776 lines
37 KiB
CSV
776 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230609,215300,907025540,8590,8590,8590,8590,3011
|
|
20230609,215200,907025540,8590,8590,8590,8590,0
|
|
20230609,215100,907025540,8590,8590,8590,8590,0
|
|
20230609,215000,907025540,8590,8590,8590,8590,0
|
|
20230609,214900,907025540,8590,8590,8590,8590,0
|
|
20230609,214800,907025540,8590,8590,8590,8590,0
|
|
20230609,214700,907025540,8590,8590,8590,8590,0
|
|
20230609,214600,907025540,8590,8590,8590,8590,0
|
|
20230609,214500,907025540,8590,8590,8590,8590,0
|
|
20230609,214400,907025540,8590,8590,8590,8590,0
|
|
20230609,214300,907025540,8590,8590,8590,8590,0
|
|
20230609,214200,907025540,8590,8590,8590,8590,0
|
|
20230609,214100,907025540,8590,8590,8590,8590,0
|
|
20230609,214000,907025540,8590,8590,8590,8590,0
|
|
20230609,213900,907025540,8590,8590,8590,8590,0
|
|
20230609,213800,907025540,8590,8590,8590,8590,0
|
|
20230609,213700,907025540,8590,8590,8590,8590,0
|
|
20230609,213600,907025540,8590,8590,8590,8590,0
|
|
20230609,213500,907025540,8590,8590,8590,8590,0
|
|
20230609,213400,907025540,8590,8590,8590,8590,0
|
|
20230609,213300,907025540,8590,8590,8590,8590,0
|
|
20230609,213200,907025540,8590,8590,8590,8590,0
|
|
20230609,213100,907025540,8590,8590,8590,8590,0
|
|
20230609,213000,907025540,8590,8590,8590,8590,0
|
|
20230609,212900,907025540,8590,8590,8590,8590,0
|
|
20230609,212800,907025540,8590,8590,8590,8590,0
|
|
20230609,212700,907025540,8590,8590,8590,8590,0
|
|
20230609,212600,907025540,8590,8590,8590,8590,0
|
|
20230609,212500,907025540,8590,8590,8590,8590,0
|
|
20230609,212400,907025540,8590,8590,8590,8590,0
|
|
20230609,212300,907025540,8590,8590,8590,8590,3011
|
|
20230609,212200,907025540,8590,8590,8590,8590,0
|
|
20230609,212100,907025540,8590,8590,8590,8590,0
|
|
20230609,212000,907025540,8590,8590,8590,8590,0
|
|
20230609,211900,907025540,8590,8590,8590,8590,0
|
|
20230609,211800,907025540,8590,8590,8590,8590,0
|
|
20230609,211700,907025540,8590,8590,8590,8590,0
|
|
20230609,211600,907025540,8590,8590,8590,8590,0
|
|
20230609,211500,907025540,8590,8590,8590,8590,0
|
|
20230609,211400,907025540,8590,8590,8590,8590,0
|
|
20230609,211300,907025540,8590,8590,8590,8590,0
|
|
20230609,211200,907025540,8590,8590,8590,8590,0
|
|
20230609,211100,907025540,8590,8590,8590,8590,0
|
|
20230609,211000,907025540,8590,8590,8590,8590,0
|
|
20230609,210900,907025540,8590,8590,8590,8590,0
|
|
20230609,210800,907025540,8590,8590,8590,8590,0
|
|
20230609,210700,907025540,8590,8590,8590,8590,0
|
|
20230609,210600,907025540,8590,8590,8590,8590,0
|
|
20230609,210500,907025540,8590,8590,8590,8590,0
|
|
20230609,210400,907025540,8590,8590,8590,8590,0
|
|
20230609,210300,907025540,8590,8590,8590,8590,0
|
|
20230609,210200,907025540,8590,8590,8590,8590,0
|
|
20230609,210100,907025540,8590,8590,8590,8590,0
|
|
20230609,210000,907025540,8590,8590,8590,8590,0
|
|
20230609,205900,907025540,8590,8590,8590,8590,0
|
|
20230609,205800,907025540,8590,8590,8590,8590,0
|
|
20230609,205700,907025540,8590,8590,8590,8590,0
|
|
20230609,205600,907025540,8590,8590,8590,8590,0
|
|
20230609,205500,907025540,8590,8590,8590,8590,0
|
|
20230609,205400,907025540,8590,8590,8590,8590,0
|
|
20230609,205300,907025540,8590,8590,8590,8590,3011
|
|
20230609,205200,907025540,8590,8590,8590,8590,0
|
|
20230609,205100,907025540,8590,8590,8590,8590,0
|
|
20230609,205000,907025540,8590,8590,8590,8590,0
|
|
20230609,204900,907025540,8590,8590,8590,8590,0
|
|
20230609,204800,907025540,8590,8590,8590,8590,0
|
|
20230609,204700,907025540,8590,8590,8590,8590,0
|
|
20230609,204600,907025540,8590,8590,8590,8590,0
|
|
20230609,204500,907025540,8590,8590,8590,8590,0
|
|
20230609,204400,907025540,8590,8590,8590,8590,0
|
|
20230609,204300,907025540,8590,8590,8590,8590,0
|
|
20230609,204200,907025540,8590,8590,8590,8590,0
|
|
20230609,204100,907025540,8590,8590,8590,8590,0
|
|
20230609,204000,907025540,8590,8590,8590,8590,0
|
|
20230609,203900,907025540,8590,8590,8590,8590,0
|
|
20230609,203800,907025540,8590,8590,8590,8590,0
|
|
20230609,203700,907025540,8590,8590,8590,8590,0
|
|
20230609,203600,907025540,8590,8590,8590,8590,0
|
|
20230609,203500,907025540,8590,8590,8590,8590,0
|
|
20230609,203400,907025540,8590,8590,8590,8590,0
|
|
20230609,203300,907025540,8590,8590,8590,8590,0
|
|
20230609,203200,907025540,8590,8590,8590,8590,0
|
|
20230609,203100,907025540,8590,8590,8590,8590,0
|
|
20230609,203000,907025540,8590,8590,8590,8590,0
|
|
20230609,202900,907025540,8590,8590,8590,8590,0
|
|
20230609,202800,907025540,8590,8590,8590,8590,0
|
|
20230609,202700,907025540,8590,8590,8590,8590,0
|
|
20230609,202600,907025540,8590,8590,8590,8590,0
|
|
20230609,202500,907025540,8590,8590,8590,8590,0
|
|
20230609,202400,907025540,8590,8590,8590,8590,0
|
|
20230609,202300,907025540,8590,8590,8590,8590,3011
|
|
20230609,202200,907025540,8590,8590,8590,8590,0
|
|
20230609,202100,907025540,8590,8590,8590,8590,0
|
|
20230609,202000,907025540,8590,8590,8590,8590,0
|
|
20230609,201900,907025540,8590,8590,8590,8590,0
|
|
20230609,201800,907025540,8590,8590,8590,8590,0
|
|
