806 lines
41 KiB
CSV
806 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230609,222300,171280380,13920,13920,13920,13920,140
|
|
20230609,222200,171280380,13920,13920,13920,13920,0
|
|
20230609,222100,171280380,13920,13920,13920,13920,0
|
|
20230609,222000,171280380,13920,13920,13920,13920,0
|
|
20230609,221900,171280380,13920,13920,13920,13920,0
|
|
20230609,221800,171280380,13920,13920,13920,13920,0
|
|
20230609,221700,171280380,13920,13920,13920,13920,0
|
|
20230609,221600,171280380,13920,13920,13920,13920,0
|
|
20230609,221500,171280380,13920,13920,13920,13920,0
|
|
20230609,221400,171280380,13920,13920,13920,13920,0
|
|
20230609,221300,171280380,13920,13920,13920,13920,0
|
|
20230609,221200,171280380,13920,13920,13920,13920,0
|
|
20230609,221100,171280380,13920,13920,13920,13920,0
|
|
20230609,221000,171280380,13920,13920,13920,13920,0
|
|
20230609,220900,171280380,13920,13920,13920,13920,0
|
|
20230609,220800,171280380,13920,13920,13920,13920,0
|
|
20230609,220700,171280380,13920,13920,13920,13920,0
|
|
20230609,220600,171280380,13920,13920,13920,13920,0
|
|
20230609,220500,171280380,13920,13920,13920,13920,0
|
|
20230609,220400,171280380,13920,13920,13920,13920,0
|
|
20230609,220300,171280380,13920,13920,13920,13920,0
|
|
20230609,220200,171280380,13920,13920,13920,13920,0
|
|
20230609,220100,171280380,13920,13920,13920,13920,0
|
|
20230609,220000,171280380,13920,13920,13920,13920,0
|
|
20230609,215900,171280380,13920,13920,13920,13920,0
|
|
20230609,215800,171280380,13920,13920,13920,13920,0
|
|
20230609,215700,171280380,13920,13920,13920,13920,0
|
|
20230609,215600,171280380,13920,13920,13920,13920,0
|
|
20230609,215500,171280380,13920,13920,13920,13920,0
|
|
20230609,215400,171280380,13920,13920,13920,13920,0
|
|
20230609,215300,171280380,13920,13920,13920,13920,140
|
|
20230609,215200,171280380,13920,13920,13920,13920,0
|
|
20230609,215100,171280380,13920,13920,13920,13920,0
|
|
20230609,215000,171280380,13920,13920,13920,13920,0
|
|
20230609,214900,171280380,13920,13920,13920,13920,0
|
|
20230609,214800,171280380,13920,13920,13920,13920,0
|
|
20230609,214700,171280380,13920,13920,13920,13920,0
|
|
20230609,214600,171280380,13920,13920,13920,13920,0
|
|
20230609,214500,171280380,13920,13920,13920,13920,0
|
|
20230609,214400,171280380,13920,13920,13920,13920,0
|
|
20230609,214300,171280380,13920,13920,13920,13920,0
|
|
20230609,214200,171280380,13920,13920,13920,13920,0
|
|
20230609,214100,171280380,13920,13920,13920,13920,0
|
|
20230609,214000,171280380,13920,13920,13920,13920,0
|
|
20230609,213900,171280380,13920,13920,13920,13920,0
|
|
20230609,213800,171280380,13920,13920,13920,13920,0
|
|
20230609,213700,171280380,13920,13920,13920,13920,0
|
|
20230609,213600,171280380,13920,13920,13920,13920,0
|
|
20230609,213500,171280380,13920,13920,13920,13920,0
|
|
20230609,213400,171280380,13920,13920,13920,13920,0
|
|
20230609,213300,171280380,13920,13920,13920,13920,0
|
|
20230609,213200,171280380,13920,13920,13920,13920,0
|
|
20230609,213100,171280380,13920,13920,13920,13920,0
|
|
20230609,213000,171280380,13920,13920,13920,13920,0
|
|
20230609,212900,171280380,13920,13920,13920,13920,0
|
|
20230609,212800,171280380,13920,13920,13920,13920,0
|
|
20230609,212700,171280380,13920,13920,13920,13920,0
|
|
20230609,212600,171280380,13920,13920,13920,13920,0
|
|
20230609,212500,171280380,13920,13920,13920,13920,0
|
|
20230609,212400,171280380,13920,13920,13920,13920,0
|
|
20230609,212300,171280380,13920,13920,13920,13920,140
|
|
20230609,212200,171280380,13920,13920,13920,13920,0
|
|
20230609,212100,171280380,13920,13920,13920,13920,0
|
|
20230609,212000,171280380,13920,13920,13920,13920,0
|
|
20230609,211900,171280380,13920,13920,13920,13920,0
|
|
20230609,211800,171280380,13920,13920,13920,13920,0
|
|
20230609,211700,171280380,13920,13920,13920,13920,0
|
|
20230609,211600,171280380,13920,13920,13920,13920,0
|
|
20230609,211500,171280380,13920,13920,13920,13920,0
|
|
20230609,211400,171280380,13920,13920,13920,13920,0
|
|
20230609,211300,171280380,13920,13920,13920,13920,0
|
|
20230609,211200,171280380,13920,13920,13920,13920,0
|
|
20230609,211100,171280380,13920,13920,13920,13920,0
|
|
20230609,211000,171280380,13920,13920,13920,13920,0
|
|
20230609,210900,171280380,13920,13920,13920,13920,0
|
|
20230609,210800,171280380,13920,13920,13920,13920,0
|
|
20230609,210700,171280380,13920,13920,13920,13920,0
|
|
20230609,210600,171280380,13920,13920,13920,13920,0
|
|
20230609,210500,171280380,13920,13920,13920,13920,0
|
|
20230609,210400,171280380,13920,13920,13920,13920,0
|
|
20230609,210300,171280380,13920,13920,13920,13920,0
|
|
20230609,210200,171280380,13920,13920,13920,13920,0
|
|
20230609,210100,171280380,13920,13920,13920,13920,0
|
|
20230609,210000,171280380,13920,13920,13920,13920,0
|
|
20230609,205900,171280380,13920,13920,13920,13920,0
|
|
20230609,205800,171280380,13920,13920,13920,13920,0
|
|
20230609,205700,171280380,13920,13920,13920,13920,0
|
|
20230609,205600,171280380,13920,13920,13920,13920,0
|
|
20230609,205500,171280380,13920,13920,13920,13920,0
|
|
20230609,205400,171280380,13920,13920,13920,13920,0
|
|
20230609,205300,171280380,13920,13920,13920,13920,140
|
|
20230609,205200,171280380,13920,13920,13920,13920,0
|
|
20230609,205100,171280380,13920,13920,13920,13920,0
|
|
20230609,205000,171280380,13920,13920,13920,13920,0
|
|
20230609,204900,171280380,13920,13920,13920,13920,0
|
|
20230609,204800,171280380,13920,13920,13920,13920,0
|
|
20230609,204700,171280380,13920,13920,13920,13920,0
|
|
20230609,204600,171280380,13920,13920,13920,13920,0
|
|
20230609,204500,171280380,13920,13920,13920,13920,0
|
