715 lines
37 KiB
CSV
715 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230609,205200,1561171650,15410,15410,15410,15410,3392
|
|
20230609,205100,1561171650,15410,15410,15410,15410,0
|
|
20230609,205000,1561171650,15410,15410,15410,15410,0
|
|
20230609,204900,1561171650,15410,15410,15410,15410,0
|
|
20230609,204800,1561171650,15410,15410,15410,15410,0
|
|
20230609,204700,1561171650,15410,15410,15410,15410,0
|
|
20230609,204600,1561171650,15410,15410,15410,15410,0
|
|
20230609,204500,1561171650,15410,15410,15410,15410,0
|
|
20230609,204400,1561171650,15410,15410,15410,15410,0
|
|
20230609,204300,1561171650,15410,15410,15410,15410,0
|
|
20230609,204200,1561171650,15410,15410,15410,15410,0
|
|
20230609,204100,1561171650,15410,15410,15410,15410,0
|
|
20230609,204000,1561171650,15410,15410,15410,15410,0
|
|
20230609,203900,1561171650,15410,15410,15410,15410,0
|
|
20230609,203800,1561171650,15410,15410,15410,15410,0
|
|
20230609,203700,1561171650,15410,15410,15410,15410,0
|
|
20230609,203600,1561171650,15410,15410,15410,15410,0
|
|
20230609,203500,1561171650,15410,15410,15410,15410,0
|
|
20230609,203400,1561171650,15410,15410,15410,15410,0
|
|
20230609,203300,1561171650,15410,15410,15410,15410,0
|
|
20230609,203200,1561171650,15410,15410,15410,15410,0
|
|
20230609,203100,1561171650,15410,15410,15410,15410,0
|
|
20230609,203000,1561171650,15410,15410,15410,15410,0
|
|
20230609,202900,1561171650,15410,15410,15410,15410,0
|
|
20230609,202800,1561171650,15410,15410,15410,15410,0
|
|
20230609,202700,1561171650,15410,15410,15410,15410,0
|
|
20230609,202600,1561171650,15410,15410,15410,15410,0
|
|
20230609,202500,1561171650,15410,15410,15410,15410,0
|
|
20230609,202400,1561171650,15410,15410,15410,15410,0
|
|
20230609,202300,1561171650,15410,15410,15410,15410,0
|
|
20230609,202200,1561171650,15410,15410,15410,15410,3392
|
|
20230609,202100,1561171650,15410,15410,15410,15410,0
|
|
20230609,202000,1561171650,15410,15410,15410,15410,0
|
|
20230609,201900,1561171650,15410,15410,15410,15410,0
|
|
20230609,201800,1561171650,15410,15410,15410,15410,0
|
|
20230609,201700,1561171650,15410,15410,15410,15410,0
|
|
20230609,201600,1561171650,15410,15410,15410,15410,0
|
|
20230609,201500,1561171650,15410,15410,15410,15410,0
|
|
20230609,201400,1561171650,15410,15410,15410,15410,0
|
|
20230609,201300,1561171650,15410,15410,15410,15410,0
|
|
20230609,201200,1561171650,15410,15410,15410,15410,0
|
|
20230609,201100,1561171650,15410,15410,15410,15410,0
|
|
20230609,201000,1561171650,15410,15410,15410,15410,0
|
|
20230609,200900,1561171650,15410,15410,15410,15410,0
|
|
20230609,200800,1561171650,15410,15410,15410,15410,0
|
|
20230609,200700,1561171650,15410,15410,15410,15410,0
|
|
20230609,200600,1561171650,15410,15410,15410,15410,0
|
|
20230609,200500,1561171650,15410,15410,15410,15410,0
|
|
20230609,200400,1561171650,15410,15410,15410,15410,0
|
|
20230609,200300,1561171650,15410,15410,15410,15410,0
|
|
20230609,200200,1561171650,15410,15410,15410,15410,0
|
|
20230609,200100,1561171650,15410,15410,15410,15410,0
|
|
20230609,200000,1561171650,15410,15410,15410,15410,0
|
|
20230609,195900,1561171650,15410,15410,15410,15410,0
|
|
20230609,195800,1561171650,15410,15410,15410,15410,0
|
|
20230609,195700,1561171650,15410,15410,15410,15410,0
|
|
20230609,195600,1561171650,15410,15410,15410,15410,0
|
|
20230609,195500,1561171650,15410,15410,15410,15410,0
|
|
20230609,195400,1561171650,15410,15410,15410,15410,0
|
|
20230609,195300,1561171650,15410,15410,15410,15410,0
|
|
20230609,195200,1561171650,15410,15410,15410,15410,3392
|
|
20230609,195100,1561171650,15410,15410,15410,15410,0
|
|
20230609,195000,1561171650,15410,15410,15410,15410,0
|
|
20230609,194900,1561171650,15410,15410,15410,15410,0
|
|
20230609,194800,1561171650,15410,15410,15410,15410,0
|
|
20230609,194700,1561171650,15410,15410,15410,15410,0
|
|
20230609,194600,1561171650,15410,15410,15410,15410,0
|
|
20230609,194500,1561171650,15410,15410,15410,15410,0
|
|
20230609,194400,1561171650,15410,15410,15410,15410,0
|
|
20230609,194300,1561171650,15410,15410,15410,15410,0
|
|
20230609,194200,1561171650,15410,15410,15410,15410,0
|
|
20230609,194100,1561171650,15410,15410,15410,15410,0
|
|
20230609,194000,1561171650,15410,15410,15410,15410,0
|
|
20230609,193900,1561171650,15410,15410,15410,15410,0
|
|
20230609,193800,1561171650,15410,15410,15410,15410,0
|
|
20230609,193700,1561171650,15410,15410,15410,15410,0
|
|
20230609,193600,1561171650,15410,15410,15410,15410,0
|
|
20230609,193500,1561171650,15410,15410,15410,15410,0
|
|
20230609,193400,1561171650,15410,15410,15410,15410,0
|
|
20230609,193300,1561171650,15410,15410,15410,15410,0
|
|
20230609,193200,1561171650,15410,15410,15410,15410,0
|
|
20230609,193100,1561171650,15410,15410,15410,15410,0
|
|
20230609,193000,1561171650,15410,15410,15410,15410,0
|
|
20230609,192900,1561171650,15410,15410,15410,15410,0
|
|
20230609,192800,1561171650,15410,15410,15410,15410,0
|
|
20230609,192700,1561171650,15410,15410,15410,15410,0
|
|
20230609,192600,1561171650,15410,15410,15410,15410,0
|
|