20230609,201700,907025540,8590,8590,8590,8590,0
|
|
20230609,201600,907025540,8590,8590,8590,8590,0
|
|
20230609,201500,907025540,8590,8590,8590,8590,0
|
|
20230609,201400,907025540,8590,8590,8590,8590,0
|
|
20230609,201300,907025540,8590,8590,8590,8590,0
|
|
20230609,201200,907025540,8590,8590,8590,8590,0
|
|
20230609,201100,907025540,8590,8590,8590,8590,0
|
|
20230609,201000,907025540,8590,8590,8590,8590,0
|
|
20230609,200900,907025540,8590,8590,8590,8590,0
|
|
20230609,200800,907025540,8590,8590,8590,8590,0
|
|
20230609,200700,907025540,8590,8590,8590,8590,0
|
|
20230609,200600,907025540,8590,8590,8590,8590,0
|
|
20230609,200500,907025540,8590,8590,8590,8590,0
|
|
20230609,200400,907025540,8590,8590,8590,8590,0
|
|
20230609,200300,907025540,8590,8590,8590,8590,0
|
|
20230609,200200,907025540,8590,8590,8590,8590,0
|
|
20230609,200100,907025540,8590,8590,8590,8590,0
|
|
20230609,200000,907025540,8590,8590,8590,8590,0
|
|
20230609,195900,907025540,8590,8590,8590,8590,0
|
|
20230609,195800,907025540,8590,8590,8590,8590,0
|
|
20230609,195700,907025540,8590,8590,8590,8590,0
|
|
20230609,195600,907025540,8590,8590,8590,8590,0
|
|
20230609,195500,907025540,8590,8590,8590,8590,0
|
|
20230609,195400,907025540,8590,8590,8590,8590,0
|
|
20230609,195300,907025540,8590,8590,8590,8590,3011
|
|
20230609,195200,907025540,8590,8590,8590,8590,0
|
|
20230609,195100,907025540,8590,8590,8590,8590,0
|
|
20230609,195000,907025540,8590,8590,8590,8590,0
|
|
20230609,194900,907025540,8590,8590,8590,8590,0
|
|
20230609,194800,907025540,8590,8590,8590,8590,0
|
|
20230609,194700,907025540,8590,8590,8590,8590,0
|
|
20230609,194600,907025540,8590,8590,8590,8590,0
|
|
20230609,194500,907025540,8590,8590,8590,8590,0
|
|
20230609,194400,907025540,8590,8590,8590,8590,0
|
|
20230609,194300,907025540,8590,8590,8590,8590,0
|
|
20230609,194200,907025540,8590,8590,8590,8590,0
|
|
20230609,194100,907025540,8590,8590,8590,8590,0
|
|
20230609,194000,907025540,8590,8590,8590,8590,0
|
|
20230609,193900,907025540,8590,8590,8590,8590,0
|
|
20230609,193800,907025540,8590,8590,8590,8590,0
|
|
20230609,193700,907025540,8590,8590,8590,8590,0
|
|
20230609,193600,907025540,8590,8590,8590,8590,0
|
|
20230609,193500,907025540,8590,8590,8590,8590,0
|
|
20230609,193400,907025540,8590,8590,8590,8590,0
|
|
20230609,193300,907025540,8590,8590,8590,8590,0
|
|
20230609,193200,907025540,8590,8590,8590,8590,0
|
|
20230609,193100,907025540,8590,8590,8590,8590,0
|
|
20230609,193000,907025540,8590,8590,8590,8590,0
|
|
20230609,192900,907025540,8590,8590,8590,8590,0
|
|
20230609,192800,907025540,8590,8590,8590,8590,0
|
|
20230609,192700,907025540,8590,8590,8590,8590,0
|
|
20230609,192600,907025540,8590,8590,8590,8590,0
|
|
20230609,192500,907025540,8590,8590,8590,8590,0
|
|
20230609,192400,907025540,8590,8590,8590,8590,0
|
|
20230609,192300,907025540,8590,8590,8590,8590,3011
|
|
20230609,192200,907025540,8590,8590,8590,8590,0
|
|
20230609,192100,907025540,8590,8590,8590,8590,0
|
|
20230609,192000,907025540,8590,8590,8590,8590,0
|
|
20230609,191900,907025540,8590,8590,8590,8590,0
|
|
20230609,191800,907025540,8590,8590,8590,8590,0
|
|
20230609,191700,907025540,8590,8590,8590,8590,0
|
|
20230609,191600,907025540,8590,8590,8590,8590,0
|
|
20230609,191500,907025540,8590,8590,8590,8590,0
|
|
20230609,191400,907025540,8590,8590,8590,8590,0
|
|
20230609,191300,907025540,8590,8590,8590,8590,0
|
|
20230609,191200,907025540,8590,8590,8590,8590,0
|
|
20230609,191100,907025540,8590,8590,8590,8590,0
|
|
20230609,191000,907025540,8590,8590,8590,8590,0
|
|
20230609,190900,907025540,8590,8590,8590,8590,0
|
|
20230609,190800,907025540,8590,8590,8590,8590,0
|
|
20230609,190700,907025540,8590,8590,8590,8590,0
|
|
20230609,190600,907025540,8590,8590,8590,8590,0
|
|
20230609,190500,907025540,8590,8590,8590,8590,0
|
|
20230609,190400,907025540,8590,8590,8590,8590,0
|
|
20230609,190300,907025540,8590,8590,8590,8590,0
|
|
20230609,190200,907025540,8590,8590,8590,8590,0
|
|
20230609,190100,907025540,8590,8590,8590,8590,0
|
|
20230609,190000,907025540,8590,8590,8590,8590,0
|
|
20230609,185900,907025540,8590,8590,8590,8590,0
|
|
20230609,185800,907025540,8590,8590,8590,8590,0
|
|
20230609,185700,907025540,8590,8590,8590,8590,0
|
|
20230609,185600,907025540,8590,8590,8590,8590,0
|
|
20230609,185500,907025540,8590,8590,8590,8590,0
|
|
20230609,185400,907025540,8590,8590,8590,8590,0
|
|
20230609,185300,907025540,8590,8590,8590,8590,3011
|
|
20230609,185200,907025540,8590,8590,8590,8590,0
|
|
20230609,185100,907025540,8590,8590,8590,8590,0
|
|
20230609,185000,907025540,8590,8590,8590,8590,0
|
|
20230609,184900,907025540,8590,8590,8590,8590,0
|
|
20230609,184800,907025540,8590,8590,8590,8590,0
|
|
20230609,184700,907025540,8590,8590,8590,8590,0
|
|
20230609,184600,907025540,8590,8590,8590,8590,0
|
|
20230609,184500,907025540,8590,8590,8590,8590,0
|
|
20230609,184400,907025540,8590,8590,8590,8590,0
|
|
20230609,184300,907025540,8590,8590,8590,8590,0
|
|
20230609,184200,907025540,8590,8590,8590,8590,0
|
|
20230609,184100,907025540,8590,8590,8590,8590,0
|
|
20230609,184000,907025540,8590,8590,8590,8590,0
