745 lines
35 KiB
CSV
745 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,212200,225271280,9480,9480,9480,9480,353
|
|
20230607,212100,225271280,9480,9480,9480,9480,0
|
|
20230607,212000,225271280,9480,9480,9480,9480,0
|
|
20230607,211900,225271280,9480,9480,9480,9480,0
|
|
20230607,211800,225271280,9480,9480,9480,9480,0
|
|
20230607,211700,225271280,9480,9480,9480,9480,0
|
|
20230607,211600,225271280,9480,9480,9480,9480,0
|
|
20230607,211500,225271280,9480,9480,9480,9480,0
|
|
20230607,211400,225271280,9480,9480,9480,9480,0
|
|
20230607,211300,225271280,9480,9480,9480,9480,0
|
|
20230607,211200,225271280,9480,9480,9480,9480,0
|
|
20230607,211100,225271280,9480,9480,9480,9480,0
|
|
20230607,211000,225271280,9480,9480,9480,9480,0
|
|
20230607,210900,225271280,9480,9480,9480,9480,0
|
|
20230607,210800,225271280,9480,9480,9480,9480,0
|
|
20230607,210700,225271280,9480,9480,9480,9480,0
|
|
20230607,210600,225271280,9480,9480,9480,9480,0
|
|
20230607,210500,225271280,9480,9480,9480,9480,0
|
|
20230607,210400,225271280,9480,9480,9480,9480,0
|
|
20230607,210300,225271280,9480,9480,9480,9480,0
|
|
20230607,210200,225271280,9480,9480,9480,9480,0
|
|
20230607,210100,225271280,9480,9480,9480,9480,0
|
|
20230607,210000,225271280,9480,9480,9480,9480,0
|
|
20230607,205900,225271280,9480,9480,9480,9480,0
|
|
20230607,205800,225271280,9480,9480,9480,9480,0
|
|
20230607,205700,225271280,9480,9480,9480,9480,0
|
|
20230607,205600,225271280,9480,9480,9480,9480,0
|
|
20230607,205500,225271280,9480,9480,9480,9480,0
|
|
20230607,205400,225271280,9480,9480,9480,9480,0
|
|
20230607,205300,225271280,9480,9480,9480,9480,0
|
|
20230607,205200,225271280,9480,9480,9480,9480,353
|
|
20230607,205100,225271280,9480,9480,9480,9480,0
|
|
20230607,205000,225271280,9480,9480,9480,9480,0
|
|
20230607,204900,225271280,9480,9480,9480,9480,0
|
|
20230607,204800,225271280,9480,9480,9480,9480,0
|
|
20230607,204700,225271280,9480,9480,9480,9480,0
|
|
20230607,204600,225271280,9480,9480,9480,9480,0
|
|
20230607,204500,225271280,9480,9480,9480,9480,0
|
|
20230607,204400,225271280,9480,9480,9480,9480,0
|
|
20230607,204300,225271280,9480,9480,9480,9480,0
|
|
20230607,204200,225271280,9480,9480,9480,9480,0
|
|
20230607,204100,225271280,9480,9480,9480,9480,0
|
|
20230607,204000,225271280,9480,9480,9480,9480,0
|
|
20230607,203900,225271280,9480,9480,9480,9480,0
|
|
20230607,203800,225271280,9480,9480,9480,9480,0
|
|
20230607,203700,225271280,9480,9480,9480,9480,0
|
|
20230607,203600,225271280,9480,9480,9480,9480,0
|
|
20230607,203500,225271280,9480,9480,9480,9480,0
|
|
20230607,203400,225271280,9480,9480,9480,9480,0
|
|
20230607,203300,225271280,9480,9480,9480,9480,0
|
|
20230607,203200,225271280,9480,9480,9480,9480,0
|
|
20230607,203100,225271280,9480,9480,9480,9480,0
|
|
20230607,203000,225271280,9480,9480,9480,9480,0
|
|
20230607,202900,225271280,9480,9480,9480,9480,0
