787 lines
40 KiB
CSV
787 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230609,220400,702955290,19740,19740,19740,19740,367
|
|
20230609,220300,702955290,19740,19740,19740,19740,0
|
|
20230609,220200,702955290,19740,19740,19740,19740,0
|
|
20230609,220100,702955290,19740,19740,19740,19740,0
|
|
20230609,220000,702955290,19740,19740,19740,19740,0
|
|
20230609,215900,702955290,19740,19740,19740,19740,0
|
|
20230609,215800,702955290,19740,19740,19740,19740,0
|
|
20230609,215700,702955290,19740,19740,19740,19740,0
|
|
20230609,215600,702955290,19740,19740,19740,19740,0
|
|
20230609,215500,702955290,19740,19740,19740,19740,0
|
|
20230609,215400,702955290,19740,19740,19740,19740,0
|
|
20230609,215300,702955290,19740,19740,19740,19740,0
|
|
20230609,215200,702955290,19740,19740,19740,19740,0
|
|
20230609,215100,702955290,19740,19740,19740,19740,0
|
|
20230609,215000,702955290,19740,19740,19740,19740,0
|
|
20230609,214900,702955290,19740,19740,19740,19740,0
|
|
20230609,214800,702955290,19740,19740,19740,19740,0
|
|
20230609,214700,702955290,19740,19740,19740,19740,0
|
|
20230609,214600,702955290,19740,19740,19740,19740,0
|
|
20230609,214500,702955290,19740,19740,19740,19740,0
|
|
20230609,214400,702955290,19740,19740,19740,19740,0
|
|
20230609,214300,702955290,19740,19740,19740,19740,0
|
|
20230609,214200,702955290,19740,19740,19740,19740,0
|
|
20230609,214100,702955290,19740,19740,19740,19740,0
|
|
20230609,214000,702955290,19740,19740,19740,19740,0
|
|
20230609,213900,702955290,19740,19740,19740,19740,0
|
|
20230609,213800,702955290,19740,19740,19740,19740,0
|
|
20230609,213700,702955290,19740,19740,19740,19740,0
|
|
20230609,213600,702955290,19740,19740,19740,19740,0
|
|
20230609,213500,702955290,19740,19740,19740,19740,0
|
|
20230609,213400,702955290,19740,19740,19740,19740,367
|
|
20230609,213300,702955290,19740,19740,19740,19740,0
|
|
20230609,213200,702955290,19740,19740,19740,19740,0
|
|
20230609,213100,702955290,19740,19740,19740,19740,0
|
|
20230609,213000,702955290,19740,19740,19740,19740,0
|
|
20230609,212900,702955290,19740,19740,19740,19740,0
|
|
20230609,212800,702955290,19740,19740,19740,19740,0
|
|
20230609,212700,702955290,19740,19740,19740,19740,0
|
|
20230609,212600,702955290,19740,19740,19740,19740,0
|
|
20230609,212500,702955290,19740,19740,19740,19740,0
|
|
20230609,212400,702955290,19740,19740,19740,19740,0
|
|
20230609,212300,702955290,19740,19740,19740,19740,0
|
|
20230609,212200,702955290,19740,19740,19740,19740,0
|
|
20230609,212100,702955290,19740,19740,19740,19740,0
|
|
20230609,212000,702955290,19740,19740,19740,19740,0
|
|
20230609,211900,702955290,19740,19740,19740,19740,0
|
|
20230609,211800,702955290,19740,19740,19740,19740,0
|
|
20230609,211700,702955290,19740,19740,19740,19740,0
|
|
20230609,211600,702955290,19740,19740,19740,19740,0
|
|
20230609,211500,702955290,19740,19740,19740,19740,0
|
|
20230609,211400,702955290,19740,19740,19740,19740,0
|
|
20230609,211300,702955290,19740,19740,19740,19740,0
|
|
20230609,211200,702955290,19740,19740,19740,19740,0
|
|
20230609,211100,702955290,19740,19740,19740,19740,0
|
|
20230609,211000,702955290,19740,19740,19740,19740,0
|
|
20230609,210900,702955290,19740,19740,19740,19740,0
|
|
20230609,210800,702955290,19740,19740,19740,19740,0
|
|
20230609,210700,702955290,19740,19740,19740,19740,0
|
|
20230609,210600,702955290,19740,19740,19740,19740,0
|
|
20230609,210500,702955290,19740,19740,19740,19740,0
|
|
20230609,210400,702955290,19740,19740,19740,19740,367
|
|
20230609,210300,702955290,19740,19740,19740,19740,0
|
|
20230609,210200,702955290,19740,19740,19740,19740,0
|
|
20230609,210100,702955290,19740,19740,19740,19740,0
|
|
20230609,210000,702955290,19740,19740,19740,19740,0
|
|
20230609,205900,702955290,19740,19740,19740,19740,0
|
|
20230609,205800,702955290,19740,19740,19740,19740,0
|
|
20230609,205700,702955290,19740,19740,19740,19740,0
|
|
20230609,205600,702955290,19740,19740,19740,19740,0
|
|
20230609,205500,702955290,19740,19740,19740,19740,0
|
|
20230609,205400,702955290,19740,19740,19740,19740,0
|
|
20230609,205300,702955290,19740,19740,19740,19740,0
|
|
20230609,205200,702955290,19740,19740,19740,19740,0
|
|
20230609,205100,702955290,19740,19740,19740,19740,0
|
|
20230609,205000,702955290,19740,19740,19740,19740,0
|
|
20230609,204900,702955290,19740,19740,19740,19740,0
|
|
20230609,204800,702955290,19740,19740,19740,19740,0
|
|
20230609,204700,702955290,19740,19740,19740,19740,0
|
|
20230609,204600,702955290,19740,19740,19740,19740,0
|
|
20230609,204500,702955290,19740,19740,19740,19740,0
|
|
20230609,204400,702955290,19740,19740,19740,19740,0
|
|
20230609,204300,702955290,19740,19740,19740,19740,0
|
|
20230609,204200,702955290,19740,19740,19740,19740,0
|
|
20230609,204100,702955290,19740,19740,19740,19740,0
|
|
20230609,204000,702955290,19740,19740,19740,19740,0
|
|
20230609,203900,702955290,19740,19740,19740,19740,0
|
|
20230609,203800,702955290,19740,19740,19740,19740,0
|
|
20230609,203700,702955290,19740,19740,19740,19740,0
|
|
20230609,203600,702955290,19740,19740,19740,19740,0
|
|
20230609,203500,702955290,19740,19740,19740,19740,0
|
|
20230609,203400,702955290,19740,19740,19740,19740,367
|
|
20230609,203300,702955290,19740,19740,19740,19740,0
|
|
20230609,203200,702955290,19740,19740,19740,19740,0
|
|
20230609,203100,702955290,19740,19740,19740,19740,0
|
|
20230609,203000,702955290,19740,19740,19740,19740,0
|
|
20230609,202900,702955290,19740,19740,19740,19740,0
|
|
20230609,202800,702955290,19740,19740,19740,19740,0
|
|