20230609,192500,1561171650,15410,15410,15410,15410,0
|
|
20230609,192400,1561171650,15410,15410,15410,15410,0
|
|
20230609,192300,1561171650,15410,15410,15410,15410,0
|
|
20230609,192200,1561171650,15410,15410,15410,15410,3392
|
|
20230609,192100,1561171650,15410,15410,15410,15410,0
|
|
20230609,192000,1561171650,15410,15410,15410,15410,0
|
|
20230609,191900,1561171650,15410,15410,15410,15410,0
|
|
20230609,191800,1561171650,15410,15410,15410,15410,0
|
|
20230609,191700,1561171650,15410,15410,15410,15410,0
|
|
20230609,191600,1561171650,15410,15410,15410,15410,0
|
|
20230609,191500,1561171650,15410,15410,15410,15410,0
|
|
20230609,191400,1561171650,15410,15410,15410,15410,0
|
|
20230609,191300,1561171650,15410,15410,15410,15410,0
|
|
20230609,191200,1561171650,15410,15410,15410,15410,0
|
|
20230609,191100,1561171650,15410,15410,15410,15410,0
|
|
20230609,191000,1561171650,15410,15410,15410,15410,0
|
|
20230609,190900,1561171650,15410,15410,15410,15410,0
|
|
20230609,190800,1561171650,15410,15410,15410,15410,0
|
|
20230609,190700,1561171650,15410,15410,15410,15410,0
|
|
20230609,190600,1561171650,15410,15410,15410,15410,0
|
|
20230609,190500,1561171650,15410,15410,15410,15410,0
|
|
20230609,190400,1561171650,15410,15410,15410,15410,0
|
|
20230609,190300,1561171650,15410,15410,15410,15410,0
|
|
20230609,190200,1561171650,15410,15410,15410,15410,0
|
|
20230609,190100,1561171650,15410,15410,15410,15410,0
|
|
20230609,190000,1561171650,15410,15410,15410,15410,0
|
|
20230609,185900,1561171650,15410,15410,15410,15410,0
|
|
20230609,185800,1561171650,15410,15410,15410,15410,0
|
|
20230609,185700,1561171650,15410,15410,15410,15410,0
|
|
20230609,185600,1561171650,15410,15410,15410,15410,0
|
|
20230609,185500,1561171650,15410,15410,15410,15410,0
|
|
20230609,185400,1561171650,15410,15410,15410,15410,0
|
|
20230609,185300,1561171650,15410,15410,15410,15410,0
|
|
20230609,185200,1561171650,15410,15410,15410,15410,3392
|
|
20230609,185100,1561171650,15410,15410,15410,15410,0
|
|
20230609,185000,1561171650,15410,15410,15410,15410,0
|
|
20230609,184900,1561171650,15410,15410,15410,15410,0
|
|
20230609,184800,1561171650,15410,15410,15410,15410,0
|
|
20230609,184700,1561171650,15410,15410,15410,15410,0
|
|
20230609,184600,1561171650,15410,15410,15410,15410,0
|
|
20230609,184500,1561171650,15410,15410,15410,15410,0
|
|
20230609,184400,1561171650,15410,15410,15410,15410,0
|
|
20230609,184300,1561171650,15410,15410,15410,15410,0
|
|
20230609,184200,1561171650,15410,15410,15410,15410,0
|
|
20230609,184100,1561171650,15410,15410,15410,15410,0
|
|
20230609,184000,1561171650,15410,15410,15410,15410,0
|
|
20230609,183900,1561171650,15410,15410,15410,15410,0
|
|
20230609,183800,1561171650,15410,15410,15410,15410,0
|
|
20230609,183700,1561171650,15410,15410,15410,15410,0
|
|
20230609,183600,1561171650,15410,15410,15410,15410,0
|
|
20230609,183500,1561171650,15410,15410,15410,15410,0
|
|
20230609,183400,1561171650,15410,15410,15410,15410,0
|
|
20230609,183300,1561171650,15410,15410,15410,15410,0
|
|
20230609,183200,1561171650,15410,15410,15410,15410,0
|
|
20230609,183100,1561171650,15410,15410,15410,15410,0
|
|
20230609,183000,1561171650,15410,15410,15410,15410,0
|
|
20230609,182900,1561171650,15410,15410,15410,15410,0
|
|
20230609,182800,1561171650,15410,15410,15410,15410,0
|
|
20230609,182700,1561171650,15410,15410,15410,15410,0
|
|
20230609,182600,1561171650,15410,15410,15410,15410,0
|
|
20230609,182500,1561171650,15410,15410,15410,15410,0
|
|
20230609,182400,1561171650,15410,15410,15410,15410,0
|
|
20230609,182300,1561171650,15410,15410,15410,15410,0
|
|
20230609,182200,1561171650,15410,15410,15410,15410,3392
|
|
20230609,182100,1561171650,15410,15410,15410,15410,0
|
|
20230609,182000,1561171650,15410,15410,15410,15410,0
|
|
20230609,181900,1561171650,15410,15410,15410,15410,0
|
|
20230609,181800,1561171650,15410,15410,15410,15410,0
|
|
20230609,181700,1561171650,15410,15410,15410,15410,0
|
|
20230609,181600,1561171650,15410,15410,15410,15410,0
|
|
20230609,181500,1561171650,15410,15410,15410,15410,0
|
|
20230609,181400,1561171650,15410,15410,15410,15410,0
|
|
20230609,181300,1561171650,15410,15410,15410,15410,0
|
|
20230609,181200,1561171650,15410,15410,15410,15410,0
|
|
20230609,181100,1561171650,15410,15410,15410,15410,0
|
|
20230609,181000,1561171650,15410,15410,15410,15410,0
|
|
20230609,180900,1561171650,15410,15410,15410,15410,0
|
|
20230609,180800,1561171650,15410,15410,15410,15410,0
|
|
20230609,180700,1561171650,15410,15410,15410,15410,0
|
|
20230609,180600,1561171650,15410,15410,15410,15410,0
|
|
20230609,180500,1561171650,15410,15410,15410,15410,0
|
|
20230609,180400,1561171650,15410,15410,15410,15410,0
|
|
20230609,180300,1561171650,15410,15410,15410,15410,0
|
|
20230609,180200,1561171650,15410,15410,15410,15410,0
|
|
20230609,180100,1561171650,15410,15410,15410,15410,0
|
|
20230609,180000,1561171650,15410,15410,15410,15410,0
|
|
20230609,175900,1561171650,15410,15410,15410,15410,0
|
|
20230609,175800,1561171650,15410,15410,15410,15410,0
|
|
20230609,175700,1561171650,15410,15410,15410,15410,0
|
|