|
|
20230609,183900,907025540,8590,8590,8590,8590,0
|
|
20230609,183800,907025540,8590,8590,8590,8590,0
|
|
20230609,183700,907025540,8590,8590,8590,8590,0
|
|
20230609,183600,907025540,8590,8590,8590,8590,0
|
|
20230609,183500,907025540,8590,8590,8590,8590,0
|
|
20230609,183400,907025540,8590,8590,8590,8590,0
|
|
20230609,183300,907025540,8590,8590,8590,8590,0
|
|
20230609,183200,907025540,8590,8590,8590,8590,0
|
|
20230609,183100,907025540,8590,8590,8590,8590,0
|
|
20230609,183000,907025540,8590,8590,8590,8590,0
|
|
20230609,182900,907025540,8590,8590,8590,8590,0
|
|
20230609,182800,907025540,8590,8590,8590,8590,0
|
|
20230609,182700,907025540,8590,8590,8590,8590,0
|
|
20230609,182600,907025540,8590,8590,8590,8590,0
|
|
20230609,182500,907025540,8590,8590,8590,8590,0
|
|
20230609,182400,907025540,8590,8590,8590,8590,0
|
|
20230609,182300,907025540,8590,8590,8590,8590,3011
|
|
20230609,182200,907025540,8590,8590,8590,8590,0
|
|
20230609,182100,907025540,8590,8590,8590,8590,0
|
|
20230609,182000,907025540,8590,8590,8590,8590,0
|
|
20230609,181900,907025540,8590,8590,8590,8590,0
|
|
20230609,181800,907025540,8590,8590,8590,8590,0
|
|
20230609,181700,907025540,8590,8590,8590,8590,0
|
|
20230609,181600,907025540,8590,8590,8590,8590,0
|
|
20230609,181500,907025540,8590,8590,8590,8590,0
|
|
20230609,181400,907025540,8590,8590,8590,8590,0
|
|
20230609,181300,907025540,8590,8590,8590,8590,0
|
|
20230609,181200,907025540,8590,8590,8590,8590,0
|
|
20230609,181100,907025540,8590,8590,8590,8590,0
|
|
20230609,181000,907025540,8590,8590,8590,8590,0
|
|
20230609,180900,907025540,8590,8590,8590,8590,0
|
|
20230609,180800,907025540,8590,8590,8590,8590,0
|
|
20230609,180700,907025540,8590,8590,8590,8590,0
|
|
20230609,180600,907025540,8590,8590,8590,8590,0
|
|
20230609,180500,907025540,8590,8590,8590,8590,0
|
|
20230609,180400,907025540,8590,8590,8590,8590,0
|
|
20230609,180300,907025540,8590,8590,8590,8590,0
|
|
20230609,180200,907025540,8590,8590,8590,8590,0
|
|
20230609,180100,907025540,8590,8590,8590,8590,0
|
|
20230609,180000,907025540,8590,8590,8590,8590,0
|
|
20230609,175900,907025540,8590,8590,8590,8590,0
|
|
20230609,175800,907025540,8590,8590,8590,8590,0
|
|
20230609,175700,907025540,8590,8590,8590,8590,0
|
|
20230609,175600,907025540,8590,8590,8590,8590,0
|
|
20230609,175500,907025540,8590,8590,8590,8590,0
|
|
20230609,175400,907025540,8590,8590,8590,8590,0
|
|
20230609,175300,907025540,8590,8590,8590,8590,3011
|
|
20230609,175200,907025540,8590,8590,8590,8590,0
|
|
20230609,175100,907025540,8590,8590,8590,8590,0
|
|
20230609,175000,907025540,8590,8590,8590,8590,0
|
|
20230609,174900,907025540,8590,8590,8590,8590,0
|
|
20230609,174800,907025540,8590,8590,8590,8590,0
|
|
20230609,174700,907025540,8590,8590,8590,8590,0
|
|
20230609,174600,907025540,8590,8590,8590,8590,0
|
|
20230609,174500,907025540,8590,8590,8590,8590,0
|
|
20230609,174400,907025540,8590,8590,8590,8590,0
|
|
20230609,174300,907025540,8590,8590,8590,8590,0
|
|
20230609,174200,907025540,8590,8590,8590,8590,0
|
|
20230609,174100,907025540,8590,8590,8590,8590,0
|
|
20230609,174000,907025540,8590,8590,8590,8590,0
|
|
20230609,173900,907025540,8590,8590,8590,8590,0
|
|
20230609,173800,907025540,8590,8590,8590,8590,0
|
|
20230609,173700,907025540,8590,8590,8590,8590,0
|
|
20230609,173600,907025540,8590,8590,8590,8590,0
|
|
20230609,173500,907025540,8590,8590,8590,8590,0
|
|
20230609,173400,907025540,8590,8590,8590,8590,0
|
|
20230609,173300,907025540,8590,8590,8590,8590,0
|
|
20230609,173200,907025540,8590,8590,8590,8590,0
|
|
20230609,173100,907025540,8590,8590,8590,8590,0
|
|
20230609,173000,907025540,8590,8590,8590,8590,0
|
|
20230609,172900,907025540,8590,8590,8590,8590,0
|
|
20230609,172800,907025540,8590,8590,8590,8590,0
|
|
20230609,172700,907025540,8590,8590,8590,8590,0
|
|
20230609,172600,907025540,8590,8590,8590,8590,0
|
|
20230609,172500,907025540,8590,8590,8590,8590,0
|
|
20230609,172400,907025540,8590,8590,8590,8590,0
|
|
20230609,172300,907025540,8590,8590,8590,8590,3011
|
|
20230609,172200,907025540,8590,8590,8590,8590,0
|
|
20230609,172100,907025540,8590,8590,8590,8590,0
|
|
20230609,172000,907025540,8590,8590,8590,8590,0
|
|
20230609,171900,907025540,8590,8590,8590,8590,0
|
|
20230609,171800,907025540,8590,8590,8590,8590,0
|
|
20230609,171700,907025540,8590,8590,8590,8590,0
|
|
20230609,171600,907025540,8590,8590,8590,8590,0
|
|
20230609,171500,907025540,8590,8590,8590,8590,0
|
|
20230609,171400,907025540,8590,8590,8590,8590,0
|
|
20230609,171300,907025540,8590,8590,8590,8590,0
|
|
20230609,171200,907025540,8590,8590,8590,8590,0
|
|
20230609,171100,907025540,8590,8590,8590,8590,0
|
|
20230609,171000,907025540,8590,8590,8590,8590,0
|
|
20230609,170900,907025540,8590,8590,8590,8590,0
|
|
20230609,170800,907025540,8590,8590,8590,8590,0
|
|
20230609,170700,907025540,8590,8590,8590,8590,0
|
|
20230609,170600,907025540,8590,8590,8590,8590,0
|
|
20230609,170500,907025540,8590,8590,8590,8590,0
|
|
20230609,170400,907025540,8590,8590,8590,8590,0
|
|
20230609,170300,907025540,8590,8590,8590,8590,0
|
|
20230609,170200,907025540,8590,8590,8590,8590,0