|
|
20230607,202800,225271280,9480,9480,9480,9480,0
|
|
20230607,202700,225271280,9480,9480,9480,9480,0
|
|
20230607,202600,225271280,9480,9480,9480,9480,0
|
|
20230607,202500,225271280,9480,9480,9480,9480,0
|
|
20230607,202400,225271280,9480,9480,9480,9480,0
|
|
20230607,202300,225271280,9480,9480,9480,9480,0
|
|
20230607,202200,225271280,9480,9480,9480,9480,353
|
|
20230607,202100,225271280,9480,9480,9480,9480,0
|
|
20230607,202000,225271280,9480,9480,9480,9480,0
|
|
20230607,201900,225271280,9480,9480,9480,9480,0
|
|
20230607,201800,225271280,9480,9480,9480,9480,0
|
|
20230607,201700,225271280,9480,9480,9480,9480,0
|
|
20230607,201600,225271280,9480,9480,9480,9480,0
|
|
20230607,201500,225271280,9480,9480,9480,9480,0
|
|
20230607,201400,225271280,9480,9480,9480,9480,0
|
|
20230607,201300,225271280,9480,9480,9480,9480,0
|
|
20230607,201200,225271280,9480,9480,9480,9480,0
|
|
20230607,201100,225271280,9480,9480,9480,9480,0
|
|
20230607,201000,225271280,9480,9480,9480,9480,0
|
|
20230607,200900,225271280,9480,9480,9480,9480,0
|
|
20230607,200800,225271280,9480,9480,9480,9480,0
|
|
20230607,200700,225271280,9480,9480,9480,9480,0
|
|
20230607,200600,225271280,9480,9480,9480,9480,0
|
|
20230607,200500,225271280,9480,9480,9480,9480,0
|
|
20230607,200400,225271280,9480,9480,9480,9480,0
|
|
20230607,200300,225271280,9480,9480,9480,9480,0
|
|
20230607,200200,225271280,9480,9480,9480,9480,0
|
|
20230607,200100,225271280,9480,9480,9480,9480,0
|
|
20230607,200000,225271280,9480,9480,9480,9480,0
|
|
20230607,195900,225271280,9480,9480,9480,9480,0
|
|
20230607,195800,225271280,9480,9480,9480,9480,0
|
|
20230607,195700,225271280,9480,9480,9480,9480,0
|
|
20230607,195600,225271280,9480,9480,9480,9480,0
|
|
20230607,195500,225271280,9480,9480,9480,9480,0
|
|
20230607,195400,225271280,9480,9480,9480,9480,0
|
|
20230607,195300,225271280,9480,9480,9480,9480,0
|
|
20230607,195200,225271280,9480,9480,9480,9480,353
|
|
20230607,195100,225271280,9480,9480,9480,9480,0
|
|
20230607,195000,225271280,9480,9480,9480,9480,0
|
|
20230607,194900,225271280,9480,9480,9480,9480,0
|
|
20230607,194800,225271280,9480,9480,9480,9480,0
|
|
20230607,194700,225271280,9480,9480,9480,9480,0
|
|
20230607,194600,225271280,9480,9480,9480,9480,0
|
|
20230607,194500,225271280,9480,9480,9480,9480,0
|
|
20230607,194400,225271280,9480,9480,9480,9480,0
|
|
20230607,194300,225271280,9480,9480,9480,9480,0
|
|
20230607,194200,225271280,9480,9480,9480,9480,0
|
|
20230607,194100,225271280,9480,9480,9480,9480,0
|
|
20230607,194000,225271280,9480,9480,9480,9480,0
|
|
20230607,193900,225271280,9480,9480,9480,9480,0
|
|
20230607,193800,225271280,9480,9480,9480,9480,0
|
|
20230607,193700,225271280,9480,9480,9480,9480,0
|
|
20230607,193600,225271280,9480,9480,9480,9480,0
|
|
20230607,193500,225271280,9480,9480,9480,9480,0
|
|
20230607,193400,225271280,9480,9480,9480,9480,0
|
|
