092300,271505640,9450,9450,9500,9450,461
|
|
20230609,092200,267148940,9500,9450,9500,9450,312
|
|
20230609,092100,264198290,9450,9490,9490,9450,3486
|
|
20230609,092000,231217990,9460,9460,9460,9460,500
|
|
20230609,091900,226487990,9460,9470,9470,9460,277
|
|
20230609,091800,223867460,9460,9480,9480,9460,126
|
|
20230609,091700,222673800,9480,9480,9500,9480,705
|
|
20230609,091600,215981520,9480,9490,9490,9480,511
|
|
20230609,091500,211132260,9490,9460,9500,9450,1573
|
|
20230609,091400,196266610,9460,9460,9500,9460,2149
|
|
20230609,091300,175925070,9450,9450,9450,9450,42
|
|
20230609,091200,175528170,9450,9460,9460,9450,431
|
|
20230609,091100,171454370,9460,9500,9500,9460,3472
|
|
20230609,091000,138600920,9500,9470,9500,9470,1232
|
|
20230609,090900,126925760,9470,9480,9480,9460,906
|
|
20230609,090800,118346240,9500,9510,9510,9500,2816
|
|
20230609,090700,91587810,9510,9510,9510,9510,651
|
|
20230609,090600,85396800,9510,9510,9520,9510,735
|
|
20230609,090500,78401200,9510,9520,9520,9510,3130
|
|
20230609,090400,48624970,9520,9520,9530,9520,254
|
|
20230609,090300,46205820,9520,9550,9550,9510,901
|
|
20230609,090200,37623530,9540,9470,9550,9460,1287
|
|
20230609,090100,25404180,9460,9460,9460,9450,756
|
|
20230609,090000,18255140,9450,9490,9490,9450,1926
|