20230609,175600,1561171650,15410,15410,15410,15410,0
|
|
20230609,175500,1561171650,15410,15410,15410,15410,0
|
|
20230609,175400,1561171650,15410,15410,15410,15410,0
|
|
20230609,175300,1561171650,15410,15410,15410,15410,0
|
|
20230609,175200,1561171650,15410,15410,15410,15410,3392
|
|
20230609,175100,1561171650,15410,15410,15410,15410,0
|
|
20230609,175000,1561171650,15410,15410,15410,15410,0
|
|
20230609,174900,1561171650,15410,15410,15410,15410,0
|
|
20230609,174800,1561171650,15410,15410,15410,15410,0
|
|
20230609,174700,1561171650,15410,15410,15410,15410,0
|
|
20230609,174600,1561171650,15410,15410,15410,15410,0
|
|
20230609,174500,1561171650,15410,15410,15410,15410,0
|
|
20230609,174400,1561171650,15410,15410,15410,15410,0
|
|
20230609,174300,1561171650,15410,15410,15410,15410,0
|
|
20230609,174200,1561171650,15410,15410,15410,15410,0
|
|
20230609,174100,1561171650,15410,15410,15410,15410,0
|
|
20230609,174000,1561171650,15410,15410,15410,15410,0
|
|
20230609,173900,1561171650,15410,15410,15410,15410,0
|
|
20230609,173800,1561171650,15410,15410,15410,15410,0
|
|
20230609,173700,1561171650,15410,15410,15410,15410,0
|
|
20230609,173600,1561171650,15410,15410,15410,15410,0
|
|
20230609,173500,1561171650,15410,15410,15410,15410,0
|
|
20230609,173400,1561171650,15410,15410,15410,15410,0
|
|
20230609,173300,1561171650,15410,15410,15410,15410,0
|
|
20230609,173200,1561171650,15410,15410,15410,15410,0
|
|
20230609,173100,1561171650,15410,15410,15410,15410,0
|
|
20230609,173000,1561171650,15410,15410,15410,15410,0
|
|
20230609,172900,1561171650,15410,15410,15410,15410,0
|
|
20230609,172800,1561171650,15410,15410,15410,15410,0
|
|
20230609,172700,1561171650,15410,15410,15410,15410,0
|
|
20230609,172600,1561171650,15410,15410,15410,15410,0
|
|
20230609,172500,1561171650,15410,15410,15410,15410,0
|
|
20230609,172400,1561171650,15410,15410,15410,15410,0
|
|
20230609,172300,1561171650,15410,15410,15410,15410,0
|
|
20230609,172200,1561171650,15410,15410,15410,15410,3392
|
|
20230609,172100,1561171650,15410,15410,15410,15410,0
|
|
20230609,172000,1561171650,15410,15410,15410,15410,0
|
|
20230609,171900,1561171650,15410,15410,15410,15410,0
|
|
20230609,171800,1561171650,15410,15410,15410,15410,0
|
|
20230609,171700,1561171650,15410,15410,15410,15410,0
|
|
20230609,171600,1561171650,15410,15410,15410,15410,0
|
|
20230609,171500,1561171650,15410,15410,15410,15410,0
|
|
20230609,171400,1561171650,15410,15410,15410,15410,0
|
|
20230609,171300,1561171650,15410,15410,15410,15410,0
|
|
20230609,171200,1561171650,15410,15410,15410,15410,0
|
|
20230609,171100,1561171650,15410,15410,15410,15410,0
|
|
20230609,171000,1561171650,15410,15410,15410,15410,0
|
|
20230609,170900,1561171650,15410,15410,15410,15410,0
|
|
20230609,170800,1561171650,15410,15410,15410,15410,0
|
|
20230609,170700,1561171650,15410,15410,15410,15410,0
|
|
20230609,170600,1561171650,15410,15410,15410,15410,0
|
|
20230609,170500,1561171650,15410,15410,15410,15410,0
|
|
20230609,170400,1561171650,15410,15410,15410,15410,0
|
|
20230609,170300,1561171650,15410,15410,15410,15410,0
|
|
20230609,170200,1561171650,15410,15410,15410,15410,0
|
|
20230609,170100,1561171650,15410,15410,15410,15410,0
|
|
20230609,170000,1561171650,15410,15410,15410,15410,0
|
|
20230609,165900,1561171650,15410,15410,15410,15410,0
|
|
20230609,165800,1561171650,15410,15410,15410,15410,0
|
|
20230609,165700,1561171650,15410,15410,15410,15410,0
|
|
20230609,165600,1561171650,15410,15410,15410,15410,0
|
|
20230609,165500,1561171650,15410,15410,15410,15410,0
|
|
20230609,165400,1561171650,15410,15410,15410,15410,0
|
|
20230609,165300,1561171650,15410,15410,15410,15410,0
|
|
20230609,165200,1561171650,15410,15410,15410,15410,3392
|
|
20230609,165100,1561171650,15410,15410,15410,15410,0
|
|
20230609,165000,1561171650,15410,15410,15410,15410,0
|
|
20230609,164900,1561171650,15410,15410,15410,15410,0
|
|
20230609,164800,1561171650,15410,15410,15410,15410,0
|
|
20230609,164700,1561171650,15410,15410,15410,15410,0
|
|
20230609,164600,1561171650,15410,15410,15410,15410,0
|
|
20230609,164500,1561171650,15410,15410,15410,15410,0
|
|
20230609,164400,1561171650,15410,15410,15410,15410,0
|
|
20230609,164300,1561171650,15410,15410,15410,15410,0
|
|
20230609,164200,1561171650,15410,15410,15410,15410,0
|
|
20230609,164100,1561171650,15410,15410,15410,15410,0
|
|
20230609,164000,1561171650,15410,15410,15410,15410,0
|
|
20230609,163900,1561171650,15410,15410,15410,15410,0
|
|
20230609,163800,1561171650,15410,15410,15410,15410,0
|
|
20230609,163700,1561171650,15410,15410,15410,15410,0
|
|
20230609,163600,1561171650,15410,15410,15410,15410,0
|
|
20230609,163500,1561171650,15410,15410,15410,15410,0
|
|
20230609,163400,1561171650,15410,15410,15410,15410,0
|
|
20230609,163300,1561171650,15410,15410,15410,15410,0
|
|
20230609,163200,1561171650,15410,15410,15410,15410,0
|
|
20230609,163100,1561171650,15410,15410,15410,15410,0
|
|
20230609,163000,1561171650,15410,15410,15410,15410,0
|
|
20230609,162900,1561171650,15410,15410,15410,15410,0
|
|
20230609,162800,1561171650,15410,15410,15410,15410,0