20230607,193300,225271280,9480,9480,9480,9480,0
|
|
20230607,193200,225271280,9480,9480,9480,9480,0
|
|
20230607,193100,225271280,9480,9480,9480,9480,0
|
|
20230607,193000,225271280,9480,9480,9480,9480,0
|
|
20230607,192900,225271280,9480,9480,9480,9480,0
|
|
20230607,192800,225271280,9480,9480,9480,9480,0
|
|
20230607,192700,225271280,9480,9480,9480,9480,0
|
|
20230607,192600,225271280,9480,9480,9480,9480,0
|
|
20230607,192500,225271280,9480,9480,9480,9480,0
|
|
20230607,192400,225271280,9480,9480,9480,9480,0
|
|
20230607,192300,225271280,9480,9480,9480,9480,0
|
|
20230607,192200,225271280,9480,9480,9480,9480,353
|
|
20230607,192100,225271280,9480,9480,9480,9480,0
|
|
20230607,192000,225271280,9480,9480,9480,9480,0
|
|
20230607,191900,225271280,9480,9480,9480,9480,0
|
|
20230607,191800,225271280,9480,9480,9480,9480,0
|
|
20230607,191700,225271280,9480,9480,9480,9480,0
|
|
20230607,191600,225271280,9480,9480,9480,9480,0
|
|
20230607,191500,225271280,9480,9480,9480,9480,0
|
|
20230607,191400,225271280,9480,9480,9480,9480,0
|
|
20230607,191300,225271280,9480,9480,9480,9480,0
|
|
20230607,191200,225271280,9480,9480,9480,9480,0
|
|
20230607,191100,225271280,9480,9480,9480,9480,0
|
|
20230607,191000,225271280,9480,9480,9480,9480,0
|
|
20230607,190900,225271280,9480,9480,9480,9480,0
|
|
20230607,190800,225271280,9480,9480,9480,9480,0
|
|
20230607,190700,225271280,9480,9480,9480,9480,0
|
|
20230607,190600,225271280,9480,9480,9480,9480,0
|
|
20230607,190500,225271280,9480,9480,9480,9480,0
|
|
20230607,190400,225271280,9480,9480,9480,9480,0
|
|
20230607,190300,225271280,9480,9480,9480,9480,0
|
|
20230607,190200,225271280,9480,9480,9480,9480,0
|
|
20230607,190100,225271280,9480,9480,9480,9480,0
|
|
20230607,190000,225271280,9480,9480,9480,9480,0
|
|
20230607,185900,225271280,9480,9480,9480,9480,0
|
|
20230607,185800,225271280,9480,9480,9480,9480,0
|
|
20230607,185700,225271280,9480,9480,9480,9480,0
|
|
20230607,185600,225271280,9480,9480,9480,9480,0
|
|
20230607,185500,225271280,9480,9480,9480,9480,0
|
|
20230607,185400,225271280,9480,9480,9480,9480,0
|
|
20230607,185300,225271280,9480,9480,9480,9480,0
|
|
20230607,185200,225271280,9480,9480,9480,9480,353
|
|
20230607,185100,225271280,9480,9480,9480,9480,0
|
|
20230607,185000,225271280,9480,9480,9480,9480,0
|
|
20230607,184900,225271280,9480,9480,9480,9480,0
|
|
20230607,184800,225271280,9480,9480,9480,9480,0
|
|
20230607,184700,225271280,9480,9480,9480,9480,0
|
|
20230607,184600,225271280,9480,9480,9480,9480,0
|
|
20230607,184500,225271280,9480,9480,9480,9480,0
|
|
20230607,184400,225271280,9480,9480,9480,9480,0
|
|
20230607,184300,225271280,9480,9480,9480,9480,0
|
|
20230607,184200,225271280,9480,9480,9480,9480,0
|
|
20230607,184100,225271280,9480,9480,9480,9480,0
|
|
20230607,184000,225271280,9480,9480,9480,9480,0
|
|
20230607,183900,225271280,9480,9480,9480,9480,0
|
|