|
20230609,204400,171280380,13920,13920,13920,13920,0
|
|
20230609,204300,171280380,13920,13920,13920,13920,0
|
|
20230609,204200,171280380,13920,13920,13920,13920,0
|
|
20230609,204100,171280380,13920,13920,13920,13920,0
|
|
20230609,204000,171280380,13920,13920,13920,13920,0
|
|
20230609,203900,171280380,13920,13920,13920,13920,0
|
|
20230609,203800,171280380,13920,13920,13920,13920,0
|
|
20230609,203700,171280380,13920,13920,13920,13920,0
|
|
20230609,203600,171280380,13920,13920,13920,13920,0
|
|
20230609,203500,171280380,13920,13920,13920,13920,0
|
|
20230609,203400,171280380,13920,13920,13920,13920,0
|
|
20230609,203300,171280380,13920,13920,13920,13920,0
|
|
20230609,203200,171280380,13920,13920,13920,13920,0
|
|
20230609,203100,171280380,13920,13920,13920,13920,0
|
|
20230609,203000,171280380,13920,13920,13920,13920,0
|
|
20230609,202900,171280380,13920,13920,13920,13920,0
|
|
20230609,202800,171280380,13920,13920,13920,13920,0
|
|
20230609,202700,171280380,13920,13920,13920,13920,0
|
|
20230609,202600,171280380,13920,13920,13920,13920,0
|
|
20230609,202500,171280380,13920,13920,13920,13920,0
|
|
20230609,202400,171280380,13920,13920,13920,13920,0
|
|
20230609,202300,171280380,13920,13920,13920,13920,140
|
|
20230609,202200,171280380,13920,13920,13920,13920,0
|
|
20230609,202100,171280380,13920,13920,13920,13920,0
|
|
20230609,202000,171280380,13920,13920,13920,13920,0
|
|
20230609,201900,171280380,13920,13920,13920,13920,0
|
|
20230609,201800,171280380,13920,13920,13920,13920,0
|
|
20230609,201700,171280380,13920,13920,13920,13920,0
|
|
20230609,201600,171280380,13920,13920,13920,13920,0
|
|
20230609,201500,171280380,13920,13920,13920,13920,0
|
|
20230609,201400,171280380,13920,13920,13920,13920,0
|
|
20230609,201300,171280380,13920,13920,13920,13920,0
|
|
20230609,201200,171280380,13920,13920,13920,13920,0
|
|
20230609,201100,171280380,13920,13920,13920,13920,0
|
|
20230609,201000,171280380,13920,13920,13920,13920,0
|
|
20230609,200900,171280380,13920,13920,13920,13920,0
|
|
20230609,200800,171280380,13920,13920,13920,13920,0
|
|
20230609,200700,171280380,13920,13920,13920,13920,0
|
|
20230609,200600,171280380,13920,13920,13920,13920,0
|
|
20230609,200500,171280380,13920,13920,13920,13920,0
|
|
20230609,200400,171280380,13920,13920,13920,13920,0
|
|
20230609,200300,171280380,13920,13920,13920,13920,0
|
|
20230609,200200,171280380,13920,13920,13920,13920,0
|
|
20230609,200100,171280380,13920,13920,13920,13920,0
|
|
20230609,200000,171280380,13920,13920,13920,13920,0
|
|
20230609,195900,171280380,13920,13920,13920,13920,0
|
|
20230609,195800,171280380,13920,13920,13920,13920,0
|
|
20230609,195700,171280380,13920,13920,13920,13920,0
|
|
20230609,195600,171280380,13920,13920,13920,13920,0
|
|
20230609,195500,171280380,13920,13920,13920,13920,0
|
|
20230609,195400,171280380,13920,13920,13920,13920,0
|
|
20230609,195300,171280380,13920,13920,13920,13920,140
|
|
20230609,195200,171280380,13920,13920,13920,13920,0
|
|
20230609,195100,171280380,13920,13920,13920,13920,0
|
|
20230609,195000,171280380,13920,13920,13920,13920,0
|
|
20230609,194900,171280380,13920,13920,13920,13920,0
|
|
20230609,194800,171280380,13920,13920,13920,13920,0
|
|
20230609,194700,171280380,13920,13920,13920,13920,0
|
|
20230609,194600,171280380,13920,13920,13920,13920,0
|
|
20230609,194500,171280380,13920,13920,13920,13920,0
|
|
20230609,194400,171280380,13920,13920,13920,13920,0
|
|
20230609,194300,171280380,13920,13920,13920,13920,0
|
|
20230609,194200,171280380,13920,13920,13920,13920,0
|
|
20230609,194100,171280380,13920,13920,13920,13920,0
|
|
20230609,194000,171280380,13920,13920,13920,13920,0
|
|
20230609,193900,171280380,13920,13920,13920,13920,0
|
|
20230609,193800,171280380,13920,13920,13920,13920,0
|
|
20230609,193700,171280380,13920,13920,13920,13920,0
|
|
20230609,193600,171280380,13920,13920,13920,13920,0
|
|
20230609,193500,171280380,13920,13920,13920,13920,0
|
|
20230609,193400,171280380,13920,13920,13920,13920,0
|
|
20230609,193300,171280380,13920,13920,13920,13920,0
|
|
20230609,193200,171280380,13920,13920,13920,13920,0
|
|
20230609,193100,171280380,13920,13920,13920,13920,0
|
|
20230609,193000,171280380,13920,13920,13920,13920,0
|
|
20230609,192900,171280380,13920,13920,13920,13920,0
|
|
20230609,192800,171280380,13920,13920,13920,13920,0
|
|
20230609,192700,171280380,13920,13920,13920,13920,0
|
|
20230609,192600,171280380,13920,13920,13920,13920,0
|
|
20230609,192500,171280380,13920,13920,13920,13920,0
|
|
20230609,192400,171280380,13920,13920,13920,13920,0
|
|
20230609,192300,171280380,13920,13920,13920,13920,140
|
|
20230609,192200,171280380,13920,13920,13920,13920,0
|
|
20230609,192100,171280380,13920,13920,13920,13920,0
|
|
20230609,192000,171280380,13920,13920,13920,13920,0
|
|
20230609,191900,171280380,13920,13920,13920,13920,0
|
|
20230609,191800,171280380,13920,13920,13920,13920,0
|
|
20230609,191700,171280380,13920,13920,13920,13920,0
|
|
20230609,191600,171280380,13920,13920,13920,13920,0
|
|
20230609,191500,171280380,13920,13920,13920,13920,0
|
|
20230609,191400,171280380,13920,13920,13920,13920,0
|
|
20230609,191300,171280380,13920,13920,13920,13920,0
|
|
20230609,191200,171280380,13920,13920,13920,13920,0
|
|
20230609,191100,171280380,13920,13920,13920,13920,0
|
|
20230609,191000,171280380,13920,13920,13920,13920,0
|
|
20230609,190900,171280380,13920,13920,13920,13920,0
|
|
20230609,190800,171280380,13920,13920,13920,13920,0
|
|
20230609,190700,171280380,13920,13920,13920,13920,0
|
|
20230609,190600,171280380,13920,13920,13920,13920,0
|
|
20230609,190500,171280380,13920,13920,13920,13920,0
|
|