20230609,202700,702955290,19740,19740,19740,19740,0
|
|
20230609,202600,702955290,19740,19740,19740,19740,0
|
|
20230609,202500,702955290,19740,19740,19740,19740,0
|
|
20230609,202400,702955290,19740,19740,19740,19740,0
|
|
20230609,202300,702955290,19740,19740,19740,19740,0
|
|
20230609,202200,702955290,19740,19740,19740,19740,0
|
|
20230609,202100,702955290,19740,19740,19740,19740,0
|
|
20230609,202000,702955290,19740,19740,19740,19740,0
|
|
20230609,201900,702955290,19740,19740,19740,19740,0
|
|
20230609,201800,702955290,19740,19740,19740,19740,0
|
|
20230609,201700,702955290,19740,19740,19740,19740,0
|
|
20230609,201600,702955290,19740,19740,19740,19740,0
|
|
20230609,201500,702955290,19740,19740,19740,19740,0
|
|
20230609,201400,702955290,19740,19740,19740,19740,0
|
|
20230609,201300,702955290,19740,19740,19740,19740,0
|
|
20230609,201200,702955290,19740,19740,19740,19740,0
|
|
20230609,201100,702955290,19740,19740,19740,19740,0
|
|
20230609,201000,702955290,19740,19740,19740,19740,0
|
|
20230609,200900,702955290,19740,19740,19740,19740,0
|
|
20230609,200800,702955290,19740,19740,19740,19740,0
|
|
20230609,200700,702955290,19740,19740,19740,19740,0
|
|
20230609,200600,702955290,19740,19740,19740,19740,0
|
|
20230609,200500,702955290,19740,19740,19740,19740,0
|
|
20230609,200400,702955290,19740,19740,19740,19740,367
|
|
20230609,200300,702955290,19740,19740,19740,19740,0
|
|
20230609,200200,702955290,19740,19740,19740,19740,0
|
|
20230609,200100,702955290,19740,19740,19740,19740,0
|
|
20230609,200000,702955290,19740,19740,19740,19740,0
|
|
20230609,195900,702955290,19740,19740,19740,19740,0
|
|
20230609,195800,702955290,19740,19740,19740,19740,0
|
|
20230609,195700,702955290,19740,19740,19740,19740,0
|
|
20230609,195600,702955290,19740,19740,19740,19740,0
|
|
20230609,195500,702955290,19740,19740,19740,19740,0
|
|
20230609,195400,702955290,19740,19740,19740,19740,0
|
|
20230609,195300,702955290,19740,19740,19740,19740,0
|
|
20230609,195200,702955290,19740,19740,19740,19740,0
|
|
20230609,195100,702955290,19740,19740,19740,19740,0
|
|
20230609,195000,702955290,19740,19740,19740,19740,0
|
|
20230609,194900,702955290,19740,19740,19740,19740,0
|
|
20230609,194800,702955290,19740,19740,19740,19740,0
|
|
20230609,194700,702955290,19740,19740,19740,19740,0
|
|
20230609,194600,702955290,19740,19740,19740,19740,0
|
|
20230609,194500,702955290,19740,19740,19740,19740,0
|
|
20230609,194400,702955290,19740,19740,19740,19740,0
|
|
20230609,194300,702955290,19740,19740,19740,19740,0
|
|
20230609,194200,702955290,19740,19740,19740,19740,0
|
|
20230609,194100,702955290,19740,19740,19740,19740,0
|
|
20230609,194000,702955290,19740,19740,19740,19740,0
|
|
20230609,193900,702955290,19740,19740,19740,19740,0
|
|
20230609,193800,702955290,19740,19740,19740,19740,0
|
|
20230609,193700,702955290,19740,19740,19740,19740,0
|
|
20230609,193600,702955290,19740,19740,19740,19740,0
|
|
20230609,193500,702955290,19740,19740,19740,19740,0
|
|
20230609,193400,702955290,19740,19740,19740,19740,367
|
|
20230609,193300,702955290,19740,19740,19740,19740,0
|
|
20230609,193200,702955290,19740,19740,19740,19740,0
|
|
20230609,193100,702955290,19740,19740,19740,19740,0
|
|
20230609,193000,702955290,19740,19740,19740,19740,0
|
|
20230609,192900,702955290,19740,19740,19740,19740,0
|
|
20230609,192800,702955290,19740,19740,19740,19740,0
|
|
20230609,192700,702955290,19740,19740,19740,19740,0
|
|
20230609,192600,702955290,19740,19740,19740,19740,0
|
|
20230609,192500,702955290,19740,19740,19740,19740,0
|
|
20230609,192400,702955290,19740,19740,19740,19740,0
|
|
20230609,192300,702955290,19740,19740,19740,19740,0
|
|
20230609,192200,702955290,19740,19740,19740,19740,0
|
|
20230609,192100,702955290,19740,19740,19740,19740,0
|
|
20230609,192000,702955290,19740,19740,19740,19740,0
|
|
20230609,191900,702955290,19740,19740,19740,19740,0
|
|
20230609,191800,702955290,19740,19740,19740,19740,0
|
|
20230609,191700,702955290,19740,19740,19740,19740,0
|
|
20230609,191600,702955290,19740,19740,19740,19740,0
|
|
20230609,191500,702955290,19740,19740,19740,19740,0
|
|
20230609,191400,702955290,19740,19740,19740,19740,0
|
|
20230609,191300,702955290,19740,19740,19740,19740,0
|
|
20230609,191200,702955290,19740,19740,19740,19740,0
|
|
20230609,191100,702955290,19740,19740,19740,19740,0
|
|
20230609,191000,702955290,19740,19740,19740,19740,0
|
|
20230609,190900,702955290,19740,19740,19740,19740,0
|
|
20230609,190800,702955290,19740,19740,19740,19740,0
|
|
20230609,190700,702955290,19740,19740,19740,19740,0
|
|
20230609,190600,702955290,19740,19740,19740,19740,0
|
|
20230609,190500,702955290,19740,19740,19740,19740,0
|
|
20230609,190400,702955290,19740,19740,19740,19740,367
|
|
20230609,190300,702955290,19740,19740,19740,19740,0
|
|
20230609,190200,702955290,19740,19740,19740,19740,0
|
|
20230609,190100,702955290,19740,19740,19740,19740,0
|
|
20230609,190000,702955290,19740,19740,19740,19740,0
|
|
20230609,185900,702955290,19740,19740,19740,19740,0
|
|
20230609,185800,702955290,19740,19740,19740,19740,0
|
|
20230609,185700,702955290,19740,19740,19740,19740,0
|
|
20230609,185600,702955290,19740,19740,19740,19740,0
|
|
20230609,185500,702955290,19740,19740,19740,19740,0
|
|
20230609,185400,702955290,19740,19740,19740,19740,0
|
|
20230609,185300,702955290,19740,19740,19740,19740,0
|
|
20230609,185200,702955290,19740,19740,19740,19740,0
|
|
20230609,185100,702955290,19740,19740,19740,19740,0
|
|
20230609,185000,702955290,19740,19740,19740,19740,0
|
|
20230609,184900,702955290,19740,19740,19740,19740,0
|
|