|
|
20230609,170100,907025540,8590,8590,8590,8590,0
|
|
20230609,170000,907025540,8590,8590,8590,8590,0
|
|
20230609,165900,907025540,8590,8590,8590,8590,0
|
|
20230609,165800,907025540,8590,8590,8590,8590,0
|
|
20230609,165700,907025540,8590,8590,8590,8590,0
|
|
20230609,165600,907025540,8590,8590,8590,8590,0
|
|
20230609,165500,907025540,8590,8590,8590,8590,0
|
|
20230609,165400,907025540,8590,8590,8590,8590,0
|
|
20230609,165300,907025540,8590,8590,8590,8590,3011
|
|
20230609,165200,907025540,8590,8590,8590,8590,0
|
|
20230609,165100,907025540,8590,8590,8590,8590,0
|
|
20230609,165000,907025540,8590,8590,8590,8590,0
|
|
20230609,164900,907025540,8590,8590,8590,8590,0
|
|
20230609,164800,907025540,8590,8590,8590,8590,0
|
|
20230609,164700,907025540,8590,8590,8590,8590,0
|
|
20230609,164600,907025540,8590,8590,8590,8590,0
|
|
20230609,164500,907025540,8590,8590,8590,8590,0
|
|
20230609,164400,907025540,8590,8590,8590,8590,0
|
|
20230609,164300,907025540,8590,8590,8590,8590,0
|
|
20230609,164200,907025540,8590,8590,8590,8590,0
|
|
20230609,164100,907025540,8590,8590,8590,8590,0
|
|
20230609,164000,907025540,8590,8590,8590,8590,0
|
|
20230609,163900,907025540,8590,8590,8590,8590,0
|
|
20230609,163800,907025540,8590,8590,8590,8590,0
|
|
20230609,163700,907025540,8590,8590,8590,8590,0
|
|
20230609,163600,907025540,8590,8590,8590,8590,0
|
|
20230609,163500,907025540,8590,8590,8590,8590,0
|
|
20230609,163400,907025540,8590,8590,8590,8590,0
|
|
20230609,163300,907025540,8590,8590,8590,8590,0
|
|
20230609,163200,907025540,8590,8590,8590,8590,0
|
|
20230609,163100,907025540,8590,8590,8590,8590,0
|
|
20230609,163000,907025540,8590,8590,8590,8590,0
|
|
20230609,162900,907025540,8590,8590,8590,8590,0
|
|
20230609,162800,907025540,8590,8590,8590,8590,0
|
|
20230609,162700,907025540,8590,8590,8590,8590,0
|
|
20230609,162600,907025540,8590,8590,8590,8590,0
|
|
20230609,162500,907025540,8590,8590,8590,8590,0
|
|
20230609,162400,907025540,8590,8590,8590,8590,0
|
|
20230609,162300,907025540,8590,8590,8590,8590,3011
|
|
20230609,162200,907025540,8590,8590,8590,8590,0
|
|
20230609,162100,907025540,8590,8590,8590,8590,0
|
|
20230609,162000,907025540,8590,8590,8590,8590,0
|
|
20230609,161900,907025540,8590,8590,8590,8590,0
|
|
20230609,161800,907025540,8590,8590,8590,8590,0
|
|
20230609,161700,907025540,8590,8590,8590,8590,0
|
|
20230609,161600,907025540,8590,8590,8590,8590,0
|
|
20230609,161500,907025540,8590,8590,8590,8590,0
|
|
20230609,161400,907025540,8590,8590,8590,8590,0
|
|
20230609,161300,907025540,8590,8590,8590,8590,0
|
|
20230609,161200,907025540,8590,8590,8590,8590,0
|
|
20230609,161100,907025540,8590,8590,8590,8590,0
|
|
20230609,161000,907025540,8590,8590,8590,8590,0
|
|
20230609,160900,907025540,8590,8590,8590,8590,0
|
|
20230609,160800,907025540,8590,8590,8590,8590,0
|
|
20230609,160700,907025540,8590,8590,8590,8590,0
|
|
20230609,160600,907025540,8590,8590,8590,8590,0
|
|
20230609,160500,907025540,8590,8590,8590,8590,0
|
|
20230609,160400,907025540,8590,8590,8590,8590,0
|
|
20230609,160300,907025540,8590,8590,8590,8590,0
|
|
20230609,160200,907025540,8590,8590,8590,8590,0
|
|
20230609,160100,907025540,8590,8590,8590,8590,0
|
|
20230609,160000,907025540,8590,8590,8590,8590,0
|
|
20230609,155900,907025540,8590,8590,8590,8590,0
|
|
20230609,155800,907025540,8590,8590,8590,8590,0
|
|
20230609,155700,907025540,8590,8590,8590,8590,0
|
|
20230609,155600,907025540,8590,8590,8590,8590,0
|
|
20230609,155500,907025540,8590,8590,8590,8590,0
|
|
20230609,155400,907025540,8590,8590,8590,8590,0
|
|
20230609,155300,907025540,8590,8590,8590,8590,3011
|
|
20230609,155200,907025540,8590,8590,8590,8590,0
|
|
20230609,155100,907025540,8590,8590,8590,8590,0
|
|
20230609,155000,907025540,8590,8590,8590,8590,0
|
|
20230609,154900,907025540,8590,8590,8590,8590,0
|
|
20230609,154800,907025540,8590,8590,8590,8590,0
|
|
20230609,154700,907025540,8590,8590,8590,8590,0
|
|
20230609,154600,907025540,8590,8590,8590,8590,0
|
|
20230609,154500,907025540,8590,8590,8590,8590,0
|
|
20230609,154400,907025540,8590,8590,8590,8590,0
|
|
20230609,154300,907025540,8590,8590,8590,8590,0
|
|
20230609,154200,907025540,8590,8590,8590,8590,0
|
|
20230609,154100,907025540,8590,8590,8590,8590,0
|
|
20230609,154000,907025540,8590,8590,8590,8590,0
|
|
20230609,153900,907025540,8590,8590,8590,8590,0
|
|
20230609,153800,907025540,8590,8590,8590,8590,0
|
|
20230609,153700,907025540,8590,8590,8590,8590,0
|
|
20230609,153600,907025540,8590,8590,8590,8590,0
|
|
20230609,153500,907025540,8590,8590,8590,8590,0
|
|
20230609,153400,907025540,8590,8590,8590,8590,0
|
|
20230609,153300,907025540,8590,8590,8590,8590,0
|
|
20230609,153200,907025540,8590,8590,8590,8590,0
|
|
20230609,153100,907025540,8590,8590,8590,8590,0
|
|
20230609,153000,907025540,8590,8590,8590,8590,3011
|
|
20230609,152900,881161050,8600,8600,8600,8600,0
|
|
20230609,152800,881161050,8600,8600,8600,8600,0
|
|
20230609,152700,881161050,8600,8600,8600,8600,0
|
|
20230609,152600,881161050,8600,8600,8600,8600,0
|
|
20230609,152500,881161050,8600,8600,8600,8600,0
|
|