|
|
20230609,162700,1561171650,15410,15410,15410,15410,0
|
|
20230609,162600,1561171650,15410,15410,15410,15410,0
|
|
20230609,162500,1561171650,15410,15410,15410,15410,0
|
|
20230609,162400,1561171650,15410,15410,15410,15410,0
|
|
20230609,162300,1561171650,15410,15410,15410,15410,0
|
|
20230609,162200,1561171650,15410,15410,15410,15410,3392
|
|
20230609,162100,1561171650,15410,15410,15410,15410,0
|
|
20230609,162000,1561171650,15410,15410,15410,15410,0
|
|
20230609,161900,1561171650,15410,15410,15410,15410,0
|
|
20230609,161800,1561171650,15410,15410,15410,15410,0
|
|
20230609,161700,1561171650,15410,15410,15410,15410,0
|
|
20230609,161600,1561171650,15410,15410,15410,15410,0
|
|
20230609,161500,1561171650,15410,15410,15410,15410,0
|
|
20230609,161400,1561171650,15410,15410,15410,15410,0
|
|
20230609,161300,1561171650,15410,15410,15410,15410,0
|
|
20230609,161200,1561171650,15410,15410,15410,15410,0
|
|
20230609,161100,1561171650,15410,15410,15410,15410,0
|
|
20230609,161000,1561171650,15410,15410,15410,15410,0
|
|
20230609,160900,1561171650,15410,15410,15410,15410,0
|
|
20230609,160800,1561171650,15410,15410,15410,15410,0
|
|
20230609,160700,1561171650,15410,15410,15410,15410,0
|
|
20230609,160600,1561171650,15410,15410,15410,15410,0
|
|
20230609,160500,1561171650,15410,15410,15410,15410,0
|
|
20230609,160400,1561171650,15410,15410,15410,15410,0
|
|
20230609,160300,1561171650,15410,15410,15410,15410,0
|
|
20230609,160200,1561171650,15410,15410,15410,15410,0
|
|
20230609,160100,1561171650,15410,15410,15410,15410,0
|
|
20230609,160000,1561171650,15410,15410,15410,15410,0
|
|
20230609,155900,1561171650,15410,15410,15410,15410,0
|
|
20230609,155800,1561171650,15410,15410,15410,15410,0
|
|
20230609,155700,1561171650,15410,15410,15410,15410,0
|
|
20230609,155600,1561171650,15410,15410,15410,15410,0
|
|
20230609,155500,1561171650,15410,15410,15410,15410,0
|
|
20230609,155400,1561171650,15410,15410,15410,15410,0
|
|
20230609,155300,1561171650,15410,15410,15410,15410,0
|
|
20230609,155200,1561171650,15410,15410,15410,15410,3392
|
|
20230609,155100,1561171650,15410,15410,15410,15410,0
|
|
20230609,155000,1561171650,15410,15410,15410,15410,0
|
|
20230609,154900,1561171650,15410,15410,15410,15410,0
|
|
20230609,154800,1561171650,15410,15410,15410,15410,0
|
|
20230609,154700,1561171650,15410,15410,15410,15410,0
|
|
20230609,154600,1561171650,15410,15410,15410,15410,0
|
|
20230609,154500,1561171650,15410,15410,15410,15410,0
|
|
20230609,154400,1561171650,15410,15410,15410,15410,0
|
|
20230609,154300,1561171650,15410,15410,15410,15410,0
|
|
20230609,154200,1561171650,15410,15410,15410,15410,0
|
|
20230609,154100,1561171650,15410,15410,15410,15410,0
|
|
20230609,154000,1561171650,15410,15410,15410,15410,0
|
|
20230609,153900,1561171650,15410,15410,15410,15410,0
|
|
20230609,153800,1561171650,15410,15410,15410,15410,0
|
|
20230609,153700,1561171650,15410,15410,15410,15410,0
|
|
20230609,153600,1561171650,15410,15410,15410,15410,0
|
|
20230609,153500,1561171650,15410,15410,15410,15410,0
|
|
20230609,153400,1561171650,15410,15410,15410,15410,0
|
|
20230609,153300,1561171650,15410,15410,15410,15410,0
|
|
20230609,153200,1561171650,15410,15410,15410,15410,0
|
|
20230609,153100,1561171650,15410,15410,15410,15410,0
|
|
20230609,153000,1561171650,15410,15410,15410,15410,3392
|
|
20230609,152900,1508900930,15430,15430,15430,15430,0
|
|
20230609,152800,1508900930,15430,15430,15430,15430,0
|
|
20230609,152700,1508900930,15430,15430,15430,15430,0
|
|
20230609,152600,1508900930,15430,15430,15430,15430,0
|
|
20230609,152500,1508900930,15430,15430,15430,15430,0
|
|
20230609,152400,1508900930,15430,15430,15430,15430,0
|
|
20230609,152300,1508900930,15430,15430,15430,15430,0
|
|
20230609,152200,1508900930,15430,15430,15430,15430,0
|
|
20230609,152100,1508900930,15430,15430,15430,15430,0
|
|
20230609,152000,1508900930,15430,15430,15430,15430,0
|
|
20230609,151900,1508900930,15430,15510,15540,15430,1639
|
|
20230609,151800,1483535640,15540,15500,15560,15490,1584
|
|
20230609,151700,1458922560,15500,15490,15500,15490,216
|
|
20230609,151600,1455575190,15490,15510,15530,15480,1228
|
|
20230609,151500,1436543250,15530,15530,15530,15530,8
|
|
20230609,151400,1436419010,15510,15540,15540,15510,125
|
|
20230609,151300,1434478940,15540,15510,15540,15510,638
|
|
20230609,151200,1424571210,15500,15530,15530,15500,153
|
|
20230609,151100,1422195780,15530,15560,15560,15530,822
|
|
20230609,151000,1409423170,15560,15570,15570,15540,647
|
|
20230609,150900,1399361600,15570,15620,15620,15570,501
|
|
20230609,150800,1391544880,15590,15620,15620,15590,504
|
|
20230609,150700,1383675430,15620,15550,15620,15550,796
|
|
20230609,150600,1371265730,15560,15590,15600,15550,1018
|
|
20230609,150500,1355398440,15590,15530,15590,15530,2674
|
|
20230609,150400,1313836670,15530,15510,15540,15510,40
|
|
20230609,150300,1313216000,15540,15530,15540,15480,190
|
|
20230609,150200,1310265740,15530,15470,15530,15470,3754
|
|
20230609,150100,1252073580,15480,15460,15480,15460,2357
|
|
20230609,150000,1215614820,15460,15450,15460,15400,747