20230609,184800,702955290,19740,19740,19740,19740,0
|
|
20230609,184700,702955290,19740,19740,19740,19740,0
|
|
20230609,184600,702955290,19740,19740,19740,19740,0
|
|
20230609,184500,702955290,19740,19740,19740,19740,0
|
|
20230609,184400,702955290,19740,19740,19740,19740,0
|
|
20230609,184300,702955290,19740,19740,19740,19740,0
|
|
20230609,184200,702955290,19740,19740,19740,19740,0
|
|
20230609,184100,702955290,19740,19740,19740,19740,0
|
|
20230609,184000,702955290,19740,19740,19740,19740,0
|
|
20230609,183900,702955290,19740,19740,19740,19740,0
|
|
20230609,183800,702955290,19740,19740,19740,19740,0
|
|
20230609,183700,702955290,19740,19740,19740,19740,0
|
|
20230609,183600,702955290,19740,19740,19740,19740,0
|
|
20230609,183500,702955290,19740,19740,19740,19740,0
|
|
20230609,183400,702955290,19740,19740,19740,19740,367
|
|
20230609,183300,702955290,19740,19740,19740,19740,0
|
|
20230609,183200,702955290,19740,19740,19740,19740,0
|
|
20230609,183100,702955290,19740,19740,19740,19740,0
|
|
20230609,183000,702955290,19740,19740,19740,19740,0
|
|
20230609,182900,702955290,19740,19740,19740,19740,0
|
|
20230609,182800,702955290,19740,19740,19740,19740,0
|
|
20230609,182700,702955290,19740,19740,19740,19740,0
|
|
20230609,182600,702955290,19740,19740,19740,19740,0
|
|
20230609,182500,702955290,19740,19740,19740,19740,0
|
|
20230609,182400,702955290,19740,19740,19740,19740,0
|
|
20230609,182300,702955290,19740,19740,19740,19740,0
|
|
20230609,182200,702955290,19740,19740,19740,19740,0
|
|
20230609,182100,702955290,19740,19740,19740,19740,0
|
|
20230609,182000,702955290,19740,19740,19740,19740,0
|
|
20230609,181900,702955290,19740,19740,19740,19740,0
|
|
20230609,181800,702955290,19740,19740,19740,19740,0
|
|
20230609,181700,702955290,19740,19740,19740,19740,0
|
|
20230609,181600,702955290,19740,19740,19740,19740,0
|
|
20230609,181500,702955290,19740,19740,19740,19740,0
|
|
20230609,181400,702955290,19740,19740,19740,19740,0
|
|
20230609,181300,702955290,19740,19740,19740,19740,0
|
|
20230609,181200,702955290,19740,19740,19740,19740,0
|
|
20230609,181100,702955290,19740,19740,19740,19740,0
|
|
20230609,181000,702955290,19740,19740,19740,19740,0
|
|
20230609,180900,702955290,19740,19740,19740,19740,0
|
|
20230609,180800,702955290,19740,19740,19740,19740,0
|
|
20230609,180700,702955290,19740,19740,19740,19740,0
|
|
20230609,180600,702955290,19740,19740,19740,19740,0
|
|
20230609,180500,702955290,19740,19740,19740,19740,0
|
|
20230609,180400,702955290,19740,19740,19740,19740,367
|
|
20230609,180300,702955290,19740,19740,19740,19740,0
|
|
20230609,180200,702955290,19740,19740,19740,19740,0
|
|
20230609,180100,702955290,19740,19740,19740,19740,0
|
|
20230609,180000,702955290,19740,19740,19740,19740,0
|
|
20230609,175900,702955290,19740,19740,19740,19740,0
|
|
20230609,175800,702955290,19740,19740,19740,19740,0
|
|
20230609,175700,702955290,19740,19740,19740,19740,0
|
|
20230609,175600,702955290,19740,19740,19740,19740,0
|
|
20230609,175500,702955290,19740,19740,19740,19740,0
|
|
20230609,175400,702955290,19740,19740,19740,19740,0
|
|
20230609,175300,702955290,19740,19740,19740,19740,0
|
|
20230609,175200,702955290,19740,19740,19740,19740,0
|
|
20230609,175100,702955290,19740,19740,19740,19740,0
|
|
20230609,175000,702955290,19740,19740,19740,19740,0
|
|
20230609,174900,702955290,19740,19740,19740,19740,0
|
|
20230609,174800,702955290,19740,19740,19740,19740,0
|
|
20230609,174700,702955290,19740,19740,19740,19740,0
|
|
20230609,174600,702955290,19740,19740,19740,19740,0
|
|
20230609,174500,702955290,19740,19740,19740,19740,0
|
|
20230609,174400,702955290,19740,19740,19740,19740,0
|
|
20230609,174300,702955290,19740,19740,19740,19740,0
|
|
20230609,174200,702955290,19740,19740,19740,19740,0
|
|
20230609,174100,702955290,19740,19740,19740,19740,0
|
|
20230609,174000,702955290,19740,19740,19740,19740,0
|
|
20230609,173900,702955290,19740,19740,19740,19740,0
|
|
20230609,173800,702955290,19740,19740,19740,19740,0
|
|
20230609,173700,702955290,19740,19740,19740,19740,0
|
|
20230609,173600,702955290,19740,19740,19740,19740,0
|
|
20230609,173500,702955290,19740,19740,19740,19740,0
|
|
20230609,173400,702955290,19740,19740,19740,19740,367
|
|
20230609,173300,702955290,19740,19740,19740,19740,0
|
|
20230609,173200,702955290,19740,19740,19740,19740,0
|
|
20230609,173100,702955290,19740,19740,19740,19740,0
|
|
20230609,173000,702955290,19740,19740,19740,19740,0
|
|
20230609,172900,702955290,19740,19740,19740,19740,0
|
|
20230609,172800,702955290,19740,19740,19740,19740,0
|
|
20230609,172700,702955290,19740,19740,19740,19740,0
|
|
20230609,172600,702955290,19740,19740,19740,19740,0
|
|
20230609,172500,702955290,19740,19740,19740,19740,0
|
|
20230609,172400,702955290,19740,19740,19740,19740,0
|
|
20230609,172300,702955290,19740,19740,19740,19740,0
|
|
20230609,172200,702955290,19740,19740,19740,19740,0
|
|
20230609,172100,702955290,19740,19740,19740,19740,0
|
|
20230609,172000,702955290,19740,19740,19740,19740,0
|
|
20230609,171900,702955290,19740,19740,19740,19740,0
|
|
20230609,171800,702955290,19740,19740,19740,19740,0
|
|
20230609,171700,702955290,19740,19740,19740,19740,0
|
|
20230609,171600,702955290,19740,19740,19740,19740,0
|
|
20230609,171500,702955290,19740,19740,19740,19740,0
|
|
20230609,171400,702955290,19740,19740,19740,19740,0
|
|
20230609,171300,702955290,19740,19740,19740,19740,0
|
|
20230609,171200,702955290,19740,19740,19740,19740,0
|
|
20230609,171100,702955290,19740,19740,19740,19740,0
|
|
20230609,171000,702955290,19740,19740,19740,19740,0