20230609,190400,171280380,13920,13920,13920,13920,0
|
|
20230609,190300,171280380,13920,13920,13920,13920,0
|
|
20230609,190200,171280380,13920,13920,13920,13920,0
|
|
20230609,190100,171280380,13920,13920,13920,13920,0
|
|
20230609,190000,171280380,13920,13920,13920,13920,0
|
|
20230609,185900,171280380,13920,13920,13920,13920,0
|
|
20230609,185800,171280380,13920,13920,13920,13920,0
|
|
20230609,185700,171280380,13920,13920,13920,13920,0
|
|
20230609,185600,171280380,13920,13920,13920,13920,0
|
|
20230609,185500,171280380,13920,13920,13920,13920,0
|
|
20230609,185400,171280380,13920,13920,13920,13920,0
|
|
20230609,185300,171280380,13920,13920,13920,13920,140
|
|
20230609,185200,171280380,13920,13920,13920,13920,0
|
|
20230609,185100,171280380,13920,13920,13920,13920,0
|
|
20230609,185000,171280380,13920,13920,13920,13920,0
|
|
20230609,184900,171280380,13920,13920,13920,13920,0
|
|
20230609,184800,171280380,13920,13920,13920,13920,0
|
|
20230609,184700,171280380,13920,13920,13920,13920,0
|
|
20230609,184600,171280380,13920,13920,13920,13920,0
|
|
20230609,184500,171280380,13920,13920,13920,13920,0
|
|
20230609,184400,171280380,13920,13920,13920,13920,0
|
|
20230609,184300,171280380,13920,13920,13920,13920,0
|
|
20230609,184200,171280380,13920,13920,13920,13920,0
|
|
20230609,184100,171280380,13920,13920,13920,13920,0
|
|
20230609,184000,171280380,13920,13920,13920,13920,0
|
|
20230609,183900,171280380,13920,13920,13920,13920,0
|
|
20230609,183800,171280380,13920,13920,13920,13920,0
|
|
20230609,183700,171280380,13920,13920,13920,13920,0
|
|
20230609,183600,171280380,13920,13920,13920,13920,0
|
|
20230609,183500,171280380,13920,13920,13920,13920,0
|
|
20230609,183400,171280380,13920,13920,13920,13920,0
|
|
20230609,183300,171280380,13920,13920,13920,13920,0
|
|
20230609,183200,171280380,13920,13920,13920,13920,0
|
|
20230609,183100,171280380,13920,13920,13920,13920,0
|
|
20230609,183000,171280380,13920,13920,13920,13920,0
|
|
20230609,182900,171280380,13920,13920,13920,13920,0
|
|
20230609,182800,171280380,13920,13920,13920,13920,0
|
|
20230609,182700,171280380,13920,13920,13920,13920,0
|
|
20230609,182600,171280380,13920,13920,13920,13920,0
|
|
20230609,182500,171280380,13920,13920,13920,13920,0
|
|
20230609,182400,171280380,13920,13920,13920,13920,0
|
|
20230609,182300,171280380,13920,13920,13920,13920,140
|
|
20230609,182200,171280380,13920,13920,13920,13920,0
|
|
20230609,182100,171280380,13920,13920,13920,13920,0
|
|
20230609,182000,171280380,13920,13920,13920,13920,0
|
|
20230609,181900,171280380,13920,13920,13920,13920,0
|
|
20230609,181800,171280380,13920,13920,13920,13920,0
|
|
20230609,181700,171280380,13920,13920,13920,13920,0
|
|
20230609,181600,171280380,13920,13920,13920,13920,0
|
|
20230609,181500,171280380,13920,13920,13920,13920,0
|
|
20230609,181400,171280380,13920,13920,13920,13920,0
|
|
20230609,181300,171280380,13920,13920,13920,13920,0
|
|
20230609,181200,171280380,13920,13920,13920,13920,0
|
|
20230609,181100,171280380,13920,13920,13920,13920,0
|
|
20230609,181000,171280380,13920,13920,13920,13920,0
|
|
20230609,180900,171280380,13920,13920,13920,13920,0
|
|
20230609,180800,171280380,13920,13920,13920,13920,0
|
|
20230609,180700,171280380,13920,13920,13920,13920,0
|
|
20230609,180600,171280380,13920,13920,13920,13920,0
|
|
20230609,180500,171280380,13920,13920,13920,13920,0
|
|
20230609,180400,171280380,13920,13920,13920,13920,0
|
|
20230609,180300,171280380,13920,13920,13920,13920,0
|
|
20230609,180200,171280380,13920,13920,13920,13920,0
|
|
20230609,180100,171280380,13920,13920,13920,13920,0
|
|
20230609,180000,171280380,13920,13920,13920,13920,0
|
|
20230609,175900,171280380,13920,13920,13920,13920,0
|
|
20230609,175800,171280380,13920,13920,13920,13920,0
|
|
20230609,175700,171280380,13920,13920,13920,13920,0
|
|
20230609,175600,171280380,13920,13920,13920,13920,0
|
|
20230609,175500,171280380,13920,13920,13920,13920,0
|
|
20230609,175400,171280380,13920,13920,13920,13920,0
|
|
20230609,175300,171280380,13920,13920,13920,13920,140
|
|
20230609,175200,171280380,13920,13920,13920,13920,0
|
|
20230609,175100,171280380,13920,13920,13920,13920,0
|
|
20230609,175000,171280380,13920,13920,13920,13920,0
|
|
20230609,174900,171280380,13920,13920,13920,13920,0
|
|
20230609,174800,171280380,13920,13920,13920,13920,0
|
|
20230609,174700,171280380,13920,13920,13920,13920,0
|
|
20230609,174600,171280380,13920,13920,13920,13920,0
|
|
20230609,174500,171280380,13920,13920,13920,13920,0
|
|
20230609,174400,171280380,13920,13920,13920,13920,0
|
|
20230609,174300,171280380,13920,13920,13920,13920,0
|
|
20230609,174200,171280380,13920,13920,13920,13920,0
|
|
20230609,174100,171280380,13920,13920,13920,13920,0
|
|
20230609,174000,171280380,13920,13920,13920,13920,0
|
|
20230609,173900,171280380,13920,13920,13920,13920,0
|
|
20230609,173800,171280380,13920,13920,13920,13920,0
|
|
20230609,173700,171280380,13920,13920,13920,13920,0
|
|
20230609,173600,171280380,13920,13920,13920,13920,0
|
|
20230609,173500,171280380,13920,13920,13920,13920,0
|
|
20230609,173400,171280380,13920,13920,13920,13920,0
|
|
20230609,173300,171280380,13920,13920,13920,13920,0
|
|
20230609,173200,171280380,13920,13920,13920,13920,0
|
|
20230609,173100,171280380,13920,13920,13920,13920,0
|
|
20230609,173000,171280380,13920,13920,13920,13920,0
|
|
20230609,172900,171280380,13920,13920,13920,13920,0
|
|
20230609,172800,171280380,13920,13920,13920,13920,0
|
|
20230609,172700,171280380,13920,13920,13920,13920,0
|
|
20230609,172600,171280380,13920,13920,13920,13920,0
|
|
20230609,172500,171280380,13920,13920,13920,13920,0
|
|
20230609,172400,171280380,13920,13920,13920,13920,0