20230607,183800,225271280,9480,9480,9480,9480,0
|
|
20230607,183700,225271280,9480,9480,9480,9480,0
|
|
20230607,183600,225271280,9480,9480,9480,9480,0
|
|
20230607,183500,225271280,9480,9480,9480,9480,0
|
|
20230607,183400,225271280,9480,9480,9480,9480,0
|
|
20230607,183300,225271280,9480,9480,9480,9480,0
|
|
20230607,183200,225271280,9480,9480,9480,9480,0
|
|
20230607,183100,225271280,9480,9480,9480,9480,0
|
|
20230607,183000,225271280,9480,9480,9480,9480,0
|
|
20230607,182900,225271280,9480,9480,9480,9480,0
|
|
20230607,182800,225271280,9480,9480,9480,9480,0
|
|
20230607,182700,225271280,9480,9480,9480,9480,0
|
|
20230607,182600,225271280,9480,9480,9480,9480,0
|
|
20230607,182500,225271280,9480,9480,9480,9480,0
|
|
20230607,182400,225271280,9480,9480,9480,9480,0
|
|
20230607,182300,225271280,9480,9480,9480,9480,0
|
|
20230607,182200,225271280,9480,9480,9480,9480,353
|
|
20230607,182100,225271280,9480,9480,9480,9480,0
|
|
20230607,182000,225271280,9480,9480,9480,9480,0
|
|
20230607,181900,225271280,9480,9480,9480,9480,0
|
|
20230607,181800,225271280,9480,9480,9480,9480,0
|
|
20230607,181700,225271280,9480,9480,9480,9480,0
|
|
20230607,181600,225271280,9480,9480,9480,9480,0
|
|
20230607,181500,225271280,9480,9480,9480,9480,0
|
|
20230607,181400,225271280,9480,9480,9480,9480,0
|
|
20230607,181300,225271280,9480,9480,9480,9480,0
|
|
20230607,181200,225271280,9480,9480,9480,9480,0
|
|
20230607,181100,225271280,9480,9480,9480,9480,0
|
|
20230607,181000,225271280,9480,9480,9480,9480,0
|
|
20230607,180900,225271280,9480,9480,9480,9480,0
|
|
20230607,180800,225271280,9480,9480,9480,9480,0
|
|
20230607,180700,225271280,9480,9480,9480,9480,0
|
|
20230607,180600,225271280,9480,9480,9480,9480,0
|
|
20230607,180500,225271280,9480,9480,9480,9480,0
|
|
20230607,180400,225271280,9480,9480,9480,9480,0
|
|
20230607,180300,225271280,9480,9480,9480,9480,0
|
|
20230607,180200,225271280,9480,9480,9480,9480,0
|
|
20230607,180100,225271280,9480,9480,9480,9480,0
|
|
20230607,180000,225271280,9480,9480,9480,9480,0
|
|
20230607,175900,225271280,9480,9480,9480,9480,0
|
|
20230607,175800,225271280,9480,9480,9480,9480,0
|
|
20230607,175700,225271280,9480,9480,9480,9480,0
|
|
20230607,175600,225271280,9480,9480,9480,9480,0
|
|
20230607,175500,225271280,9480,9480,9480,9480,0
|
|
20230607,175400,225271280,9480,9480,9480,9480,0
|
|
20230607,175300,225271280,9480,9480,9480,9480,0
|
|
20230607,175200,225271280,9480,9480,9480,9480,353
|
|
20230607,175100,225271280,9480,9480,9480,9480,0
|
|
20230607,175000,225271280,9480,9480,9480,9480,0
|
|
20230607,174900,225271280,9480,9480,9480,9480,0
|
|
20230607,174800,225271280,9480,9480,9480,9480,0
|
|
20230607,174700,225271280,9480,9480,9480,9480,0
|
|
20230607,174600,225271280,9480,9480,9480,9480,0
|
|
20230607,174500,225271280,9480,9480,9480,9480,0
|
|
20230607,174400,225271280,9480,9480,9480,9480,0
|
|