|
|
20230609,170900,702955290,19740,19740,19740,19740,0
|
|
20230609,170800,702955290,19740,19740,19740,19740,0
|
|
20230609,170700,702955290,19740,19740,19740,19740,0
|
|
20230609,170600,702955290,19740,19740,19740,19740,0
|
|
20230609,170500,702955290,19740,19740,19740,19740,0
|
|
20230609,170400,702955290,19740,19740,19740,19740,367
|
|
20230609,170300,702955290,19740,19740,19740,19740,0
|
|
20230609,170200,702955290,19740,19740,19740,19740,0
|
|
20230609,170100,702955290,19740,19740,19740,19740,0
|
|
20230609,170000,702955290,19740,19740,19740,19740,0
|
|
20230609,165900,702955290,19740,19740,19740,19740,0
|
|
20230609,165800,702955290,19740,19740,19740,19740,0
|
|
20230609,165700,702955290,19740,19740,19740,19740,0
|
|
20230609,165600,702955290,19740,19740,19740,19740,0
|
|
20230609,165500,702955290,19740,19740,19740,19740,0
|
|
20230609,165400,702955290,19740,19740,19740,19740,0
|
|
20230609,165300,702955290,19740,19740,19740,19740,0
|
|
20230609,165200,702955290,19740,19740,19740,19740,0
|
|
20230609,165100,702955290,19740,19740,19740,19740,0
|
|
20230609,165000,702955290,19740,19740,19740,19740,0
|
|
20230609,164900,702955290,19740,19740,19740,19740,0
|
|
20230609,164800,702955290,19740,19740,19740,19740,0
|
|
20230609,164700,702955290,19740,19740,19740,19740,0
|
|
20230609,164600,702955290,19740,19740,19740,19740,0
|
|
20230609,164500,702955290,19740,19740,19740,19740,0
|
|
20230609,164400,702955290,19740,19740,19740,19740,0
|
|
20230609,164300,702955290,19740,19740,19740,19740,0
|
|
20230609,164200,702955290,19740,19740,19740,19740,0
|
|
20230609,164100,702955290,19740,19740,19740,19740,0
|
|
20230609,164000,702955290,19740,19740,19740,19740,0
|
|
20230609,163900,702955290,19740,19740,19740,19740,0
|
|
20230609,163800,702955290,19740,19740,19740,19740,0
|
|
20230609,163700,702955290,19740,19740,19740,19740,0
|
|
20230609,163600,702955290,19740,19740,19740,19740,0
|
|
20230609,163500,702955290,19740,19740,19740,19740,0
|
|
20230609,163400,702955290,19740,19740,19740,19740,367
|
|
20230609,163300,702955290,19740,19740,19740,19740,0
|
|
20230609,163200,702955290,19740,19740,19740,19740,0
|
|
20230609,163100,702955290,19740,19740,19740,19740,0
|
|
20230609,163000,702955290,19740,19740,19740,19740,0
|
|
20230609,162900,702955290,19740,19740,19740,19740,0
|
|
20230609,162800,702955290,19740,19740,19740,19740,0
|
|
20230609,162700,702955290,19740,19740,19740,19740,0
|
|
20230609,162600,702955290,19740,19740,19740,19740,0
|
|
20230609,162500,702955290,19740,19740,19740,19740,0
|
|
20230609,162400,702955290,19740,19740,19740,19740,0
|
|
20230609,162300,702955290,19740,19740,19740,19740,0
|
|
20230609,162200,702955290,19740,19740,19740,19740,0
|
|
20230609,162100,702955290,19740,19740,19740,19740,0
|
|
20230609,162000,702955290,19740,19740,19740,19740,0
|
|
20230609,161900,702955290,19740,19740,19740,19740,0
|
|
20230609,161800,702955290,19740,19740,19740,19740,0
|
|
20230609,161700,702955290,19740,19740,19740,19740,0
|
|
20230609,161600,702955290,19740,19740,19740,19740,0
|
|
20230609,161500,702955290,19740,19740,19740,19740,0
|
|
20230609,161400,702955290,19740,19740,19740,19740,0
|
|
20230609,161300,702955290,19740,19740,19740,19740,0
|
|
20230609,161200,702955290,19740,19740,19740,19740,0
|
|
20230609,161100,702955290,19740,19740,19740,19740,0
|
|
20230609,161000,702955290,19740,19740,19740,19740,0
|
|
20230609,160900,702955290,19740,19740,19740,19740,0
|
|
20230609,160800,702955290,19740,19740,19740,19740,0
|
|
20230609,160700,702955290,19740,19740,19740,19740,0
|
|
20230609,160600,702955290,19740,19740,19740,19740,0
|
|
20230609,160500,702955290,19740,19740,19740,19740,0
|
|
20230609,160400,702955290,19740,19740,19740,19740,367
|
|
20230609,160300,702955290,19740,19740,19740,19740,0
|
|
20230609,160200,702955290,19740,19740,19740,19740,0
|
|
20230609,160100,702955290,19740,19740,19740,19740,0
|
|
20230609,160000,702955290,19740,19740,19740,19740,0
|
|
20230609,155900,702955290,19740,19740,19740,19740,0
|
|
20230609,155800,702955290,19740,19740,19740,19740,0
|
|
20230609,155700,702955290,19740,19740,19740,19740,0
|
|
20230609,155600,702955290,19740,19740,19740,19740,0
|
|
20230609,155500,702955290,19740,19740,19740,19740,0
|
|
20230609,155400,702955290,19740,19740,19740,19740,0
|
|
20230609,155300,702955290,19740,19740,19740,19740,0
|
|
20230609,155200,702955290,19740,19740,19740,19740,0
|
|
20230609,155100,702955290,19740,19740,19740,19740,0
|
|
20230609,155000,702955290,19740,19740,19740,19740,0
|
|
20230609,154900,702955290,19740,19740,19740,19740,0
|
|
20230609,154800,702955290,19740,19740,19740,19740,0
|
|
20230609,154700,702955290,19740,19740,19740,19740,0
|
|
20230609,154600,702955290,19740,19740,19740,19740,0
|
|
20230609,154500,702955290,19740,19740,19740,19740,0
|
|
20230609,154400,702955290,19740,19740,19740,19740,0
|
|
20230609,154300,702955290,19740,19740,19740,19740,0
|
|
20230609,154200,702955290,19740,19740,19740,19740,0
|
|
20230609,154100,702955290,19740,19740,19740,19740,0
|
|
20230609,154000,702955290,19740,19740,19740,19740,0
|
|
20230609,153900,702955290,19740,19740,19740,19740,0
|
|
20230609,153800,702955290,19740,19740,19740,19740,0
|
|
20230609,153700,702955290,19740,19740,19740,19740,0
|
|
20230609,153600,702955290,19740,19740,19740,19740,0
|
|
20230609,153500,702955290,19740,19740,19740,19740,0
|
|
20230609,153400,702955290,19740,19740,19740,19740,367
|
|
20230609,153300,702955290,19740,19740,19740,19740,0
|
|
20230609,153200,702955290,19740,19740,19740,19740,0
|
|
20230609,153100,702955290,19740,19740,19740,19740,0