20230609,152400,881161050,8600,8600,8600,8600,0
|
|
20230609,152300,881161050,8600,8600,8600,8600,0
|
|
20230609,152200,881161050,8600,8600,8600,8600,0
|
|
20230609,152100,881161050,8600,8600,8600,8600,0
|
|
20230609,152000,881161050,8600,8600,8600,8600,0
|
|
20230609,151900,881161050,8600,8600,8600,8590,313
|
|
20230609,151800,878472130,8600,8590,8600,8590,894
|
|
20230609,151700,870792570,8590,8590,8590,8590,184
|
|
20230609,151600,869212010,8590,8590,8590,8590,132
|
|
20230609,151500,868078130,8580,8590,8590,8580,1040
|
|
20230609,151400,859154840,8600,8580,8600,8580,521
|
|
20230609,151300,854684640,8580,8600,8600,8580,2297
|
|
20230609,151200,834954240,8600,8600,8600,8600,178
|
|
20230609,151100,833423440,8600,8600,8600,8600,2001
|
|
20230609,151000,816214840,8600,8600,8600,8600,525
|
|
20230609,150900,811699840,8600,8600,8610,8600,662
|
|
20230609,150800,806006530,8610,8610,8610,8610,1
|
|
20230609,150700,805997920,8600,8600,8600,8600,1494
|
|
20230609,150600,793149520,8610,8610,8610,8610,240
|
|
20230609,150500,791083120,8610,8610,8620,8600,2744
|
|
20230609,150400,767469170,8610,8610,8610,8610,8
|
|
20230609,150300,767400290,8620,8620,8620,8610,168
|
|
20230609,150200,765952900,8620,8620,8620,8620,105
|
|
20230609,150100,765047800,8620,8620,8620,8610,267
|
|
20230609,150000,762746410,8620,8620,8620,8620,126
|
|
20230609,145900,761660290,8620,8620,8620,8620,90
|
|
20230609,145800,760884490,8620,8620,8620,8620,1
|
|
20230609,145700,760875870,8610,8610,8610,8610,618
|
|
20230609,145600,755554890,8610,8610,8610,8610,0
|
|
20230609,145500,755554890,8610,8620,8620,8610,73
|
|
20230609,145400,754926160,8620,8620,8620,8620,17
|
|
20230609,145300,754779620,8620,8620,8620,8620,14
|
|
20230609,145200,754658940,8620,8620,8620,8620,178
|
|
20230609,145100,753124580,8610,8620,8620,8610,306
|
|
20230609,145000,750489780,8620,8620,8620,8620,101
|
|
20230609,144900,749619160,8620,8620,8620,8620,0
|
|
20230609,144800,749619160,8620,8610,8620,8610,631
|
|
20230609,144700,744186240,8620,8620,8620,8620,131
|
|
20230609,144600,743057020,8620,8620,8620,8620,1
|
|
20230609,144500,743048400,8620,8620,8620,8620,0
|
|
20230609,144400,743048400,8620,8620,8620,8620,8
|
|
20230609,144300,742979440,8620,8620,8620,8620,10
|
|
20230609,144200,742893240,8610,8610,8610,8610,118
|
|
20230609,144100,741877260,8610,8610,8610,8610,51
|
|
20230609,144000,741438150,8610,8610,8610,8610,43
|
|
20230609,143900,741067920,8610,8610,8610,8610,106
|
|
20230609,143800,740155260,8600,8610,8630,8600,7885
|
|
20230609,143700,672326310,8610,8610,8610,8610,150
|
|
20230609,143600,671034810,8610,8610,8610,8610,0
|
|
20230609,143500,671034810,8610,8610,8610,8610,0
|
|
20230609,143400,671034810,8610,8620,8620,8610,5000
|
|
20230609,143300,627981040,8630,8630,8630,8630,22
|
|
20230609,143200,627791180,8630,8630,8630,8630,200
|
|
20230609,143100,626065180,8630,8620,8630,8620,2
|
|
20230609,143000,626047930,8630,8630,8630,8630,0
|
|
20230609,142900,626047930,8630,8630,8630,8630,0
|
|
20230609,142800,626047930,8630,8630,8630,8630,0
|
|
20230609,142700,626047930,8630,8630,8630,8630,347
|
|
20230609,142600,623053320,8630,8630,8630,8630,0
|
|
20230609,142500,623053320,8630,8630,8630,8630,500
|
|
20230609,142400,618738320,8620,8620,8620,8620,2
|
|
20230609,142300,618721080,8620,8610,8620,8610,10
|
|
20230609,142200,618634950,8620,8620,8620,8620,787
|
|
20230609,142100,611851010,8620,8620,8620,8620,1500
|
|
20230609,142000,598921010,8630,8620,8630,8620,11
|
|
20230609,141900,598826140,8620,8630,8630,8620,237
|
|
20230609,141800,596782700,8630,8630,8630,8630,0
|
|
20230609,141700,596782700,8630,8630,8630,8630,239
|
|
20230609,141600,594720130,8630,8630,8630,8630,1
|
|
20230609,141500,594711500,8630,8630,8630,8630,0
|
|
20230609,141400,594711500,8630,8630,8630,8630,237
|
|
20230609,141300,592666190,8620,8620,8620,8620,0
|
|
20230609,141200,592666190,8620,8620,8620,8620,280
|
|
20230609,141100,590252590,8620,8620,8620,8620,159
|
|
20230609,141000,588882010,8620,8620,8620,8620,0
|
|
20230609,140900,588882010,8620,8640,8640,8620,3
|
|
20230609,140800,588856130,8620,8620,8620,8620,1
|
|
20230609,140700,588847510,8620,8620,8620,8620,0
|
|
20230609,140600,588847510,8620,8620,8620,8620,0
|
|
20230609,140500,588847510,8620,8620,8620,8620,0
|
|
20230609,140400,588847510,8620,8620,8620,8620,1404
|
|
20230609,140300,576745030,8620,8630,8630,8620,283
|
|
20230609,140200,574305420,8630,8620,8630,8620,65
|
|
20230609,140100,573744480,8630,8630,8630,8630,1
|
|
20230609,140000,573735850,8630,8630,8630,8630,20
|
|
20230609,135900,573563250,8640,8640,8640,8640,200
|
|
20230609,135800,571835250,8630,8630,8630,8630,0
|
|
20230609,135700,571835250,8630,8630,8630,8630,0
|
|
20230609,135600,571835250,8630,8630,8630,8630,0
|
|
20230609,135500,571835250,8630,8630,8630,8630,600
|
|
20230609,135400,566657250,8630,8630,8630,8630,1
|
|
20230609,135300,566648620,8630,8630,8630,8630,50
|
|
20230609,135200,566217120,8630,8630,8630,8630,1
|
|
20230609,135100,566208490,8630,8630,8630,8630,5
|
|
20230609,135000,566165340,8630,8630,8630,8630,0
|
|
20230609,134900,566165340,8630,8630,8630,8630,0
|