|
|
20230609,172300,171280380,13920,13920,13920,13920,140
|
|
20230609,172200,171280380,13920,13920,13920,13920,0
|
|
20230609,172100,171280380,13920,13920,13920,13920,0
|
|
20230609,172000,171280380,13920,13920,13920,13920,0
|
|
20230609,171900,171280380,13920,13920,13920,13920,0
|
|
20230609,171800,171280380,13920,13920,13920,13920,0
|
|
20230609,171700,171280380,13920,13920,13920,13920,0
|
|
20230609,171600,171280380,13920,13920,13920,13920,0
|
|
20230609,171500,171280380,13920,13920,13920,13920,0
|
|
20230609,171400,171280380,13920,13920,13920,13920,0
|
|
20230609,171300,171280380,13920,13920,13920,13920,0
|
|
20230609,171200,171280380,13920,13920,13920,13920,0
|
|
20230609,171100,171280380,13920,13920,13920,13920,0
|
|
20230609,171000,171280380,13920,13920,13920,13920,0
|
|
20230609,170900,171280380,13920,13920,13920,13920,0
|
|
20230609,170800,171280380,13920,13920,13920,13920,0
|
|
20230609,170700,171280380,13920,13920,13920,13920,0
|
|
20230609,170600,171280380,13920,13920,13920,13920,0
|
|
20230609,170500,171280380,13920,13920,13920,13920,0
|
|
20230609,170400,171280380,13920,13920,13920,13920,0
|
|
20230609,170300,171280380,13920,13920,13920,13920,0
|
|
20230609,170200,171280380,13920,13920,13920,13920,0
|
|
20230609,170100,171280380,13920,13920,13920,13920,0
|
|
20230609,170000,171280380,13920,13920,13920,13920,0
|
|
20230609,165900,171280380,13920,13920,13920,13920,0
|
|
20230609,165800,171280380,13920,13920,13920,13920,0
|
|
20230609,165700,171280380,13920,13920,13920,13920,0
|
|
20230609,165600,171280380,13920,13920,13920,13920,0
|
|
20230609,165500,171280380,13920,13920,13920,13920,0
|
|
20230609,165400,171280380,13920,13920,13920,13920,0
|
|
20230609,165300,171280380,13920,13920,13920,13920,140
|
|
20230609,165200,171280380,13920,13920,13920,13920,0
|
|
20230609,165100,171280380,13920,13920,13920,13920,0
|
|
20230609,165000,171280380,13920,13920,13920,13920,0
|
|
20230609,164900,171280380,13920,13920,13920,13920,0
|
|
20230609,164800,171280380,13920,13920,13920,13920,0
|
|
20230609,164700,171280380,13920,13920,13920,13920,0
|
|
20230609,164600,171280380,13920,13920,13920,13920,0
|
|
20230609,164500,171280380,13920,13920,13920,13920,0
|
|
20230609,164400,171280380,13920,13920,13920,13920,0
|
|
20230609,164300,171280380,13920,13920,13920,13920,0
|
|
20230609,164200,171280380,13920,13920,13920,13920,0
|
|
20230609,164100,171280380,13920,13920,13920,13920,0
|
|
20230609,164000,171280380,13920,13920,13920,13920,0
|
|
20230609,163900,171280380,13920,13920,13920,13920,0
|
|
20230609,163800,171280380,13920,13920,13920,13920,0
|
|
20230609,163700,171280380,13920,13920,13920,13920,0
|
|
20230609,163600,171280380,13920,13920,13920,13920,0
|
|
20230609,163500,171280380,13920,13920,13920,13920,0
|
|
20230609,163400,171280380,13920,13920,13920,13920,0
|
|
20230609,163300,171280380,13920,13920,13920,13920,0
|
|
20230609,163200,171280380,13920,13920,13920,13920,0
|
|
20230609,163100,171280380,13920,13920,13920,13920,0
|
|
20230609,163000,171280380,13920,13920,13920,13920,0
|
|
20230609,162900,171280380,13920,13920,13920,13920,0
|
|
20230609,162800,171280380,13920,13920,13920,13920,0
|
|
20230609,162700,171280380,13920,13920,13920,13920,0
|
|
20230609,162600,171280380,13920,13920,13920,13920,0
|
|
20230609,162500,171280380,13920,13920,13920,13920,0
|
|
20230609,162400,171280380,13920,13920,13920,13920,0
|
|
20230609,162300,171280380,13920,13920,13920,13920,140
|
|
20230609,162200,171280380,13920,13920,13920,13920,0
|
|
20230609,162100,171280380,13920,13920,13920,13920,0
|
|
20230609,162000,171280380,13920,13920,13920,13920,0
|
|
20230609,161900,171280380,13920,13920,13920,13920,0
|
|
20230609,161800,171280380,13920,13920,13920,13920,0
|
|
20230609,161700,171280380,13920,13920,13920,13920,0
|
|
20230609,161600,171280380,13920,13920,13920,13920,0
|
|
20230609,161500,171280380,13920,13920,13920,13920,0
|
|
20230609,161400,171280380,13920,13920,13920,13920,0
|
|
20230609,161300,171280380,13920,13920,13920,13920,0
|
|
20230609,161200,171280380,13920,13920,13920,13920,0
|
|
20230609,161100,171280380,13920,13920,13920,13920,0
|
|
20230609,161000,171280380,13920,13920,13920,13920,0
|
|
20230609,160900,171280380,13920,13920,13920,13920,0
|
|
20230609,160800,171280380,13920,13920,13920,13920,0
|
|
20230609,160700,171280380,13920,13920,13920,13920,0
|
|
20230609,160600,171280380,13920,13920,13920,13920,0
|
|
20230609,160500,171280380,13920,13920,13920,13920,0
|
|
20230609,160400,171280380,13920,13920,13920,13920,0
|
|
20230609,160300,171280380,13920,13920,13920,13920,0
|
|
20230609,160200,171280380,13920,13920,13920,13920,0
|
|
20230609,160100,171280380,13920,13920,13920,13920,0
|
|
20230609,160000,171280380,13920,13920,13920,13920,0
|
|
20230609,155900,171280380,13920,13920,13920,13920,0
|
|
20230609,155800,171280380,13920,13920,13920,13920,0
|
|
20230609,155700,171280380,13920,13920,13920,13920,0
|
|
20230609,155600,171280380,13920,13920,13920,13920,0
|
|
20230609,155500,171280380,13920,13920,13920,13920,0
|
|
20230609,155400,171280380,13920,13920,13920,13920,0
|
|
20230609,155300,171280380,13920,13920,13920,13920,140
|
|
20230609,155200,171280380,13920,13920,13920,13920,0
|
|
20230609,155100,171280380,13920,13920,13920,13920,0
|
|
20230609,155000,171280380,13920,13920,13920,13920,0
|
|
20230609,154900,171280380,13920,13920,13920,13920,0
|
|
20230609,154800,171280380,13920,13920,13920,13920,0
|
|
20230609,154700,171280380,13920,13920,13920,13920,0
|
|
20230609,154600,171280380,13920,13920,13920,13920,0
|
|
20230609,154500,171280380,13920,13920,13920,13920,0
|
|
20230609,154400,171280380,13920,13920,13920,13920,0