20230607,174300,225271280,9480,9480,9480,9480,0
|
|
20230607,174200,225271280,9480,9480,9480,9480,0
|
|
20230607,174100,225271280,9480,9480,9480,9480,0
|
|
20230607,174000,225271280,9480,9480,9480,9480,0
|
|
20230607,173900,225271280,9480,9480,9480,9480,0
|
|
20230607,173800,225271280,9480,9480,9480,9480,0
|
|
20230607,173700,225271280,9480,9480,9480,9480,0
|
|
20230607,173600,225271280,9480,9480,9480,9480,0
|
|
20230607,173500,225271280,9480,9480,9480,9480,0
|
|
20230607,173400,225271280,9480,9480,9480,9480,0
|
|
20230607,173300,225271280,9480,9480,9480,9480,0
|
|
20230607,173200,225271280,9480,9480,9480,9480,0
|
|
20230607,173100,225271280,9480,9480,9480,9480,0
|
|
20230607,173000,225271280,9480,9480,9480,9480,0
|
|
20230607,172900,225271280,9480,9480,9480,9480,0
|
|
20230607,172800,225271280,9480,9480,9480,9480,0
|
|
20230607,172700,225271280,9480,9480,9480,9480,0
|
|
20230607,172600,225271280,9480,9480,9480,9480,0
|
|
20230607,172500,225271280,9480,9480,9480,9480,0
|
|
20230607,172400,225271280,9480,9480,9480,9480,0
|
|
20230607,172300,225271280,9480,9480,9480,9480,0
|
|
20230607,172200,225271280,9480,9480,9480,9480,353
|
|
20230607,172100,225271280,9480,9480,9480,9480,0
|
|
20230607,172000,225271280,9480,9480,9480,9480,0
|
|
20230607,171900,225271280,9480,9480,9480,9480,0
|
|
20230607,171800,225271280,9480,9480,9480,9480,0
|
|
20230607,171700,225271280,9480,9480,9480,9480,0
|
|
20230607,171600,225271280,9480,9480,9480,9480,0
|
|
20230607,171500,225271280,9480,9480,9480,9480,0
|
|
20230607,171400,225271280,9480,9480,9480,9480,0
|
|
20230607,171300,225271280,9480,9480,9480,9480,0
|
|
20230607,171200,225271280,9480,9480,9480,9480,0
|
|
20230607,171100,225271280,9480,9480,9480,9480,0
|
|
20230607,171000,225271280,9480,9480,9480,9480,0
|
|
20230607,170900,225271280,9480,9480,9480,9480,0
|
|
20230607,170800,225271280,9480,9480,9480,9480,0
|
|
20230607,170700,225271280,9480,9480,9480,9480,0
|
|
20230607,170600,225271280,9480,9480,9480,9480,0
|
|
20230607,170500,225271280,9480,9480,9480,9480,0
|
|
20230607,170400,225271280,9480,9480,9480,9480,0
|
|
20230607,170300,225271280,9480,9480,9480,9480,0
|
|
20230607,170200,225271280,9480,9480,9480,9480,0
|
|
20230607,170100,225271280,9480,9480,9480,9480,0
|
|
20230607,170000,225271280,9480,9480,9480,9480,0
|
|
20230607,165900,225271280,9480,9480,9480,9480,0
|
|
20230607,165800,225271280,9480,9480,9480,9480,0
|
|
20230607,165700,225271280,9480,9480,9480,9480,0
|
|
20230607,165600,225271280,9480,9480,9480,9480,0
|
|
20230607,165500,225271280,9480,9480,9480,9480,0
|
|
20230607,165400,225271280,9480,9480,9480,9480,0
|
|
20230607,165300,225271280,9480,9480,9480,9480,0
|
|
20230607,165200,225271280,9480,9480,9480,9480,353
|
|
20230607,165100,225271280,9480,9480,9480,9480,0
|
|
20230607,165000,225271280,9480,9480,9480,9480,0
|
|
20230607,164900,225271280,9480,9480,9480,9480,0
|
|
20230607,164800,225271280,9480,9480,9480,9480,0