|
|
20230609,145900,1204075690,15460,15400,15460,15400,512
|
|
20230609,145800,1196166410,15400,15400,15420,15400,476
|
|
20230609,145700,1188832850,15390,15400,15420,15390,554
|
|
20230609,145600,1180303870,15420,15450,15450,15420,1197
|
|
20230609,145500,1161844180,15450,15460,15460,15430,153
|
|
20230609,145400,1159481730,15460,15470,15470,15460,1023
|
|
20230609,145300,1143655960,15470,15360,15470,15360,6506
|
|
20230609,145200,1043433350,15360,15320,15360,15320,100
|
|
20230609,145100,1041897750,15320,15280,15320,15240,4943
|
|
20230609,145000,966398510,15280,15290,15290,15280,65
|
|
20230609,144900,965404710,15290,15310,15310,15290,44
|
|
20230609,144800,964731230,15310,15320,15340,15310,128
|
|
20230609,144700,962770890,15310,15350,15370,15310,2685
|
|
20230609,144600,921595610,15380,15380,15380,15350,449
|
|
20230609,144500,914691750,15380,15310,15380,15290,1374
|
|
20230609,144400,893625760,15290,15250,15300,15250,1741
|
|
20230609,144300,867032000,15250,15220,15250,15220,227
|
|
20230609,144200,863575120,15230,15260,15260,15230,287
|
|
20230609,144100,859202440,15260,15270,15280,15260,2426
|
|
20230609,144000,822178630,15280,15270,15280,15270,610
|
|
20230609,143900,812859850,15260,15250,15260,15250,483
|
|
20230609,143800,805491490,15250,15240,15250,15240,825
|
|
20230609,143700,792911440,15240,15260,15260,15240,309
|
|
20230609,143600,788197570,15260,15280,15280,15250,472
|
|
20230609,143500,780995500,15280,15150,15290,15150,5949
|
|
20230609,143400,690604570,15150,15130,15160,15130,2668
|
|
20230609,143300,650219760,15130,15030,15130,15030,2914
|
|
20230609,143200,606278320,15020,15020,15030,15020,1152
|
|
20230609,143100,588975270,15010,15010,15010,15010,151
|
|
20230609,143000,586708760,15020,15030,15030,15020,215
|
|
20230609,142900,583478330,15040,15040,15040,15040,101
|
|
20230609,142800,581959290,15050,15050,15050,15050,100
|
|
20230609,142700,580454290,15050,15050,15050,15050,2
|
|
20230609,142600,580424190,15000,15000,15000,15000,0
|
|
20230609,142500,580424190,15000,15000,15000,15000,470
|
|
20230609,142400,573374190,14980,14980,14980,14980,23
|
|
20230609,142300,573029650,14980,15010,15010,14980,727
|
|
20230609,142200,562132310,15010,15010,15010,15010,0
|
|
20230609,142100,562132310,15010,15040,15040,15010,365
|
|
20230609,142000,556650120,15040,15030,15040,15010,32
|
|
20230609,141900,556169240,15030,15030,15050,15030,120
|
|
20230609,141800,554365170,15030,15100,15100,15030,1020
|
|
20230609,141700,538978130,15100,15100,15120,15100,98
|
|
20230609,141600,537498080,15100,15130,15130,15100,605
|
|
20230609,141500,528354620,15130,15130,15130,15130,91
|
|
20230609,141400,526977790,15100,15100,15160,15100,1898
|
|
20230609,141300,498269770,15100,15100,15100,15100,117
|
|
20230609,141200,496503070,15100,15020,15100,15020,1856
|
|
20230609,141100,468510740,15020,15000,15020,15000,153
|
|
20230609,141000,466215610,15010,14990,15010,14990,1424
|
|
20230609,140900,444857390,14990,14950,14990,14950,132
|
|
20230609,140800,442878950,14950,14960,14960,14950,113
|
|
20230609,140700,441189040,14950,15000,15000,14950,764
|
|
20230609,140600,429742200,15000,15040,15040,15000,788
|
|
20230609,140500,417910260,15090,15040,15090,15040,2
|
|
20230609,140400,417880130,15100,15080,15110,15060,538
|
|
20230609,140300,409772430,15110,15090,15110,15090,178
|
|
20230609,140200,407084380,15100,15100,15100,14990,545
|
|
20230609,140100,398885040,15100,15080,15100,15020,2020
|
|
20230609,140000,368394350,15090,14970,15090,14970,1459
|
|
20230609,135900,346504130,14970,14880,14970,14880,4002
|
|
20230609,135800,286853010,14880,14840,14880,14840,1061
|
|
20230609,135700,271079370,14840,14820,14840,14820,564
|
|
20230609,135600,262715940,14820,14820,14820,14820,1115
|
|
20230609,135500,246191640,14810,14810,14810,14810,1309
|
|
20230609,135400,226805350,14810,14750,14810,14750,2949
|
|
20230609,135300,183180520,14720,14720,14720,14720,43
|
|
20230609,135200,182547560,14720,14720,14720,14720,6
|
|
20230609,135100,182459240,14690,14690,14690,14690,438
|
|
20230609,135000,176025020,14690,14720,14720,14690,209
|
|
20230609,134900,172953560,14720,14710,14720,14710,17
|
|
20230609,134800,172703470,14700,14700,14710,14700,379
|
|
20230609,134700,167131810,14700,14700,14700,14700,2
|
|
20230609,134600,167102410,14700,14700,14700,14700,0
|
|
20230609,134500,167102410,14700,14700,14700,14700,2
|
|
20230609,134400,167073010,14680,14680,14680,14680,0
|
|
20230609,134300,167073010,14680,14680,14680,14680,0
|
|
20230609,134200,167073010,14680,14680,14680,14680,0
|
|
20230609,134100,167073010,14680,14680,14680,14680,12
|
|
20230609,134000,166896850,14690,14690,14690,14690,35
|
|
20230609,133900,166382700,14690,14690,14690,14690,0
|
|
20230609,133800,166382700,14690,14690,14690,14690,0
|
|
20230609,133700,166382700,14690,14690,14690,14690,74
|
|
20230609,133600,165295640,14690,14690,14690,14690,1
|
|
20230609,133500,165280950,14690,14700,14700,14690,6
|
|
20230609,133400,165192800,14700,14680,14700,14660,52
|
|
20230609,133300,164430330,14680,14670,14680,14640,134
|
|