|
|
20230609,154300,171280380,13920,13920,13920,13920,0
|
|
20230609,154200,171280380,13920,13920,13920,13920,0
|
|
20230609,154100,171280380,13920,13920,13920,13920,0
|
|
20230609,154000,171280380,13920,13920,13920,13920,0
|
|
20230609,153900,171280380,13920,13920,13920,13920,0
|
|
20230609,153800,171280380,13920,13920,13920,13920,0
|
|
20230609,153700,171280380,13920,13920,13920,13920,0
|
|
20230609,153600,171280380,13920,13920,13920,13920,0
|
|
20230609,153500,171280380,13920,13920,13920,13920,0
|
|
20230609,153400,171280380,13920,13920,13920,13920,0
|
|
20230609,153300,171280380,13920,13920,13920,13920,0
|
|
20230609,153200,171280380,13920,13920,13920,13920,0
|
|
20230609,153100,171280380,13920,13920,13920,13920,0
|
|
20230609,153000,171280380,13920,13920,13920,13920,140
|
|
20230609,152900,169331580,13950,13950,13950,13950,0
|
|
20230609,152800,169331580,13950,13950,13950,13950,0
|
|
20230609,152700,169331580,13950,13950,13950,13950,0
|
|
20230609,152600,169331580,13950,13950,13950,13950,0
|
|
20230609,152500,169331580,13950,13950,13950,13950,0
|
|
20230609,152400,169331580,13950,13950,13950,13950,0
|
|
20230609,152300,169331580,13950,13950,13950,13950,0
|
|
20230609,152200,169331580,13950,13950,13950,13950,0
|
|
20230609,152100,169331580,13950,13950,13950,13950,0
|
|
20230609,152000,169331580,13950,13950,13950,13950,0
|
|
20230609,151900,169331580,13950,13920,13950,13920,16
|
|
20230609,151800,169108670,13920,13920,13920,13920,19
|
|
20230609,151700,168844190,13920,13940,13950,13920,28
|
|
20230609,151600,168453900,13950,13950,13950,13940,75
|
|
20230609,151500,167407690,13940,13940,13950,13940,40
|
|
20230609,151400,166849860,13930,13930,13940,13930,27
|
|
20230609,151300,166473520,13930,13940,13940,13930,90
|
|
20230609,151200,165219330,13940,13940,13940,13930,83
|
|
20230609,151100,164062370,13940,13940,13950,13940,54
|
|
20230609,151000,163309140,13940,13940,13940,13930,14
|
|
20230609,150900,163114000,13950,13940,13950,13940,53
|
|
20230609,150800,162374710,13950,13950,13950,13940,75
|
|
20230609,150700,161328510,13950,13930,13950,13930,35
|
|
20230609,150600,160840380,13940,13930,13940,13930,57
|
|
20230609,150500,160045830,13930,13930,13940,13930,52
|
|
20230609,150400,159321000,13930,13930,13940,13930,33
|
|
20230609,150300,158861080,13920,13930,13940,13920,97
|
|
20230609,150200,157509520,13940,13920,13940,13920,40
|
|
20230609,150100,156952110,13920,13920,13930,13920,54
|
|
20230609,150000,156199980,13940,13930,13940,13930,69
|
|
20230609,145900,155238150,13920,13950,13950,13920,27
|
|
20230609,145800,154861560,13940,13930,13940,13930,85
|
|
20230609,145700,153676820,13930,13940,13940,13920,53
|
|
20230609,145600,152938090,13940,13940,13950,13940,55
|
|
20230609,145500,152170920,13940,13920,13940,13920,12
|
|
20230609,145400,152003740,13920,13940,13950,13920,80
|
|
20230609,145300,150888360,13950,13930,13950,13930,38
|
|
20230609,145200,150358440,13930,13940,13940,13910,25
|
|
20230609,145100,150010010,13950,13950,13950,13940,74
|
|
20230609,145000,148977740,13940,13930,13940,13930,34
|
|
20230609,144900,148503970,13920,13920,13930,13920,68
|
|
20230609,144800,147556940,13930,13910,13930,13910,57
|
|
20230609,144700,146763280,13910,13900,13910,13900,33
|
|
20230609,144600,146304290,13910,13900,13910,13900,53
|
|
20230609,144500,145567120,13900,13900,13910,13900,35
|
|
20230609,144400,145080390,13870,13940,13950,13870,800
|
|
20230609,144300,133966140,13950,13940,13950,13940,64
|
|
20230609,144200,133073520,13950,13930,13950,13930,31
|
|
20230609,144100,132641210,13920,13960,13960,13920,33
|
|
20230609,144000,132180670,13950,13950,13960,13950,51
|
|
20230609,143900,131468760,13950,13950,13960,13950,246
|
|
20230609,143800,128035940,13950,13950,13960,13950,57
|
|
20230609,143700,127240320,13950,13940,13950,13940,49
|
|
20230609,143600,126556840,13940,13930,13950,13930,67
|
|
20230609,143500,125622650,13930,13940,13940,13910,6
|
|
20230609,143400,125539060,13930,13920,13930,13920,68
|
|
20230609,143300,124592020,13910,13940,13940,13910,81
|
|
20230609,143200,123463490,13930,13910,13930,13910,15
|
|
20230609,143100,123254630,13910,13930,13940,13910,34
|
|
20230609,143000,122780850,13940,13930,13940,13930,57
|
|
20230609,142900,121986510,13940,13930,13940,13930,65
|
|
20230609,142800,121080590,13930,13940,13950,13930,31
|
|
20230609,142700,120648230,13950,13930,13950,13930,49
|
|
20230609,142600,119964960,13940,13940,13940,13930,44
|
|
20230609,142500,119351740,13950,13950,13950,13940,74
|
|
20230609,142400,118319480,13940,13940,13950,13940,52
|
|
20230609,142300,117594130,13940,13940,13950,13940,75
|
|
20230609,142200,116548160,13940,13930,13950,13930,34
|
|
20230609,142100,116074000,13940,13930,13940,13930,50
|
|
20230609,142000,115377030,13940,13930,13940,13930,51
|
|
20230609,141900,114666130,13930,13930,13940,13930,63
|
|
20230609,141800,113787950,13930,13920,13930,13920,34
|
|
20230609,141700,113314380,13930,13930,13930,13920,73
|
|
20230609,141600,112297510,13920,13910,13930,13910,70
|
|
20230609,141500,111322900,13920,13920,13920,13910,48
|
|
20230609,141400,110654750,13920,13920,13920,13910,48
|
|
20230609,141300,109986600,13910,13920,13920,13910,49
|
|
20230609,141200,109304540,13910,13910,13920,13910,50
|
|
20230609,141100,108608570,13910,13910,13910,13900,45
|
|
20230609,141000,107982650,13910,13890,13910,13890,44
|
|
20230609,140900,107370830,13900,13900,13910,13900,29
|
|
20230609,140800,106967500,13910,13910,13910,13900,77
|
|
20230609,140700,105896490,13910,13900,13910,13900,56
|
|
20230609,140600,105117580,13900,13880,13900,13880,30
|
|
20230609,140500,104700600,13880,13910,13920,13880,55
|
|