|
20230609,134800,566165340,8630,8630,8630,8630,0
|
|
20230609,134700,566165340,8630,8630,8630,8630,0
|
|
20230609,134600,566165340,8630,8620,8630,8620,42
|
|
20230609,134500,565803290,8620,8620,8620,8620,24
|
|
20230609,134400,565596410,8620,8620,8620,8620,100
|
|
20230609,134300,564734410,8620,8620,8620,8620,0
|
|
20230609,134200,564734410,8620,8620,8620,8620,0
|
|
20230609,134100,564734410,8620,8620,8620,8620,2
|
|
20230609,134000,564717170,8640,8640,8640,8640,0
|
|
20230609,133900,564717170,8640,8640,8640,8640,51
|
|
20230609,133800,564276530,8640,8640,8640,8630,65
|
|
20230609,133700,563715430,8630,8630,8630,8630,115
|
|
20230609,133600,562722980,8630,8630,8630,8630,3
|
|
20230609,133500,562697090,8630,8630,8630,8630,52
|
|
20230609,133400,562248330,8630,8630,8630,8630,10
|
|
20230609,133300,562162030,8620,8620,8620,8620,1186
|
|
20230609,133200,551938710,8620,8620,8620,8620,1
|
|
20230609,133100,551930090,8620,8620,8620,8620,1
|
|
20230609,133000,551921470,8610,8610,8610,8610,39
|
|
20230609,132900,551585680,8620,8620,8620,8620,75
|
|
20230609,132800,550939180,8620,8620,8620,8620,0
|
|
20230609,132700,550939180,8620,8620,8620,8620,33
|
|
20230609,132600,550654720,8610,8620,8620,8610,609
|
|
20230609,132500,545409680,8620,8620,8620,8620,65
|
|
20230609,132400,544849380,8620,8610,8620,8610,15
|
|
20230609,132300,544720200,8610,8620,8620,8610,15
|
|
20230609,132200,544591000,8610,8610,8610,8610,0
|
|
20230609,132100,544591000,8610,8610,8610,8610,920
|
|
20230609,132000,536669800,8620,8620,8620,8620,212
|
|
20230609,131900,534842360,8620,8620,8620,8620,210
|
|
20230609,131800,533032160,8620,8620,8620,8620,104
|
|
20230609,131700,532135680,8620,8620,8620,8620,104
|
|
20230609,131600,531239200,8620,8620,8620,8620,55
|
|
20230609,131500,530765100,8620,8620,8620,8620,0
|
|
20230609,131400,530765100,8620,8620,8620,8620,1
|
|
20230609,131300,530756480,8620,8620,8620,8620,113
|
|
20230609,131200,529782420,8610,8610,8610,8610,0
|
|
20230609,131100,529782420,8610,8610,8610,8610,9
|
|
20230609,131000,529704930,8610,8610,8610,8610,100
|
|
20230609,130900,528843930,8610,8620,8620,8610,106
|
|
20230609,130800,527931260,8620,8620,8620,8620,2
|
|
20230609,130700,527914020,8620,8620,8620,8620,0
|
|
20230609,130600,527914020,8620,8610,8620,8610,141
|
|
20230609,130500,526699660,8610,8610,8610,8610,5
|
|
20230609,130400,526656610,8620,8620,8620,8620,3
|
|
20230609,130300,526630750,8620,8620,8620,8620,5
|
|
20230609,130200,526587650,8620,8620,8620,8620,12
|
|
20230609,130100,526484210,8620,8620,8620,8620,85
|
|
20230609,130000,525751510,8620,8620,8620,8620,197
|
|
20230609,125900,524053370,8620,8620,8620,8620,0
|
|
20230609,125800,524053370,8620,8620,8620,8620,1
|
|
20230609,125700,524044750,8620,8610,8620,8610,67
|
|
20230609,125600,523467760,8620,8620,8620,8620,709
|
|
20230609,125500,517356180,8620,8610,8620,8610,271
|
|
20230609,125400,515020790,8620,8620,8630,8620,35
|
|
20230609,125300,514719080,8610,8620,8620,8610,241
|
|
20230609,125200,512643570,8620,8620,8620,8620,5
|
|
20230609,125100,512600470,8620,8620,8620,8620,41
|
|
20230609,125000,512247050,8620,8620,8620,8620,16
|
|
20230609,124900,512109130,8610,8620,8620,8610,2689
|
|
20230609,124800,488940870,8620,8620,8620,8620,1930
|
|
20230609,124700,472304270,8630,8630,8630,8630,301
|
|
20230609,124600,469706640,8630,8630,8630,8630,50
|
|
20230609,124500,469275140,8630,8620,8630,8620,67
|
|
20230609,124400,468696940,8620,8620,8620,8620,15
|
|
20230609,124300,468567640,8620,8620,8620,8620,845
|
|
20230609,124200,461283740,8620,8620,8620,8620,1000
|
|
20230609,124100,452663740,8630,8630,8630,8630,1
|
|
20230609,124000,452655110,8630,8630,8630,8630,52
|
|
20230609,123900,452206350,8630,8630,8630,8630,1
|
|
20230609,123800,452197720,8630,8630,8630,8630,1
|
|
20230609,123700,452189090,8630,8630,8630,8630,10
|
|
20230609,123600,452102790,8630,8630,8630,8630,5
|
|
20230609,123500,452059640,8620,8620,8620,8620,200
|
|
20230609,123400,450335640,8630,8630,8630,8630,425
|
|
20230609,123300,446667890,8630,8630,8630,8630,305
|
|
20230609,123200,444035740,8630,8640,8640,8630,2
|
|
20230609,123100,444018470,8640,8640,8640,8640,11
|
|
20230609,123000,443923430,8620,8640,8640,8620,22
|
|
20230609,122900,443733750,8630,8630,8630,8630,183
|
|
20230609,122800,442154460,8640,8640,8640,8640,0
|
|
20230609,122700,442154460,8640,8630,8640,8630,353
|
|
20230609,122600,439108060,8630,8630,8630,8630,1
|
|
20230609,122500,439099430,8630,8630,8630,8630,1
|
|
20230609,122400,439090800,8630,8630,8630,8630,168
|
|
20230609,122300,437640960,8630,8630,8630,8630,10
|
|
20230609,122200,437554660,8620,8620,8620,8620,0
|
|
20230609,122100,437554660,8620,8620,8620,8620,57
|
|
20230609,122000,437063320,8630,8630,8630,8630,0
|
|
20230609,121900,437063320,8630,8630,8630,8630,1
|
|
20230609,121800,437054690,8630,8630,8630,8630,10
|
|
20230609,121700,436968390,8630,8630,8630,8630,10
|
|
20230609,121600,436882090,8630,8630,8630,8630,303
|
|
20230609,121500,434267200,8630,8630,8630,8630,2
|
|
20230609,121400,434249940,8630,8640,8640,8630,10
|
|
20230609,121300,434163590,8640,8640,8640,8640,0
|
|