20230609,133200,162464270,14680,14680,14680,14680,15
|
|
20230609,133100,162244070,14690,14690,14690,14690,0
|
|
20230609,133000,162244070,14690,14690,14690,14690,13
|
|
20230609,132900,162053100,14690,14690,14690,14690,24
|
|
20230609,132800,161700540,14690,14690,14690,14690,0
|
|
20230609,132700,161700540,14690,14690,14690,14690,0
|
|
20230609,132600,161700540,14690,14700,14700,14690,6
|
|
20230609,132500,161612390,14690,14690,14690,14690,0
|
|
20230609,132400,161612390,14690,14690,14690,14690,0
|
|
20230609,132300,161612390,14690,14700,14700,14690,10
|
|
20230609,132200,161465480,14700,14700,14700,14700,3
|
|
20230609,132100,161421380,14700,14700,14700,14700,2
|
|
20230609,132000,161391980,14700,14700,14700,14700,2
|
|
20230609,131900,161362580,14700,14700,14700,14700,2
|
|
20230609,131800,161333180,14700,14700,14700,14700,2
|
|
20230609,131700,161303780,14700,14700,14700,14700,2
|
|
20230609,131600,161274380,14700,14700,14700,14690,3
|
|
20230609,131500,161230290,14700,14700,14700,14700,3
|
|
20230609,131400,161186190,14700,14700,14700,14700,2
|
|
20230609,131300,161156790,14700,14700,14700,14700,4
|
|
20230609,131200,161097990,14700,14700,14700,14700,12
|
|
20230609,131100,160921590,14700,14690,14700,14690,37
|
|
20230609,131000,160377930,14690,14690,14690,14690,40
|
|
20230609,130900,159790330,14690,14690,14690,14690,17
|
|
20230609,130800,159540600,14690,14690,14690,14690,99
|
|
20230609,130700,158086290,14690,14690,14690,14690,1
|
|
20230609,130600,158071600,14690,14690,14690,14690,2
|
|
20230609,130500,158042220,14690,14700,14700,14690,7
|
|
20230609,130400,157939380,14700,14700,14700,14700,2
|
|
20230609,130300,157909980,14700,14700,14700,14700,2
|
|
20230609,130200,157880580,14700,14690,14700,14690,2
|
|
20230609,130100,157851190,14690,14700,14700,14690,2
|
|
20230609,130000,157821800,14700,14700,14700,14700,3
|
|
20230609,125900,157777700,14700,14700,14700,14700,2
|
|
20230609,125800,157748300,14700,14700,14700,14700,2
|
|
20230609,125700,157718900,14700,14700,14700,14700,2
|
|
20230609,125600,157689500,14700,14700,14700,14700,2
|
|
20230609,125500,157660100,14700,14700,14700,14700,2
|
|
20230609,125400,157630700,14700,14700,14700,14700,2
|
|
20230609,125300,157601300,14700,14700,14700,14700,1
|
|
20230609,125200,157586600,14700,14700,14700,14700,0
|
|
20230609,125100,157586600,14700,14700,14700,14700,3
|
|
20230609,125000,157542500,14700,14700,14700,14700,3
|
|
20230609,124900,157498400,14700,14690,14700,14690,12
|
|
20230609,124800,157322100,14700,14710,14710,14700,7
|
|
20230609,124700,157219190,14710,14710,14710,14710,1
|
|
20230609,124600,157204480,14710,14710,14710,14710,2
|
|
20230609,124500,157175060,14700,14700,14700,14700,95
|
|
20230609,124400,155778560,14700,14700,14700,14700,0
|
|
20230609,124300,155778560,14700,14700,14700,14700,5
|
|
20230609,124200,155705060,14710,14710,14710,14710,2
|
|
20230609,124100,155675640,14710,14710,14710,14710,0
|
|
20230609,124000,155675640,14710,14710,14710,14710,0
|
|
20230609,123900,155675640,14710,14710,14710,14710,4
|
|
20230609,123800,155616800,14710,14720,14720,14710,10
|
|
20230609,123700,155469690,14720,14720,14720,14720,2
|
|
20230609,123600,155440250,14720,14720,14720,14720,2
|
|
20230609,123500,155410810,14720,14720,14720,14720,2
|
|
20230609,123400,155381370,14720,14720,14720,14720,1
|
|
20230609,123300,155366650,14720,14720,14720,14720,34
|
|
20230609,123200,154866170,14720,14720,14720,14720,2
|
|
20230609,123100,154836730,14720,14720,14720,14720,2
|
|
20230609,123000,154807290,14720,14720,14720,14720,1
|
|
20230609,122900,154792570,14710,14710,14710,14710,6
|
|
20230609,122800,154704310,14710,14710,14710,14710,0
|
|
20230609,122700,154704310,14710,14710,14710,14710,0
|
|
20230609,122600,154704310,14710,14710,14710,14710,0
|
|
20230609,122500,154704310,14710,14710,14710,14710,0
|
|
20230609,122400,154704310,14710,14700,14710,14700,25
|
|
20230609,122300,154336770,14700,14720,14720,14700,22
|
|
20230609,122200,154013170,14720,14720,14720,14720,0
|
|
20230609,122100,154013170,14720,14720,14720,14720,0
|
|
20230609,122000,154013170,14720,14720,14720,14720,0
|
|
20230609,121900,154013170,14720,14720,14720,14720,1
|
|
20230609,121800,153998450,14720,14720,14720,14720,7
|
|
20230609,121700,153895410,14720,14720,14720,14720,0
|
|
20230609,121600,153895410,14720,14720,14720,14720,0
|
|
20230609,121500,153895410,14720,14720,14720,14720,1
|
|
20230609,121400,153880690,14720,14720,14720,14720,7
|
|
20230609,121300,153777650,14720,14720,14720,14720,0
|
|
20230609,121200,153777650,14720,14720,14720,14720,3
|
|
20230609,121100,153733490,14720,14720,14720,14720,3
|
|
20230609,121000,153689330,14720,14720,14720,14720,24
|
|
20230609,120900,153336050,14720,14720,14720,14720,160
|
|
20230609,120800,150980850,14720,14720,14720,14720,0
|
|
20230609,120700,150980850,14720,14720,14720,14720,0
|
|
20230609,120600,150980850,14720,14720,14720,14720,103
|
|
20230609,120500,149464690,14720,14670,14720,14670,2378
|
|
20230609,120400,114528770,14670,14670,14670,14670,145
|
|
20230609,120300,112401620,14670,14670,14670,14670,0
|
|