20230609,140400,103935360,13910,13910,13920,13910,54
|
|
20230609,140300,103183750,13910,13920,13930,13900,562
|
|
20230609,140200,95360610,13930,13920,13930,13920,49
|
|
20230609,140100,94678060,13930,13920,13930,13920,48
|
|
20230609,140000,94009430,13930,13930,13930,13920,73
|
|
20230609,135900,92992570,13920,13920,13930,13920,46
|
|
20230609,135800,92352020,13910,13930,13930,13900,89
|
|
20230609,135700,91112930,13920,13910,13930,13910,29
|
|
20230609,135600,90709030,13910,13880,13910,13880,3
|
|
20230609,135500,90667340,13930,13920,13930,13920,94
|
|
20230609,135400,89357960,13930,13930,13930,13930,82
|
|
20230609,135300,88215700,13930,13910,13930,13910,24
|
|
20230609,135200,87881460,13910,13890,13910,13890,65
|
|
20230609,135100,86978480,13890,13890,13890,13880,73
|
|
20230609,135000,85964540,13890,13880,13890,13880,50
|
|
20230609,134900,85270070,13890,13890,13890,13880,59
|
|
20230609,134800,84450680,13880,13890,13890,13880,48
|
|
20230609,134700,83783970,13890,13870,13890,13870,43
|
|
20230609,134600,83186910,13880,13880,13880,13870,47
|
|
20230609,134500,82534560,13870,13860,13870,13860,40
|
|
20230609,134400,81979780,13860,13870,13870,13860,26
|
|
20230609,134300,81619190,13870,13860,13870,13860,67
|
|
20230609,134200,80690100,13850,13850,13850,13850,3
|
|
20230609,134100,80648550,13850,13850,13850,13850,35
|
|
20230609,134000,80163800,13850,13850,13860,13850,14
|
|
20230609,133900,79969810,13850,13850,13850,13850,0
|
|
20230609,133800,79969810,13850,13850,13850,13850,13
|
|
20230609,133700,79789760,13850,13850,13850,13850,2
|
|
20230609,133600,79762060,13850,13850,13850,13850,10
|
|
20230609,133500,79623560,13850,13850,13850,13850,5
|
|
20230609,133400,79554310,13850,13850,13850,13850,2
|
|
20230609,133300,79526610,13850,13850,13850,13850,2
|
|
20230609,133200,79498910,13850,13850,13850,13850,6
|
|
20230609,133100,79415810,13850,13850,13860,13850,23
|
|
20230609,133000,79097060,13850,13850,13850,13850,2
|
|
20230609,132900,79069360,13850,13850,13850,13850,7
|
|
20230609,132800,78972410,13850,13850,13850,13850,2
|
|
20230609,132700,78944710,13850,13850,13850,13850,4
|
|
20230609,132600,78889310,13850,13850,13850,13850,3
|
|
20230609,132500,78847760,13850,13850,13850,13850,4
|
|
20230609,132400,78792360,13850,13850,13850,13850,2
|
|
20230609,132300,78764660,13850,13850,13860,13850,4
|
|
20230609,132200,78709250,13850,13860,13860,13850,2
|
|
20230609,132100,78681540,13850,13850,13850,13850,1
|
|
20230609,132000,78667690,13850,13850,13860,13850,116
|
|
20230609,131900,77060000,13850,13850,13850,13850,3
|
|
20230609,131800,77018450,13850,13850,13850,13850,8
|
|
20230609,131700,76907650,13850,13850,13850,13850,7
|
|
20230609,131600,76810700,13850,13850,13850,13850,3
|
|
20230609,131500,76769150,13850,13850,13850,13850,2
|
|
20230609,131400,76741450,13850,13850,13850,13850,19
|
|
20230609,131300,76478300,13850,13850,13850,13850,1
|
|
20230609,131200,76464450,13850,13850,13850,13850,6
|
|
20230609,131100,76381350,13850,13850,13850,13850,49
|
|
20230609,131000,75702700,13850,13850,13850,13850,8
|
|
20230609,130900,75591900,13850,13860,13860,13850,10
|
|
20230609,130800,75453390,13850,13850,13850,13850,18
|
|
20230609,130700,75204090,13850,13850,13850,13850,19
|
|
20230609,130600,74940940,13850,13860,13860,13850,157
|
|
20230609,130500,72764960,13860,13860,13860,13860,213
|
|
20230609,130400,69812780,13860,13860,13860,13860,8
|
|
20230609,130300,69701900,13860,13860,13860,13860,9
|
|
20230609,130200,69577160,13860,13860,13860,13860,14
|
|
20230609,130100,69383120,13860,13860,13860,13860,9
|
|
20230609,130000,69258380,13860,13860,13860,13860,4
|
|
20230609,125900,69202940,13860,13860,13860,13860,2
|
|
20230609,125800,69175220,13860,13860,13860,13860,309
|
|
20230609,125700,64892480,13860,13860,13860,13860,2
|
|
20230609,125600,64864760,13860,13860,13860,13860,3
|
|
20230609,125500,64823180,13860,13860,13860,13860,201
|
|
20230609,125400,62037320,13860,13860,13860,13860,59
|
|
20230609,125300,61219580,13860,13860,13860,13860,9
|
|
20230609,125200,61094840,13860,13860,13860,13860,6
|
|
20230609,125100,61011680,13860,13860,13860,13860,1
|
|
20230609,125000,60997820,13870,13860,13870,13860,51
|
|
20230609,124900,60290460,13860,13870,13870,13860,13
|
|
20230609,124800,60110270,13860,13860,13870,13860,3
|
|
20230609,124700,60068680,13860,13860,13860,13860,0
|
|
20230609,124600,60068680,13860,13860,13860,13860,1
|
|
20230609,124500,60054820,13860,13860,13860,13860,1
|
|
20230609,124400,60040960,13860,13860,13860,13860,1
|
|
20230609,124300,60027100,13860,13860,13860,13860,0
|
|
20230609,124200,60027100,13860,13870,13870,13860,3
|
|
20230609,124100,59985500,13870,13870,13870,13870,4
|
|
20230609,124000,59930020,13870,13870,13870,13870,149
|
|
20230609,123900,57863390,13870,13870,13870,13870,0
|
|
20230609,123800,57863390,13870,13870,13870,13870,0
|
|
20230609,123700,57863390,13870,13870,13870,13870,5
|
|
20230609,123600,57794040,13860,13860,13860,13860,55
|
|
20230609,123500,57031740,13860,13860,13860,13860,10
|
|
20230609,123400,56893140,13870,13870,13870,13870,0
|
|
20230609,123300,56893140,13870,13870,13870,13870,0
|
|
20230609,123200,56893140,13870,13870,13870,13870,0
|
|
20230609,123100,56893140,13870,13870,13870,13870,0
|
|
20230609,123000,56893140,13870,13870,13870,13870,0
|
|
20230609,122900,56893140,13870,13870,13870,13870,1
|
|
20230609,122800,56879270,13870,13870,13870,13870,0
|
|
20230609,122700,56879270,13870,13870,13870,13870,0
|
|
20230609,122600,56879270,13870,13870,13870,13870,0
|
|
20230609,122500,56879270,13870,13870,13870,13870,0
|
|
20230609,122400,56879270,13870,13870,13870,13870,0
|
|