20230609,121200,434163590,8640,8640,8640,8640,0
|
|
20230609,121100,434163590,8640,8640,8640,8640,3
|
|
20230609,121000,434137670,8640,8640,8640,8640,28
|
|
20230609,120900,433895750,8640,8640,8640,8640,1
|
|
20230609,120800,433887110,8620,8620,8620,8620,0
|
|
20230609,120700,433887110,8620,8620,8620,8620,0
|
|
20230609,120600,433887110,8620,8620,8620,8620,1
|
|
20230609,120500,433878490,8620,8620,8620,8620,2
|
|
20230609,120400,433861250,8620,8620,8620,8620,345
|
|
20230609,120300,430887350,8640,8640,8640,8640,0
|
|
20230609,120200,430887350,8640,8630,8640,8630,2
|
|
20230609,120100,430870080,8640,8640,8640,8640,1
|
|
20230609,120000,430861440,8640,8640,8640,8640,0
|
|
20230609,115900,430861440,8640,8640,8640,8640,1
|
|
20230609,115800,430852800,8630,8630,8630,8630,5
|
|
20230609,115700,430809650,8640,8640,8640,8640,0
|
|
20230609,115600,430809650,8640,8640,8640,8640,0
|
|
20230609,115500,430809650,8640,8620,8640,8620,2
|
|
20230609,115400,430792390,8630,8630,8630,8630,1
|
|
20230609,115300,430783760,8630,8630,8630,8630,522
|
|
20230609,115200,426278900,8630,8630,8630,8630,100
|
|
20230609,115100,425415900,8630,8630,8630,8630,0
|
|
20230609,115000,425415900,8630,8630,8630,8630,11
|
|
20230609,114900,425320970,8640,8640,8640,8640,0
|
|
20230609,114800,425320970,8640,8640,8640,8640,1
|
|
20230609,114700,425312330,8640,8630,8640,8630,17
|
|
20230609,114600,425165600,8630,8630,8630,8630,0
|
|
20230609,114500,425165600,8630,8630,8630,8630,12
|
|
20230609,114400,425062040,8630,8630,8630,8630,0
|
|
20230609,114300,425062040,8630,8630,8630,8630,250
|
|
20230609,114200,422904540,8640,8640,8640,8640,0
|
|
20230609,114100,422904540,8640,8640,8640,8640,1
|
|
20230609,114000,422895900,8630,8630,8630,8630,7
|
|
20230609,113900,422835490,8620,8620,8620,8620,0
|
|
20230609,113800,422835490,8620,8620,8620,8620,2417
|
|
20230609,113700,402000950,8620,8620,8620,8620,500
|
|
20230609,113600,397690950,8630,8630,8630,8630,2
|
|
20230609,113500,397673690,8630,8630,8630,8630,3
|
|
20230609,113400,397647800,8630,8630,8630,8630,1328
|
|
20230609,113300,386187160,8640,8640,8640,8640,11
|
|
20230609,113200,386092120,8630,8630,8630,8630,0
|
|
20230609,113100,386092120,8630,8630,8630,8630,0
|
|
20230609,113000,386092120,8630,8630,8630,8630,0
|
|
20230609,112900,386092120,8630,8640,8640,8630,203
|
|
20230609,112800,384338220,8640,8640,8640,8640,10
|
|
20230609,112700,384251820,8640,8640,8640,8640,0
|
|
20230609,112600,384251820,8640,8640,8640,8640,201
|
|
20230609,112500,382515180,8640,8640,8640,8640,28
|
|
20230609,112400,382273260,8640,8640,8640,8640,0
|
|
20230609,112300,382273260,8640,8640,8640,8640,26
|
|
20230609,112200,382048620,8630,8630,8630,8630,0
|
|
20230609,112100,382048620,8630,8630,8630,8630,50
|
|
20230609,112000,381617120,8640,8640,8640,8640,0
|
|
20230609,111900,381617120,8640,8640,8640,8640,104
|
|
20230609,111800,380718560,8640,8640,8640,8640,1
|
|
20230609,111700,380709920,8640,8640,8640,8640,0
|
|
20230609,111600,380709920,8640,8640,8640,8640,15
|
|
20230609,111500,380580320,8640,8640,8640,8640,0
|
|
20230609,111400,380580320,8640,8640,8640,8640,50
|
|
20230609,111300,380148320,8640,8640,8640,8640,6
|
|
20230609,111200,380096480,8640,8630,8640,8630,1614
|
|
20230609,111100,366167650,8640,8640,8640,8640,8
|
|
20230609,111000,366098530,8640,8640,8640,8640,1
|
|
20230609,110900,366089890,8640,8640,8640,8640,61
|
|
20230609,110800,365562850,8640,8640,8640,8640,0
|
|
20230609,110700,365562850,8640,8640,8640,8640,0
|
|
20230609,110600,365562850,8640,8640,8640,8640,0
|
|
20230609,110500,365562850,8640,8620,8640,8620,13
|
|
20230609,110400,365450550,8610,8610,8610,8610,0
|
|
20230609,110300,365450550,8610,8610,8610,8610,0
|
|
20230609,110200,365450550,8610,8620,8620,8610,2886
|
|
20230609,110100,340574380,8620,8620,8620,8620,1530
|
|
20230609,110000,327385780,8620,8620,8620,8620,0
|
|
20230609,105900,327385780,8620,8630,8630,8620,5
|
|
20230609,105800,327342640,8630,8630,8630,8630,1
|
|
20230609,105700,327334010,8630,8630,8630,8630,150
|
|
20230609,105600,326039510,8640,8640,8640,8640,0
|
|
20230609,105500,326039510,8640,8620,8640,8620,2
|
|
20230609,105400,326022250,8620,8620,8620,8620,0
|
|
20230609,105300,326022250,8620,8640,8640,8620,31
|
|
20230609,105200,325755010,8640,8640,8640,8640,4
|
|
20230609,105100,325720450,8640,8630,8640,8630,6
|
|
20230609,105000,325668660,8620,8630,8630,8620,300
|
|
20230609,104900,323080610,8640,8640,8640,8640,28
|
|
20230609,104800,322838690,8620,8630,8630,8620,270
|
|
20230609,104700,320509060,8630,8630,8630,8630,57
|
|
20230609,104600,320017150,8630,8630,8630,8630,0
|
|
20230609,104500,320017150,8630,8630,8630,8630,3
|
|
20230609,104400,319991260,8630,8630,8630,8630,4
|
|
20230609,104300,319956740,8630,8630,8630,8630,0
|
|
20230609,104200,319956740,8630,8630,8630,8630,0
|
|
20230609,104100,319956740,8630,8630,8630,8630,149
|
|
20230609,104000,318670870,8630,8630,8630,8630,2
|
|
20230609,103900,318653610,8640,8640,8640,8640,11
|
|
20230609,103800,318558570,8640,8640,8640,8620,789
|
|
20230609,103700,311756720,8630,8630,8630,8620,1058
|
|
20230609,103600,302626260,8630,8630,8630,8630,85