|
|
20230609,153000,702955290,19740,19740,19740,19740,367
|
|
20230609,152900,695710710,19760,19760,19760,19760,0
|
|
20230609,152800,695710710,19760,19760,19760,19760,0
|
|
20230609,152700,695710710,19760,19760,19760,19760,0
|
|
20230609,152600,695710710,19760,19760,19760,19760,0
|
|
20230609,152500,695710710,19760,19760,19760,19760,0
|
|
20230609,152400,695710710,19760,19760,19760,19760,0
|
|
20230609,152300,695710710,19760,19760,19760,19760,0
|
|
20230609,152200,695710710,19760,19760,19760,19760,0
|
|
20230609,152100,695710710,19760,19760,19760,19760,0
|
|
20230609,152000,695710710,19760,19760,19760,19760,0
|
|
20230609,151900,695710710,19760,19750,19760,19740,447
|
|
20230609,151800,686879030,19750,19750,19750,19740,37
|
|
20230609,151700,686148480,19750,19750,19750,19750,5
|
|
20230609,151600,686049730,19750,19740,19750,19740,9
|
|
20230609,151500,685872010,19740,19740,19740,19740,111
|
|
20230609,151400,683680870,19730,19730,19730,19730,50
|
|
20230609,151300,682694370,19740,19740,19740,19740,58
|
|
20230609,151200,681549450,19740,19740,19740,19740,32
|
|
20230609,151100,680917770,19750,19740,19750,19740,113
|
|
20230609,151000,678686460,19730,19730,19730,19730,0
|
|
20230609,150900,678686460,19730,19730,19730,19730,70
|
|
20230609,150800,677305360,19730,19730,19730,19730,563
|
|
20230609,150700,666197370,19730,19720,19730,19720,110
|
|
20230609,150600,664027170,19710,19710,19710,19710,10
|
|
20230609,150500,663830070,19710,19710,19710,19710,65
|
|
20230609,150400,662548920,19730,19730,19730,19730,101
|
|
20230609,150300,660556190,19710,19710,19710,19710,133
|
|
20230609,150200,657934760,19710,19720,19720,19710,400
|
|
20230609,150100,650048840,19720,19720,19720,19720,10
|
|
20230609,150000,649851640,19720,19720,19720,19720,10
|
|
20230609,145900,649654440,19730,19730,19730,19730,0
|
|
20230609,145800,649654440,19730,19730,19730,19730,10
|
|
20230609,145700,649457140,19730,19730,19730,19730,0
|
|
20230609,145600,649457140,19730,19730,19730,19730,0
|
|
20230609,145500,649457140,19730,19730,19730,19730,107
|
|
20230609,145400,647346030,19730,19730,19730,19730,0
|
|
20230609,145300,647346030,19730,19730,19730,19730,0
|
|
20230609,145200,647346030,19730,19730,19730,19730,60
|
|
20230609,145100,646162230,19730,19730,19730,19730,50
|
|
20230609,145000,645175730,19730,19730,19730,19730,15
|
|
20230609,144900,644879780,19720,19720,19720,19720,45
|
|
20230609,144800,643992380,19720,19720,19720,19720,1
|
|
20230609,144700,643972660,19720,19720,19720,19720,0
|
|
20230609,144600,643972660,19720,19720,19720,19720,0
|
|
20230609,144500,643972660,19720,19710,19720,19710,114
|
|
20230609,144400,641725620,19710,19710,19710,19710,0
|
|
20230609,144300,641725620,19710,19710,19710,19710,0
|
|
20230609,144200,641725620,19710,19710,19710,19710,0
|
|
20230609,144100,641725620,19710,19710,19710,19710,217
|
|
20230609,144000,637448550,19710,19710,19710,19710,83
|
|
20230609,143900,635812620,19730,19730,19730,19730,0
|
|
20230609,143800,635812620,19730,19730,19730,19730,100
|
|
20230609,143700,633839620,19710,19710,19710,19710,0
|
|
20230609,143600,633839620,19710,19710,19710,19710,2
|
|
20230609,143500,633800200,19710,19710,19710,19710,0
|
|
20230609,143400,633800200,19710,19710,19710,19710,0
|
|
20230609,143300,633800200,19710,19720,19720,19710,578
|
|
20230609,143200,622406130,19730,19730,19730,19730,225
|
|
20230609,143100,617966880,19730,19740,19740,19730,51
|
|
20230609,143000,616960160,19740,19740,19740,19740,21
|
|
20230609,142900,616545620,19740,19740,19740,19740,0
|
|
20230609,142800,616545620,19740,19740,19740,19740,114
|
|
20230609,142700,614295260,19750,19750,19750,19750,54
|
|
20230609,142600,613228760,19750,19750,19750,19750,3
|
|
20230609,142500,613169510,19750,19750,19750,19750,0
|
|
20230609,142400,613169510,19750,19750,19750,19750,3
|
|
20230609,142300,613110260,19750,19750,19750,19750,0
|
|
20230609,142200,613110260,19750,19750,19750,19750,5
|
|
20230609,142100,613011510,19750,19750,19750,19750,0
|
|
20230609,142000,613011510,19750,19750,19750,19750,3
|
|
20230609,141900,612952260,19740,19740,19740,19740,0
|
|
20230609,141800,612952260,19740,19740,19740,19740,0
|
|
20230609,141700,612952260,19740,19740,19740,19740,1
|
|
20230609,141600,612932520,19740,19740,19740,19740,0
|
|
20230609,141500,612932520,19740,19740,19740,19740,0
|
|
20230609,141400,612932520,19740,19740,19740,19740,309
|
|
20230609,141300,606832860,19730,19730,19730,19730,0
|
|
20230609,141200,606832860,19730,19730,19730,19730,0
|
|
20230609,141100,606832860,19730,19740,19740,19730,26
|
|
20230609,141000,606319630,19740,19740,19740,19740,0
|
|
20230609,140900,606319630,19740,19740,19740,19740,0
|
|
20230609,140800,606319630,19740,19740,19740,19740,150
|
|
20230609,140700,603358630,19740,19740,19740,19740,15
|
|
20230609,140600,603062530,19740,19740,19740,19740,0
|
|
20230609,140500,603062530,19740,19740,19740,19740,0
|
|
20230609,140400,603062530,19740,19740,19740,19740,0
|
|
20230609,140300,603062530,19740,19740,19740,19740,0
|
|
20230609,140200,603062530,19740,19740,19740,19740,25
|
|
20230609,140100,602569030,19740,19740,19740,19740,0
|
|
20230609,140000,602569030,19740,19740,19740,19740,50
|
|
20230609,135900,601582030,19740,19740,19740,19740,25
|
|
20230609,135800,601088530,19740,19740,19740,19740,1
|
|
20230609,135700,601068790,19740,19740,19740,19740,50
|
|
20230609,135600,600081790,19750,19750,19750,19750,4
|
|
20230609,135500,600002790,19750,19750,19750,19750,6
|
|
20230609,135400,599884290,19750,19750,19750,19750,6
|
|