20230609,120200,112401620,14670,14670,14670,14670,7
|
|
20230609,120100,112298930,14640,14640,14640,14640,20
|
|
20230609,120000,112006130,14640,14640,14640,14640,0
|
|
20230609,115900,112006130,14640,14640,14640,14640,0
|
|
20230609,115800,112006130,14640,14670,14670,14640,584
|
|
20230609,115700,103449160,14670,14670,14670,14670,0
|
|
20230609,115600,103449160,14670,14670,14670,14670,8
|
|
20230609,115500,103331800,14660,14660,14660,14660,61
|
|
20230609,115400,102437540,14670,14670,14670,14670,1
|
|
20230609,115300,102422870,14670,14670,14670,14670,8
|
|
20230609,115200,102305510,14660,14660,14660,14660,26
|
|
20230609,115100,101924350,14660,14660,14660,14660,1
|
|
20230609,115000,101909690,14650,14650,14650,14650,0
|
|
20230609,114900,101909690,14650,14650,14650,14650,45
|
|
20230609,114800,101250440,14650,14650,14650,14650,1
|
|
20230609,114700,101235790,14650,14640,14650,14640,15
|
|
20230609,114600,101016110,14640,14660,14660,14640,203
|
|
20230609,114500,98041280,14660,14660,14660,14660,0
|
|
20230609,114400,98041280,14660,14660,14660,14660,1
|
|
20230609,114300,98026620,14660,14660,14660,14660,1
|
|
20230609,114200,98011960,14660,14670,14670,14660,43
|
|
20230609,114100,97381550,14670,14670,14670,14670,0
|
|
20230609,114000,97381550,14670,14670,14670,14670,2
|
|
20230609,113900,97352210,14670,14670,14670,14670,2
|
|
20230609,113800,97322870,14670,14670,14670,14670,3
|
|
20230609,113700,97278860,14670,14670,14670,14670,2
|
|
20230609,113600,97249520,14670,14670,14670,14670,196
|
|
20230609,113500,94374200,14670,14670,14670,14670,2
|
|
20230609,113400,94344860,14670,14670,14670,14670,5
|
|
20230609,113300,94271510,14670,14670,14670,14670,2
|
|
20230609,113200,94242170,14670,14670,14670,14670,3
|
|
20230609,113100,94198160,14670,14670,14670,14670,2
|
|
20230609,113000,94168820,14620,14620,14620,14620,0
|
|
20230609,112900,94168820,14620,14620,14620,14620,0
|
|
20230609,112800,94168820,14620,14620,14620,14620,0
|
|
20230609,112700,94168820,14620,14630,14630,14620,163
|
|
20230609,112600,91785130,14620,14630,14630,14620,4
|
|
20230609,112500,91726620,14630,14630,14630,14630,0
|
|
20230609,112400,91726620,14630,14630,14630,14630,4
|
|
20230609,112300,91668100,14630,14630,14630,14630,3
|
|
20230609,112200,91624210,14610,14600,14610,14600,243
|
|
20230609,112100,88074280,14600,14600,14610,14600,534
|
|
20230609,112000,80276540,14610,14610,14610,14610,3
|
|
20230609,111900,80232710,14610,14610,14610,14610,1
|
|
20230609,111800,80218100,14580,14580,14580,14580,480
|
|
20230609,111700,73219700,14580,14570,14580,14570,232
|
|
20230609,111600,69839220,14580,14580,14580,14580,0
|
|
20230609,111500,69839220,14580,14580,14580,14580,0
|
|
20230609,111400,69839220,14580,14580,14580,14580,0
|
|
20230609,111300,69839220,14580,14580,14580,14580,2
|
|
20230609,111200,69810060,14580,14580,14580,14580,1
|
|
20230609,111100,69795480,14580,14610,14610,14580,37
|
|
20230609,111000,69255670,14610,14610,14610,14610,2
|
|
20230609,110900,69226450,14610,14610,14610,14610,2
|
|
20230609,110800,69197230,14610,14610,14610,14610,2
|
|
20230609,110700,69168010,14610,14610,14610,14610,4
|
|
20230609,110600,69109570,14610,14610,14610,14610,2
|
|
20230609,110500,69080350,14600,14600,14600,14600,1
|
|
20230609,110400,69065750,14610,14600,14610,14600,3
|
|
20230609,110300,69021940,14610,14610,14610,14610,1
|
|
20230609,110200,69007330,14600,14600,14600,14600,5
|
|
20230609,110100,68934330,14600,14600,14600,14600,2
|
|
20230609,110000,68905130,14600,14610,14610,14600,5
|
|
20230609,105900,68832120,14610,14610,14610,14610,2
|
|
20230609,105800,68802900,14610,14610,14610,14610,4
|
|
20230609,105700,68744460,14610,14610,14610,14610,0
|
|
20230609,105600,68744460,14610,14610,14610,14610,1
|
|
20230609,105500,68729850,14610,14630,14630,14610,7
|
|
20230609,105400,68627540,14630,14630,14630,14630,2
|
|
20230609,105300,68598280,14610,14610,14610,14610,0
|
|
20230609,105200,68598280,14610,14600,14610,14600,9
|
|
20230609,105100,68466840,14600,14600,14600,14600,2
|
|
20230609,105000,68437640,14620,14630,14630,14620,7
|
|
20230609,104900,68335240,14640,14640,14640,14640,5
|
|
20230609,104800,68262040,14640,14640,14640,14640,0
|
|
20230609,104700,68262040,14640,14640,14640,14640,1
|
|
20230609,104600,68247400,14650,14650,14650,14650,7
|
|
20230609,104500,68144850,14670,14670,14670,14650,23
|
|
20230609,104400,67807500,14670,14670,14670,14670,4
|
|
20230609,104300,67748820,14670,14670,14670,14670,3
|
|
20230609,104200,67704810,14650,14650,14650,14650,0
|
|
20230609,104100,67704810,14650,14650,14650,14650,2
|
|
20230609,104000,67675510,14650,14650,14650,14650,2
|
|
20230609,103900,67646210,14650,14680,14680,14650,79
|
|
20230609,103800,66487320,14680,14680,14680,14680,4
|
|
20230609,103700,66428600,14680,14660,14680,14660,5
|
|
20230609,103600,66355220,14680,14680,14680,14680,0
|
|
20230609,103500,66355220,14680,14680,14680,14680,4
|
|
20230609,103400,66296500,14680,14660,14680,14660,180
|
|
20230609,103300,63656580,14660,14660,14660,14660,8
|
|
20230609,103200,63539300,14650,14650,14650,14650,4
|
|
20230609,103100,63480700,14640,14640,14640,14640,3