20230609,122300,56879270,13870,13870,13870,13870,0
|
|
20230609,122200,56879270,13870,13870,13870,13870,0
|
|
20230609,122100,56879270,13870,13870,13870,13870,0
|
|
20230609,122000,56879270,13870,13870,13870,13870,0
|
|
20230609,121900,56879270,13870,13870,13870,13870,0
|
|
20230609,121800,56879270,13870,13870,13870,13870,0
|
|
20230609,121700,56879270,13870,13870,13870,13870,87
|
|
20230609,121600,55672580,13860,13860,13860,13860,5
|
|
20230609,121500,55603280,13860,13860,13860,13860,55
|
|
20230609,121400,54840980,13860,13860,13860,13860,0
|
|
20230609,121300,54840980,13860,13860,13860,13860,0
|
|
20230609,121200,54840980,13860,13860,13860,13860,0
|
|
20230609,121100,54840980,13860,13860,13860,13860,0
|
|
20230609,121000,54840980,13860,13860,13860,13860,0
|
|
20230609,120900,54840980,13860,13860,13860,13860,200
|
|
20230609,120800,52068980,13860,13860,13860,13860,0
|
|
20230609,120700,52068980,13860,13860,13860,13860,20
|
|
20230609,120600,51791780,13860,13860,13860,13860,5
|
|
20230609,120500,51722480,13870,13870,13870,13870,0
|
|
20230609,120400,51722480,13870,13870,13870,13870,5
|
|
20230609,120300,51653130,13870,13870,13870,13870,5
|
|
20230609,120200,51583780,13860,13870,13870,13860,67
|
|
20230609,120100,50655110,13870,13870,13870,13870,5
|
|
20230609,120000,50585760,13870,13870,13870,13870,5
|
|
20230609,115900,50516410,13870,13870,13870,13870,1
|
|
20230609,115800,50502540,13870,13870,13870,13870,85
|
|
20230609,115700,49323590,13870,13870,13870,13870,4
|
|
20230609,115600,49268110,13870,13870,13870,13870,5
|
|
20230609,115500,49198760,13870,13870,13870,13870,5
|
|
20230609,115400,49129410,13860,13860,13860,13860,2
|
|
20230609,115300,49101690,13870,13870,13870,13870,5
|
|
20230609,115200,49032340,13870,13870,13870,13870,5
|
|
20230609,115100,48962990,13870,13870,13870,13870,5
|
|
20230609,115000,48893640,13870,13870,13870,13870,5
|
|
20230609,114900,48824290,13860,13870,13870,13860,10
|
|
20230609,114800,48685650,13870,13870,13870,13870,0
|
|
20230609,114700,48685650,13870,13870,13870,13870,5
|
|
20230609,114600,48616300,13870,13870,13870,13870,5
|
|
20230609,114500,48546950,13870,13860,13870,13860,6
|
|
20230609,114400,48463740,13870,13870,13870,13870,5
|
|
20230609,114300,48394390,13870,13870,13870,13870,5
|
|
20230609,114200,48325040,13870,13870,13870,13870,0
|
|
20230609,114100,48325040,13870,13870,13870,13870,4
|
|
20230609,114000,48269560,13870,13870,13870,13860,25
|
|
20230609,113900,47922860,13870,13870,13870,13870,5
|
|
20230609,113800,47853510,13870,13860,13870,13860,6
|
|
20230609,113700,47770300,13870,13870,13870,13870,5
|
|
20230609,113600,47700950,13870,13870,13870,13870,0
|
|
20230609,113500,47700950,13870,13870,13870,13870,6
|
|
20230609,113400,47617730,13870,13870,13870,13870,5
|
|
20230609,113300,47548380,13870,13870,13870,13870,4
|
|
20230609,113200,47492900,13860,13870,13870,13860,8
|
|
20230609,113100,47381970,13860,13870,13870,13860,7
|
|
20230609,113000,47284900,13860,13860,13860,13860,10
|
|
20230609,112900,47146300,13870,13870,13870,13860,65
|
|
20230609,112800,46245050,13870,13870,13870,13870,5
|
|
20230609,112700,46175700,13870,13870,13870,13870,5
|
|
20230609,112600,46106350,13870,13870,13870,13870,5
|
|
20230609,112500,46037000,13870,13870,13870,13870,4
|
|
20230609,112400,45981520,13870,13870,13870,13870,0
|
|
20230609,112300,45981520,13870,13870,13870,13870,10
|
|
20230609,112200,45842820,13870,13870,13870,13870,6
|
|
20230609,112100,45759600,13870,13870,13870,13870,144
|
|
20230609,112000,43762320,13870,13870,13870,13870,46
|
|
20230609,111900,43124300,13870,13870,13870,13870,45
|
|
20230609,111800,42500150,13870,13870,13870,13870,5
|
|
20230609,111700,42430800,13870,13870,13870,13870,4
|
|
20230609,111600,42375320,13870,13870,13870,13870,7
|
|
20230609,111500,42278230,13870,13870,13870,13870,5
|
|
20230609,111400,42208880,13860,13870,13870,13860,10
|
|
20230609,111300,42070230,13870,13870,13870,13870,0
|
|
20230609,111200,42070230,13870,13870,13870,13870,5
|
|
20230609,111100,42000880,13870,13870,13870,13870,5
|
|
20230609,111000,41931530,13870,13870,13870,13870,5
|
|
20230609,110900,41862180,13870,13870,13870,13870,5
|
|
20230609,110800,41792830,13870,13870,13870,13870,5
|
|
20230609,110700,41723480,13870,13870,13870,13870,0
|
|
20230609,110600,41723480,13870,13870,13870,13870,106
|
|
20230609,110500,40253260,13870,13870,13870,13870,5
|
|
20230609,110400,40183910,13870,13870,13870,13870,5
|
|
20230609,110300,40114560,13870,13870,13870,13870,5
|
|
20230609,110200,40045210,13860,13870,13870,13860,7
|
|
20230609,110100,39948140,13870,13870,13870,13870,30
|
|
20230609,110000,39532040,13870,13860,13870,13860,17
|
|
20230609,105900,39296380,13880,13880,13880,13880,35
|
|
20230609,105800,38810580,13860,13880,13880,13860,10
|
|
20230609,105700,38671880,13880,13880,13880,13880,5
|
|
20230609,105600,38602480,13880,13880,13880,13880,6
|
|
20230609,105500,38519200,13860,13870,13870,13860,330
|
|
20230609,105400,33942220,13880,13880,13880,13880,5
|
|
20230609,105300,33872820,13880,13880,13880,13880,9
|
|
20230609,105200,33747900,13880,13880,13880,13880,5
|
|
20230609,105100,33678500,13880,13880,13880,13880,105
|
|
20230609,105000,32221100,13880,13880,13880,13880,0
|
|
20230609,104900,32221100,13880,13880,13880,13880,5
|
|
20230609,104800,32151700,13880,13880,13880,13870,38
|
|
20230609,104700,31624310,13880,13880,13880,13880,5
|
|
20230609,104600,31554910,13880,13880,13880,13880,55
|
|
20230609,104500,30791510,13880,13880,13880,13880,50
|
|
20230609,104400,30097510,13880,13880,13880,13880,1
|
|
20230609,104300,30083630,13890,13890,13890,13890,18
|
|
20230609,104200,29833610,13890,13890,13890,13890,16
|
|