20230609,135300,599765790,19750,19750,19750,19750,110
|
|
20230609,135200,597593290,19740,19740,19740,19740,505
|
|
20230609,135100,587624590,19750,19750,19750,19750,6
|
|
20230609,135000,587506090,19740,19740,19740,19740,5
|
|
20230609,134900,587407390,19740,19740,19740,19740,20
|
|
20230609,134800,587012590,19750,19740,19750,19740,131
|
|
20230609,134700,584425390,19750,19750,19750,19750,16
|
|
20230609,134600,584109390,19750,19750,19750,19750,0
|
|
20230609,134500,584109390,19750,19750,19750,19750,27
|
|
20230609,134400,583576140,19750,19750,19750,19750,0
|
|
20230609,134300,583576140,19750,19750,19750,19750,10
|
|
20230609,134200,583378640,19750,19730,19750,19730,1000
|
|
20230609,134100,563644960,19730,19730,19730,19730,6
|
|
20230609,134000,563526580,19730,19730,19730,19730,0
|
|
20230609,133900,563526580,19730,19730,19730,19730,0
|
|
20230609,133800,563526580,19730,19730,19730,19730,10
|
|
20230609,133700,563329280,19730,19730,19730,19730,0
|
|
20230609,133600,563329280,19730,19730,19730,19730,0
|
|
20230609,133500,563329280,19730,19730,19730,19730,0
|
|
20230609,133400,563329280,19730,19730,19730,19730,100
|
|
20230609,133300,561356280,19700,19710,19710,19700,179
|
|
20230609,133200,557828400,19720,19720,19720,19720,104
|
|
20230609,133100,555777520,19720,19730,19730,19720,4
|
|
20230609,133000,555698610,19730,19730,19730,19730,3
|
|
20230609,132900,555639420,19740,19740,19740,19740,7
|
|
20230609,132800,555501240,19740,19740,19740,19740,11
|
|
20230609,132700,555284100,19700,19700,19700,19700,0
|
|
20230609,132600,555284100,19700,19700,19700,19700,0
|
|
20230609,132500,555284100,19700,19700,19700,19700,0
|
|
20230609,132400,555284100,19700,19700,19700,19700,0
|
|
20230609,132300,555284100,19700,19700,19700,19700,0
|
|
20230609,132200,555284100,19700,19700,19700,19700,0
|
|
20230609,132100,555284100,19700,19700,19700,19700,0
|
|
20230609,132000,555284100,19700,19700,19700,19700,105
|
|
20230609,131900,553215600,19700,19700,19700,19700,0
|
|
20230609,131800,553215600,19700,19700,19700,19700,542
|
|
20230609,131700,542538200,19700,19740,19740,19700,788
|
|
20230609,131600,526992250,19740,19740,19740,19740,0
|
|
20230609,131500,526992250,19740,19740,19740,19740,0
|
|
20230609,131400,526992250,19740,19740,19740,19740,5
|
|
20230609,131300,526893550,19740,19740,19740,19740,1
|
|
20230609,131200,526873810,19750,19750,19750,19750,0
|
|
20230609,131100,526873810,19750,19750,19750,19750,0
|
|
20230609,131000,526873810,19750,19750,19750,19750,0
|
|
20230609,130900,526873810,19750,19750,19750,19750,30
|
|
20230609,130800,526281310,19750,19750,19750,19750,7
|
|
20230609,130700,526143060,19750,19750,19750,19750,0
|
|
20230609,130600,526143060,19750,19750,19750,19750,86
|
|
20230609,130500,524444560,19740,19740,19740,19740,0
|
|
20230609,130400,524444560,19740,19740,19740,19740,0
|
|
20230609,130300,524444560,19740,19740,19740,19740,0
|
|
20230609,130200,524444560,19740,19740,19740,19740,0
|
|
20230609,130100,524444560,19740,19740,19740,19740,0
|
|
20230609,130000,524444560,19740,19740,19740,19740,14
|
|
20230609,125900,524168200,19710,19710,19710,19710,1
|
|
20230609,125800,524148490,19700,19700,19700,19700,4
|
|
20230609,125700,524069690,19700,19700,19700,19700,1
|
|
20230609,125600,524049990,19700,19720,19720,19700,1000
|
|
20230609,125500,504338790,19720,19720,19720,19720,0
|
|
20230609,125400,504338790,19720,19740,19740,19720,51
|
|
20230609,125300,503332780,19740,19740,19740,19740,0
|
|
20230609,125200,503332780,19740,19740,19740,19740,0
|
|
20230609,125100,503332780,19740,19740,19740,19740,38
|
|
20230609,125000,502582660,19750,19750,19750,19750,20
|
|
20230609,124900,502187660,19760,19760,19760,19760,0
|
|
20230609,124800,502187660,19760,19760,19760,19760,100
|
|
20230609,124700,500211660,19720,19720,19720,19720,0
|
|
20230609,124600,500211660,19720,19760,19760,19720,502
|
|
20230609,124500,490299620,19760,19760,19760,19760,13
|
|
20230609,124400,490042740,19770,19790,19790,19770,129
|
|
20230609,124300,487490190,19800,19800,19800,19800,49
|
|
20230609,124200,486519990,19810,19810,19810,19810,3
|
|
20230609,124100,486460560,19810,19810,19810,19810,51
|
|
20230609,124000,485450250,19810,19810,19810,19810,0
|
|
20230609,123900,485450250,19810,19810,19810,19810,0
|
|
20230609,123800,485450250,19810,19810,19810,19810,0
|
|
20230609,123700,485450250,19810,19810,19810,19810,0
|
|
20230609,123600,485450250,19810,19770,19810,19770,145
|
|
20230609,123500,482579600,19770,19770,19770,19770,0
|
|
20230609,123400,482579600,19770,19770,19770,19770,30
|
|
20230609,123300,481986500,19770,19770,19770,19770,77
|
|
20230609,123200,480464210,19780,19780,19780,19780,0
|
|
20230609,123100,480464210,19780,19780,19780,19780,0
|
|
20230609,123000,480464210,19780,19780,19780,19780,0
|
|
20230609,122900,480464210,19780,19780,19780,19780,10
|
|
20230609,122800,480266410,19780,19780,19780,19780,0
|
|
20230609,122700,480266410,19780,19780,19780,19780,0
|
|
20230609,122600,480266410,19780,19780,19780,19780,0
|
|
20230609,122500,480266410,19780,19770,19780,19770,70
|
|
20230609,122400,478882310,19780,19790,19790,19780,143
|
|
20230609,122300,476052930,19790,19790,19790,19790,10
|
|
20230609,122200,475855030,19790,19790,19790,19790,20
|
|
20230609,122100,475459230,19780,19780,19780,19780,45
|
|
20230609,122000,474569130,19790,19790,19790,19790,16
|
|
20230609,121900,474252490,19790,19790,19790,19790,0
|
|
20230609,121800,474252490,19790,19790,19790,19790,187
|
|
20230609,121700,470551760,19810,19810,19810,19810,1
|
|
20230609,121600,470531950,19790,19790,19790,19790,0
|
|