|
|
20230609,103500,301892710,8630,8640,8640,8630,2104
|
|
20230609,103400,283734150,8640,8640,8640,8640,7
|
|
20230609,103300,283673670,8640,8640,8640,8640,20
|
|
20230609,103200,283500870,8630,8640,8640,8630,18
|
|
20230609,103100,283345400,8640,8640,8640,8640,10
|
|
20230609,103000,283259000,8630,8640,8640,8630,206
|
|
20230609,102900,281481150,8640,8630,8640,8630,132
|
|
20230609,102800,280340690,8640,8630,8640,8630,62
|
|
20230609,102700,279805020,8630,8630,8630,8630,36
|
|
20230609,102600,279494340,8630,8630,8630,8630,15
|
|
20230609,102500,279364890,8630,8630,8630,8630,1835
|
|
20230609,102400,263528840,8640,8640,8640,8640,177
|
|
20230609,102300,261999560,8650,8650,8650,8650,55
|
|
20230609,102200,261523810,8650,8650,8650,8650,326
|
|
20230609,102100,258703910,8650,8650,8650,8650,102
|
|
20230609,102000,257821610,8660,8660,8660,8660,1
|
|
20230609,101900,257812950,8660,8660,8660,8660,5
|
|
20230609,101800,257769650,8660,8660,8660,8660,130
|
|
20230609,101700,256643850,8660,8660,8660,8660,0
|
|
20230609,101600,256643850,8660,8660,8660,8660,5
|
|
20230609,101500,256600550,8660,8660,8660,8660,17
|
|
20230609,101400,256453330,8660,8660,8660,8660,3
|
|
20230609,101300,256427350,8670,8670,8670,8670,0
|
|
20230609,101200,256427350,8670,8670,8670,8670,1
|
|
20230609,101100,256418680,8620,8650,8650,8620,8554
|
|
20230609,101000,182649820,8630,8650,8650,8630,1700
|
|
20230609,100900,167961820,8650,8650,8650,8650,0
|
|
20230609,100800,167961820,8650,8650,8650,8650,0
|
|
20230609,100700,167961820,8650,8650,8650,8650,0
|
|
20230609,100600,167961820,8650,8650,8650,8650,6
|
|
20230609,100500,167909920,8640,8640,8640,8640,0
|
|
20230609,100400,167909920,8640,8670,8670,8640,2326
|
|
20230609,100300,147794900,8670,8670,8670,8670,0
|
|
20230609,100200,147794900,8670,8670,8670,8670,30
|
|
20230609,100100,147534800,8670,8670,8670,8670,17
|
|
20230609,100000,147387410,8670,8670,8670,8670,219
|
|
20230609,095900,145488680,8660,8670,8670,8660,125
|
|
20230609,095800,144405030,8670,8670,8670,8670,134
|
|
20230609,095700,143243250,8670,8670,8670,8670,352
|
|
20230609,095600,140191410,8670,8670,8670,8670,2
|
|
20230609,095500,140174070,8680,8680,8680,8680,757
|
|
20230609,095400,133603310,8680,8680,8680,8680,120
|
|
20230609,095300,132561710,8680,8680,8680,8680,0
|
|
20230609,095200,132561710,8680,8680,8680,8680,139
|
|
20230609,095100,131355190,8680,8680,8680,8680,1
|
|
20230609,095000,131346510,8680,8680,8680,8680,204
|
|
20230609,094900,129575790,8680,8670,8680,8670,36
|
|
20230609,094800,129263630,8670,8670,8670,8670,115
|
|
20230609,094700,128266580,8670,8670,8670,8670,2
|
|
20230609,094600,128249240,8660,8660,8660,8660,235
|
|
20230609,094500,126214140,8660,8660,8660,8660,10
|
|
20230609,094400,126127540,8650,8650,8650,8650,9
|
|
20230609,094300,126049690,8660,8660,8660,8660,165
|
|
20230609,094200,124620790,8660,8660,8660,8660,22
|
|
20230609,094100,124430270,8650,8650,8650,8650,133
|
|
20230609,094000,123279820,8680,8670,8680,8660,1710
|
|
20230609,093900,108461280,8670,8670,8670,8670,10
|
|
20230609,093800,108374580,8660,8670,8670,8660,100
|
|
20230609,093700,107507830,8670,8670,8670,8670,99
|
|
20230609,093600,106649500,8670,8670,8670,8670,1379
|
|
20230609,093500,94693570,8670,8670,8670,8670,158
|
|
20230609,093400,93323710,8670,8660,8670,8660,1621
|
|
20230609,093300,79270570,8660,8660,8660,8660,7
|
|
20230609,093200,79209950,8660,8670,8670,8660,13
|
|
20230609,093100,79097260,8670,8670,8670,8670,0
|
|
20230609,093000,79097260,8670,8670,8670,8670,5
|
|
20230609,092900,79053910,8680,8680,8680,8680,0
|
|
20230609,092800,79053910,8680,8680,8680,8680,0
|
|
20230609,092700,79053910,8680,8680,8680,8680,0
|
|
20230609,092600,79053910,8680,8670,8680,8670,10
|
|
20230609,092500,78967180,8680,8680,8680,8680,1
|
|
20230609,092400,78958500,8640,8650,8650,8640,760
|
|
20230609,092300,72388630,8650,8650,8650,8650,59
|
|
20230609,092200,71878280,8650,8680,8680,8650,52
|
|
20230609,092100,71426950,8640,8680,8680,8640,157
|
|
20230609,092000,70070390,8630,8680,8680,8630,2153
|
|
20230609,091900,51436830,8680,8680,8680,8680,524
|
|
20230609,091800,46888510,8680,8660,8680,8660,1270
|
|
20230609,091700,35878900,8660,8660,8660,8660,40
|
|
20230609,091600,35532500,8660,8660,8660,8660,0
|
|
20230609,091500,35532500,8660,8660,8660,8660,33
|
|
20230609,091400,35246720,8660,8650,8660,8650,66
|
|
20230609,091300,34675300,8650,8650,8650,8650,185
|
|
20230609,091200,33075050,8650,8650,8650,8650,6
|
|
20230609,091100,33023150,8650,8650,8650,8630,310
|
|
20230609,091000,30341850,8650,8650,8650,8650,27
|
|
20230609,090900,30108300,8650,8650,8650,8650,480
|
|
20230609,090800,25956300,8630,8630,8630,8630,20
|
|
20230609,090700,25783700,8620,8620,8620,8620,12
|
|
20230609,090600,25680260,8620,8650,8650,8610,1071
|
|
20230609,090500,16440870,8650,8650,8650,8650,268
|
|
20230609,090400,14122670,8650,8660,8680,8650,310
|
|
20230609,090300,11439920,8680,8660,8680,8660,102
|
|
20230609,090200,10554580,8640,8640,8640,8640,0
|
|
20230609,090100,10554580,8640,8650,8650,8640,115
|
|
20230609,090000,9560630,8650,8670,8680,8650,1103
|