|
|
20230609,103000,63436780,14640,14640,14640,14640,6
|
|
20230609,102900,63348940,14650,14650,14650,14650,0
|
|
20230609,102800,63348940,14650,14650,14650,14650,24
|
|
20230609,102700,62997340,14650,14650,14650,14650,0
|
|
20230609,102600,62997340,14650,14650,14650,14650,7
|
|
20230609,102500,62894790,14650,14650,14650,14650,1
|
|
20230609,102400,62880140,14650,14650,14650,14650,8
|
|
20230609,102300,62762940,14650,14650,14650,14650,0
|
|
20230609,102200,62762940,14650,14660,14660,14650,22
|
|
20230609,102100,62440560,14650,14650,14650,14650,24
|
|
20230609,102000,62088960,14650,14650,14650,14650,3
|
|
20230609,101900,62045010,14610,14650,14650,14610,6
|
|
20230609,101800,61957310,14610,14610,14610,14610,11
|
|
20230609,101700,61796600,14610,14610,14610,14610,17
|
|
20230609,101600,61548230,14610,14610,14610,14610,21
|
|
20230609,101500,61241420,14610,14610,14610,14610,2
|
|
20230609,101400,61212200,14610,14610,14610,14610,6
|
|
20230609,101300,61124540,14600,14610,14610,14600,63
|
|
20230609,101200,60204130,14600,14600,14600,14600,27
|
|
20230609,101100,59809930,14600,14600,14600,14600,2
|
|
20230609,101000,59780730,14600,14600,14600,14600,3
|
|
20230609,100900,59736930,14600,14600,14600,14600,4
|
|
20230609,100800,59678530,14600,14600,14600,14600,2
|
|
20230609,100700,59649330,14600,14590,14600,14590,7
|
|
20230609,100600,59547150,14600,14590,14600,14590,6
|
|
20230609,100500,59459590,14590,14590,14590,14580,63
|
|
20230609,100400,58540600,14580,14580,14580,14580,0
|
|
20230609,100300,58540600,14580,14590,14590,14580,180
|
|
20230609,100200,55915180,14600,14600,14600,14590,4
|
|
20230609,100100,55856790,14600,14600,14600,14600,4
|
|
20230609,100000,55798390,14600,14600,14600,14600,5
|
|
20230609,095900,55725390,14600,14600,14600,14600,3
|
|
20230609,095800,55681590,14590,14590,14590,14590,0
|
|
20230609,095700,55681590,14590,14590,14590,14590,1
|
|
20230609,095600,55667000,14610,14610,14610,14610,0
|
|
20230609,095500,55667000,14610,14610,14610,14600,19
|
|
20230609,095400,55389510,14620,14620,14620,14620,0
|
|
20230609,095300,55389510,14620,14620,14620,14620,5
|
|
20230609,095200,55316410,14620,14620,14620,14620,5
|
|
20230609,095100,55243310,14620,14620,14620,14620,9
|
|
20230609,095000,55111730,14550,14550,14550,14550,0
|
|
20230609,094900,55111730,14550,14550,14550,14550,0
|
|
20230609,094800,55111730,14550,14550,14550,14550,0
|
|
20230609,094700,55111730,14550,14520,14550,14520,1423
|
|
20230609,094600,34445120,14520,14520,14520,14520,18
|
|
20230609,094500,34183760,14520,14520,14520,14520,2
|
|
20230609,094400,34154720,14520,14520,14520,14520,0
|
|
20230609,094300,34154720,14520,14520,14520,14520,1
|
|
20230609,094200,34140200,14520,14520,14520,14520,4
|
|
20230609,094100,34082120,14510,14520,14520,14510,159
|
|
20230609,094000,31773950,14490,14490,14490,14490,0
|
|
20230609,093900,31773950,14490,14490,14490,14490,0
|
|
20230609,093800,31773950,14490,14480,14490,14480,20
|
|
20230609,093700,31484260,14480,14480,14480,14480,0
|
|
20230609,093600,31484260,14480,14480,14480,14480,32
|
|
20230609,093500,31020900,14480,14480,14480,14480,0
|
|
20230609,093400,31020900,14480,14450,14480,14450,11
|
|
20230609,093300,30861920,14480,14480,14480,14480,0
|
|
20230609,093200,30861920,14480,14480,14480,14480,1
|
|
20230609,093100,30847440,14410,14410,14410,14410,0
|
|
20230609,093000,30847440,14410,14410,14410,14410,1
|
|
20230609,092900,30833030,14480,14480,14480,14480,0
|
|
20230609,092800,30833030,14480,14480,14480,14480,10
|
|
20230609,092700,30688230,14400,14400,14400,14400,0
|
|
20230609,092600,30688230,14400,14400,14400,14400,0
|
|
20230609,092500,30688230,14400,14400,14400,14400,340
|
|
20230609,092400,25792230,14400,14480,14480,14400,2
|
|
20230609,092300,25763350,14480,14400,14480,14400,9
|
|
20230609,092200,25633670,14400,14440,14440,14400,161
|
|
20230609,092100,23312220,14450,14450,14450,14450,0
|
|
20230609,092000,23312220,14450,14450,14450,14450,309
|
|
20230609,091900,18847170,14480,14470,14480,14470,5
|
|
20230609,091800,18774790,14450,14460,14460,14450,105
|
|
20230609,091700,17256990,14500,14500,14500,14500,0
|
|
20230609,091600,17256990,14500,14490,14500,14490,4
|
|
20230609,091500,17199010,14480,14530,14530,14480,51
|
|
20230609,091400,16460480,14540,14490,14540,14490,12
|
|
20230609,091300,16286480,14490,14490,14490,14490,50
|
|
20230609,091200,15561980,14550,14550,14550,14550,0
|
|
20230609,091100,15561980,14550,14550,14550,14550,0
|
|
20230609,091000,15561980,14550,14530,14550,14400,31
|
|
20230609,090900,15112680,14530,14510,14530,14510,20
|
|
20230609,090800,14822280,14540,14550,14550,14540,83
|
|
20230609,090700,13615360,14450,14440,14450,14440,25
|
|
20230609,090600,13254240,14380,14380,14380,14380,160
|
|
20230609,090500,10953440,14350,14370,14370,14350,200
|
|
20230609,090400,8081550,14450,14450,14450,14350,511
|
|
20230609,090300,719460,14560,14560,14560,14560,0
|
|
20230609,090200,719460,14560,14560,14560,14560,2
|
|
20230609,090100,690340,14620,14620,14620,14620,1
|
|
20230609,090000,675720,14620,14820,14820,14620,46
|