20230609,121500,470531950,19790,19790,19790,19790,0
|
|
20230609,121400,470531950,19790,19790,19790,19790,0
|
|
20230609,121300,470531950,19790,19790,19790,19790,0
|
|
20230609,121200,470531950,19790,19790,19790,19790,17
|
|
20230609,121100,470195520,19800,19800,19800,19800,34
|
|
20230609,121000,469522320,19800,19800,19800,19800,0
|
|
20230609,120900,469522320,19800,19800,19800,19800,200
|
|
20230609,120800,465562320,19810,19810,19810,19810,0
|
|
20230609,120700,465562320,19810,19800,19810,19800,65
|
|
20230609,120600,464274820,19800,19810,19810,19800,278
|
|
20230609,120500,458769250,19820,19820,19820,19820,0
|
|
20230609,120400,458769250,19820,19830,19830,19820,165
|
|
20230609,120300,455498910,19820,19820,19820,19820,20
|
|
20230609,120200,455102510,19820,19820,19820,19820,0
|
|
20230609,120100,455102510,19820,19820,19820,19820,0
|
|
20230609,120000,455102510,19820,19830,19830,19820,50
|
|
20230609,115900,454111360,19850,19850,19850,19850,103
|
|
20230609,115800,452066810,19850,19850,19850,19850,0
|
|
20230609,115700,452066810,19850,19850,19850,19850,3
|
|
20230609,115600,452007260,19850,19850,19850,19850,0
|
|
20230609,115500,452007260,19850,19850,19850,19830,6
|
|
20230609,115400,451888200,19850,19850,19850,19850,0
|
|
20230609,115300,451888200,19850,19850,19850,19850,4
|
|
20230609,115200,451808800,19830,19830,19830,19830,0
|
|
20230609,115100,451808800,19830,19840,19840,19830,549
|
|
20230609,115000,440919000,19850,19850,19850,19850,0
|
|
20230609,114900,440919000,19850,19850,19850,19850,11
|
|
20230609,114800,440700650,19850,19850,19850,19850,0
|
|
20230609,114700,440700650,19850,19850,19850,19850,0
|
|
20230609,114600,440700650,19850,19850,19850,19850,2
|
|
20230609,114500,440660950,19850,19850,19850,19850,0
|
|
20230609,114400,440660950,19850,19850,19850,19850,22
|
|
20230609,114300,440224250,19840,19840,19840,19840,1
|
|
20230609,114200,440204410,19840,19840,19840,19840,124
|
|
20230609,114100,437744250,19840,19840,19840,19840,201
|
|
20230609,114000,433756410,19840,19840,19840,19840,261
|
|
20230609,113900,428578170,19840,19840,19840,19840,7
|
|
20230609,113800,428439290,19830,19830,19830,19830,1
|
|
20230609,113700,428419460,19840,19840,19840,19840,2
|
|
20230609,113600,428379780,19820,19820,19820,19820,0
|
|
20230609,113500,428379780,19820,19820,19820,19820,0
|
|
20230609,113400,428379780,19820,19820,19820,19820,0
|
|
20230609,113300,428379780,19820,19820,19820,19820,100
|
|
20230609,113200,426397780,19840,19840,19840,19840,2
|
|
20230609,113100,426358100,19840,19840,19840,19840,0
|
|
20230609,113000,426358100,19840,19840,19840,19840,2
|
|
20230609,112900,426318420,19820,19820,19820,19820,50
|
|
20230609,112800,425327420,19810,19820,19820,19810,10
|
|
20230609,112700,425129300,19810,19810,19810,19810,0
|
|
20230609,112600,425129300,19810,19810,19810,19810,0
|
|
20230609,112500,425129300,19810,19810,19810,19810,6
|
|
20230609,112400,425010440,19810,19810,19810,19810,0
|
|
20230609,112300,425010440,19810,19810,19810,19810,0
|
|
20230609,112200,425010440,19810,19810,19810,19810,20
|
|
20230609,112100,424614240,19810,19810,19810,19810,0
|
|
20230609,112000,424614240,19810,19810,19810,19810,0
|
|
20230609,111900,424614240,19810,19830,19830,19810,225
|
|
20230609,111800,420154960,19830,19830,19830,19830,30
|
|
20230609,111700,419560060,19830,19830,19830,19830,0
|
|
20230609,111600,419560060,19830,19830,19830,19830,132
|
|
20230609,111500,416942500,19840,19840,19840,19840,61
|
|
20230609,111400,415732260,19850,19850,19850,19850,0
|
|
20230609,111300,415732260,19850,19850,19850,19850,7
|
|
20230609,111200,415593310,19840,19840,19840,19840,5
|
|
20230609,111100,415494110,19840,19850,19850,19840,272
|
|
20230609,111000,410095910,19840,19840,19840,19840,1
|
|
20230609,110900,410076070,19850,19840,19850,19840,189
|
|
20230609,110800,406324470,19850,19850,19850,19850,58
|
|
20230609,110700,405173170,19850,19850,19850,19850,0
|
|
20230609,110600,405173170,19850,19850,19850,19840,193
|
|
20230609,110500,401342390,19850,19870,19870,19850,200
|
|
20230609,110400,397371730,19870,19880,19880,19870,151
|
|
20230609,110300,394370850,19880,19880,19880,19880,50
|
|
20230609,110200,393376850,19880,19890,19890,19880,83
|
|
20230609,110100,391726000,19890,19880,19890,19880,158
|
|
20230609,110000,388583570,19870,19870,19870,19870,50
|
|
20230609,105900,387590070,19880,19880,19880,19880,131
|
|
20230609,105800,384985790,19890,19890,19890,19890,0
|
|
20230609,105700,384985790,19890,19880,19890,19880,63
|
|
20230609,105600,383732850,19880,19860,19880,19860,231
|
|
20230609,105500,379141410,19870,19840,19870,19840,228
|
|
20230609,105400,374615310,19830,19830,19830,19830,10
|
|
20230609,105300,374417010,19800,19820,19820,19800,200
|
|
20230609,105200,370456390,19820,19820,19820,19820,0
|
|
20230609,105100,370456390,19820,19820,19820,19820,58
|
|
20230609,105000,369306830,19830,19830,19830,19830,10
|
|
20230609,104900,369108530,19860,19860,19860,19860,81
|
|
20230609,104800,367499870,19830,19830,19830,19830,94
|
|
20230609,104700,365635850,19830,19860,19860,19830,465
|
|
20230609,104600,356403050,19880,19880,19880,19880,1
|
|
20230609,104500,356383170,19860,19860,19860,19860,60
|
|
20230609,104400,355191570,19860,19860,19870,19860,158
|
|
20230609,104300,352053670,19900,19900,19900,19900,0
|
|
20230609,104200,352053670,19900,19900,19900,19900,50
|
|
20230609,104100,351058670,19800,19890,19890,19800,2514
|
|
20230609,104000,301251970,19890,19920,19920,19890,116
|
|
20230609,103900,298941540,19930,19940,19950,19930,259
|
|
20230609,103800,293777720,19950,19950,19950,19940,644