20230609,104100,29611370,13890,13880,13890,13880,13
|
|
20230609,104000,29430880,13880,13880,13880,13880,3
|
|
20230609,103900,29389240,13890,13890,13890,13890,97
|
|
20230609,103800,28041910,13890,13880,13890,13880,20
|
|
20230609,103700,27764160,13890,13890,13890,13890,45
|
|
20230609,103600,27139110,13890,13890,13890,13890,15
|
|
20230609,103500,26930760,13900,13900,13900,13870,10
|
|
20230609,103400,26791880,13900,13900,13900,13900,5
|
|
20230609,103300,26722380,13900,13900,13900,13900,5
|
|
20230609,103200,26652880,13900,13900,13900,13900,0
|
|
20230609,103100,26652880,13900,13900,13900,13900,5
|
|
20230609,103000,26583380,13900,13900,13900,13900,5
|
|
20230609,102900,26513880,13900,13900,13900,13900,5
|
|
20230609,102800,26444380,13870,13900,13900,13870,99
|
|
20230609,102700,25068960,13900,13900,13900,13900,5
|
|
20230609,102600,24999460,13900,13900,13900,13900,0
|
|
20230609,102500,24999460,13900,13880,13900,13880,7
|
|
20230609,102400,24902200,13900,13900,13900,13900,5
|
|
20230609,102300,24832700,13900,13900,13900,13900,5
|
|
20230609,102200,24763200,13900,13900,13900,13900,5
|
|
20230609,102100,24693700,13900,13900,13900,13900,0
|
|
20230609,102000,24693700,13900,13880,13900,13880,7
|
|
20230609,101900,24596460,13900,13900,13900,13900,13
|
|
20230609,101800,24415760,13900,13900,13900,13900,5
|
|
20230609,101700,24346260,13900,13900,13900,13900,5
|
|
20230609,101600,24276760,13880,13870,13880,13870,145
|
|
20230609,101500,22265590,13880,13890,13890,13880,7
|
|
20230609,101400,22168420,13900,13900,13900,13900,5
|
|
20230609,101300,22098920,13890,13880,13890,13880,46
|
|
20230609,101200,21460380,13880,13880,13890,13880,113
|
|
20230609,101100,19891900,13890,13890,13890,13890,5
|
|
20230609,101000,19822450,13890,13890,13890,13890,5
|
|
20230609,100900,19753000,13890,13880,13890,13880,7
|
|
20230609,100800,19655790,13890,13890,13890,13890,5
|
|
20230609,100700,19586340,13890,13870,13890,13870,14
|
|
20230609,100600,19392060,13870,13890,13890,13870,25
|
|
20230609,100500,19044850,13900,13900,13900,13900,4
|
|
20230609,100400,18989250,13900,13880,13900,13880,52
|
|
20230609,100300,18267450,13880,13880,13880,13880,20
|
|
20230609,100200,17989850,13880,13880,13880,13880,0
|
|
20230609,100100,17989850,13880,13900,13900,13880,11
|
|
20230609,100000,17837110,13910,13910,13910,13910,0
|
|
20230609,095900,17837110,13910,13910,13910,13910,0
|
|
20230609,095800,17837110,13910,13900,13910,13900,10
|
|
20230609,095700,17698030,13900,13900,13900,13900,2
|
|
20230609,095600,17670230,13880,13880,13880,13880,0
|
|
20230609,095500,17670230,13880,13880,13880,13880,0
|
|
20230609,095400,17670230,13880,13880,13880,13880,112
|
|
20230609,095300,16115670,13880,13880,13880,13880,28
|
|
20230609,095200,15727030,13880,13880,13880,13880,8
|
|
20230609,095100,15615990,13880,13880,13880,13880,0
|
|
20230609,095000,15615990,13880,13880,13880,13880,0
|
|
20230609,094900,15615990,13880,13880,13880,13880,12
|
|
20230609,094800,15449430,13870,13870,13870,13870,0
|
|
20230609,094700,15449430,13870,13870,13870,13870,0
|
|
20230609,094600,15449430,13870,13880,13880,13870,12
|
|
20230609,094500,15282890,13870,13870,13870,13870,0
|
|
20230609,094400,15282890,13870,13870,13870,13870,3
|
|
20230609,094300,15241280,13870,13880,13880,13870,33
|
|
20230609,094200,14783500,13870,13870,13870,13870,0
|
|
20230609,094100,14783500,13870,13870,13870,13870,0
|
|
20230609,094000,14783500,13870,13870,13870,13870,1
|
|
20230609,093900,14769630,13910,13910,13910,13910,0
|
|
20230609,093800,14769630,13910,13910,13910,13910,0
|
|
20230609,093700,14769630,13910,13910,13910,13910,0
|
|
20230609,093600,14769630,13910,13910,13910,13870,5
|
|
20230609,093500,14700200,13910,13900,13910,13900,2
|
|
20230609,093400,14672390,13870,13880,13880,13870,13
|
|
20230609,093300,14492030,13870,13870,13870,13870,0
|
|
20230609,093200,14492030,13870,13870,13870,13870,0
|
|
20230609,093100,14492030,13870,13880,13880,13870,22
|
|
20230609,093000,14186830,13870,13870,13870,13870,0
|
|
20230609,092900,14186830,13870,13870,13870,13870,0
|
|
20230609,092800,14186830,13870,13870,13870,13870,13
|
|
20230609,092700,14006520,13870,13870,13870,13870,0
|
|
20230609,092600,14006520,13870,13870,13870,13870,0
|
|
20230609,092500,14006520,13870,13870,13870,13870,0
|
|
20230609,092400,14006520,13870,13870,13870,13870,7
|
|
20230609,092300,13909430,13900,13900,13900,13900,2
|
|
20230609,092200,13881630,13880,13880,13880,13880,0
|
|
20230609,092100,13881630,13880,13880,13880,13880,61
|
|
20230609,092000,13034950,13880,13880,13880,13880,59
|
|
20230609,091900,12216030,13880,13880,13880,13880,0
|
|
20230609,091800,12216030,13880,13860,13880,13860,396
|
|
20230609,091700,6723470,13870,13870,13870,13870,185
|
|
20230609,091600,4157520,13870,13870,13870,13870,17
|
|
20230609,091500,3921730,13870,13870,13870,13870,2
|
|
20230609,091400,3893990,13870,13870,13870,13870,7
|
|
20230609,091300,3796900,13870,13870,13870,13870,1
|
|
20230609,091200,3783030,13870,13870,13870,13870,1
|
|
20230609,091100,3769160,13860,13860,13860,13860,0
|
|
20230609,091000,3769160,13860,13860,13860,13860,0
|
|
20230609,090900,3769160,13860,13860,13860,13860,9
|
|
20230609,090800,3644420,13850,13850,13850,13850,0
|
|
20230609,090700,3644420,13850,13850,13850,13850,0
|
|
20230609,090600,3644420,13850,13860,13860,13850,78
|
|
20230609,090500,2563360,13860,13910,13910,13860,20
|
|
20230609,090400,2285210,13910,13910,13910,13910,1
|
|
20230609,090300,2271300,13910,13910,13910,13910,1
|
|
20230609,090200,2257390,13920,13940,13940,13920,145
|
|
20230609,090100,237330,13940,13940,13940,13940,0
|
|
20230609,090000,237330,13940,13990,13990,13940,17
|