|
|
20230609,103700,280930620,19950,19890,19950,19890,1088
|
|
20230609,103600,259253550,19890,19770,19890,19770,2168
|
|
20230609,103500,216224810,19740,19740,19740,19740,0
|
|
20230609,103400,216224810,19740,19730,19740,19730,992
|
|
20230609,103300,196642790,19730,19730,19730,19730,4
|
|
20230609,103200,196563870,19730,19730,19730,19730,134
|
|
20230609,103100,193920050,19740,19740,19740,19740,14
|
|
20230609,103000,193643690,19740,19730,19770,19730,147
|
|
20230609,102900,190740900,19730,19730,19730,19730,56
|
|
20230609,102800,189636020,19740,19730,19740,19730,1496
|
|
20230609,102700,160105510,19770,19730,19770,19730,61
|
|
20230609,102600,158899940,19730,19730,19730,19730,100
|
|
20230609,102500,156926940,19730,19730,19730,19730,3
|
|
20230609,102400,156867750,19780,19780,19780,19780,0
|
|
20230609,102300,156867750,19780,19780,19780,19780,8
|
|
20230609,102200,156709510,19790,19790,19790,19790,25
|
|
20230609,102100,156214760,19790,19750,19790,19750,9
|
|
20230609,102000,156036970,19750,19750,19750,19750,0
|
|
20230609,101900,156036970,19750,19750,19750,19750,3
|
|
20230609,101800,155977720,19750,19720,19750,19720,218
|
|
20230609,101700,151675220,19720,19690,19720,19690,561
|
|
20230609,101600,140622650,19690,19690,19690,19690,10
|
|
20230609,101500,140425750,19690,19690,19690,19690,0
|
|
20230609,101400,140425750,19690,19690,19690,19690,0
|
|
20230609,101300,140425750,19690,19690,19690,19670,114
|
|
20230609,101200,138181170,19670,19670,19670,19670,0
|
|
20230609,101100,138181170,19670,19670,19670,19670,5
|
|
20230609,101000,138082820,19680,19680,19680,19680,0
|
|
20230609,100900,138082820,19680,19680,19680,19680,0
|
|
20230609,100800,138082820,19680,19680,19680,19680,0
|
|
20230609,100700,138082820,19680,19680,19680,19680,0
|
|
20230609,100600,138082820,19680,19680,19680,19680,3
|
|
20230609,100500,138023780,19690,19690,19690,19690,0
|
|
20230609,100400,138023780,19690,19690,19690,19690,0
|
|
20230609,100300,138023780,19690,19690,19690,19690,171
|
|
20230609,100200,134656790,19600,19600,19600,19600,0
|
|
20230609,100100,134656790,19600,19600,19600,19600,0
|
|
20230609,100000,134656790,19600,19600,19600,19600,0
|
|
20230609,095900,134656790,19600,19600,19600,19600,0
|
|
20230609,095800,134656790,19600,19600,19600,19600,0
|
|
20230609,095700,134656790,19600,19600,19600,19600,4
|
|
20230609,095600,134578390,19690,19600,19690,19600,9
|
|
20230609,095500,134401270,19600,19600,19600,19600,0
|
|
20230609,095400,134401270,19600,19600,19600,19600,0
|
|
20230609,095300,134401270,19600,19600,19600,19600,0
|
|
20230609,095200,134401270,19600,19600,19600,19600,0
|
|
20230609,095100,134401270,19600,19600,19600,19600,0
|
|
20230609,095000,134401270,19600,19600,19600,19600,0
|
|
20230609,094900,134401270,19600,19580,19600,19580,1102
|
|
20230609,094800,112802780,19580,19580,19580,19580,0
|
|
20230609,094700,112802780,19580,19580,19580,19580,0
|
|
20230609,094600,112802780,19580,19580,19580,19580,0
|
|
20230609,094500,112802780,19580,19580,19580,19580,1
|
|
20230609,094400,112783200,19580,19580,19580,19580,4
|
|
20230609,094300,112704880,19550,19550,19550,19550,0
|
|
20230609,094200,112704880,19550,19550,19550,19550,475
|
|
20230609,094100,103418630,19550,19550,19550,19550,0
|
|
20230609,094000,103418630,19550,19570,19570,19550,419
|
|
20230609,093900,95226730,19570,19570,19570,19570,0
|
|
20230609,093800,95226730,19570,19570,19570,19570,0
|
|
20230609,093700,95226730,19570,19570,19570,19570,15
|
|
20230609,093600,94933180,19560,19560,19560,19560,0
|
|
20230609,093500,94933180,19560,19560,19560,19560,0
|
|
20230609,093400,94933180,19560,19560,19560,19560,490
|
|
20230609,093300,85348780,19560,19560,19560,19560,1
|
|
20230609,093200,85329220,19560,19550,19580,19550,136
|
|
20230609,093100,82667080,19550,19550,19550,19550,3
|
|
20230609,093000,82608430,19580,19580,19580,19580,23
|
|
20230609,092900,82158090,19580,19580,19580,19580,17
|
|
20230609,092800,81825230,19580,19580,19580,19580,22
|
|
20230609,092700,81394470,19580,19570,19580,19570,42
|
|
20230609,092600,80572170,19560,19560,19560,19560,2
|
|
20230609,092500,80533050,19540,19540,19540,19540,8
|
|
20230609,092400,80376730,19540,19540,19540,19540,0
|
|
20230609,092300,80376730,19540,19540,19540,19540,0
|
|
20230609,092200,80376730,19540,19540,19540,19540,224
|
|
20230609,092100,75999770,19540,19540,19540,19540,222
|
|
20230609,092000,71661890,19540,19560,19560,19540,500
|
|
20230609,091900,61888150,19600,19600,19600,19600,0
|
|
20230609,091800,61888150,19600,19600,19600,19600,129
|
|
20230609,091700,59359750,19560,19570,19570,19560,266
|
|
20230609,091600,54154630,19570,19580,19580,19570,120
|
|
20230609,091500,51805980,19570,19600,19600,19570,16
|
|
20230609,091400,51492560,19570,19570,19570,19570,195
|
|
20230609,091300,47676410,19570,19570,19570,19570,0
|
|
20230609,091200,47676410,19570,19590,19590,19570,214
|
|
20230609,091100,43488010,19590,19590,19590,19590,0
|
|
20230609,091000,43488010,19590,19690,19690,19590,310
|
|
20230609,090900,37388500,19690,19690,19690,19690,23
|
|
20230609,090800,36935630,19700,19700,19700,19700,69
|
|
20230609,090700,35576330,19700,19700,19700,19700,5
|
|
20230609,090600,35477830,19700,19560,19700,19490,315
|
|
20230609,090500,29329910,19550,19680,19680,19550,94
|
|
20230609,090400,27488030,19670,19670,19670,19670,0
|
|
20230609,090300,27488030,19670,19710,19720,19670,1066
|
|
20230609,090200,6504530,19720,19720,19720,19710,233
|
|
20230609,090100,1911850,19710,19720,19720,19710,11
|
|
20230609,090000,1695030,19720,19710,19720,19710,85
|