|
|
20230607,164700,225271280,9480,9480,9480,9480,0
|
|
20230607,164600,225271280,9480,9480,9480,9480,0
|
|
20230607,164500,225271280,9480,9480,9480,9480,0
|
|
20230607,164400,225271280,9480,9480,9480,9480,0
|
|
20230607,164300,225271280,9480,9480,9480,9480,0
|
|
20230607,164200,225271280,9480,9480,9480,9480,0
|
|
20230607,164100,225271280,9480,9480,9480,9480,0
|
|
20230607,164000,225271280,9480,9480,9480,9480,0
|
|
20230607,163900,225271280,9480,9480,9480,9480,0
|
|
20230607,163800,225271280,9480,9480,9480,9480,0
|
|
20230607,163700,225271280,9480,9480,9480,9480,0
|
|
20230607,163600,225271280,9480,9480,9480,9480,0
|
|
20230607,163500,225271280,9480,9480,9480,9480,0
|
|
20230607,163400,225271280,9480,9480,9480,9480,0
|
|
20230607,163300,225271280,9480,9480,9480,9480,0
|
|
20230607,163200,225271280,9480,9480,9480,9480,0
|
|
20230607,163100,225271280,9480,9480,9480,9480,0
|
|
20230607,163000,225271280,9480,9480,9480,9480,0
|
|
20230607,162900,225271280,9480,9480,9480,9480,0
|
|
20230607,162800,225271280,9480,9480,9480,9480,0
|
|
20230607,162700,225271280,9480,9480,9480,9480,0
|
|
20230607,162600,225271280,9480,9480,9480,9480,0
|
|
20230607,162500,225271280,9480,9480,9480,9480,0
|
|
20230607,162400,225271280,9480,9480,9480,9480,0
|
|
20230607,162300,225271280,9480,9480,9480,9480,0
|
|
20230607,162200,225271280,9480,9480,9480,9480,353
|
|
20230607,162100,225271280,9480,9480,9480,9480,0
|
|
20230607,162000,225271280,9480,9480,9480,9480,0
|
|
20230607,161900,225271280,9480,9480,9480,9480,0
|
|
20230607,161800,225271280,9480,9480,9480,9480,0
|
|
20230607,161700,225271280,9480,9480,9480,9480,0
|
|
20230607,161600,225271280,9480,9480,9480,9480,0
|
|
20230607,161500,225271280,9480,9480,9480,9480,0
|
|
20230607,161400,225271280,9480,9480,9480,9480,0
|
|
20230607,161300,225271280,9480,9480,9480,9480,0
|
|
20230607,161200,225271280,9480,9480,9480,9480,0
|
|
20230607,161100,225271280,9480,9480,9480,9480,0
|
|
20230607,161000,225271280,9480,9480,9480,9480,0
|
|
20230607,160900,225271280,9480,9480,9480,9480,0
|
|
20230607,160800,225271280,9480,9480,9480,9480,0
|
|
20230607,160700,225271280,9480,9480,9480,9480,0
|
|
20230607,160600,225271280,9480,9480,9480,9480,0
|
|
20230607,160500,225271280,9480,9480,9480,9480,0
|
|
20230607,160400,225271280,9480,9480,9480,9480,0
|
|
20230607,160300,225271280,9480,9480,9480,9480,0
|
|
20230607,160200,225271280,9480,9480,9480,9480,0
|
|
20230607,160100,225271280,9480,9480,9480,9480,0
|
|
20230607,160000,225271280,9480,9480,9480,9480,0
|
|
20230607,155900,225271280,9480,9480,9480,9480,0
|
|
20230607,155800,225271280,9480,9480,9480,9480,0
|
|
20230607,155700,225271280,9480,9480,9480,9480,0
|
|
20230607,155600,225271280,9480,9480,9480,9480,0
|
|
20230607,155500,225271280,9480,9480,9480,9480,0
|
|
20230607,155400,225271280,9480,9480,9480,9480,0
|
|
20230607,155300,225271280,9480,9480,9480,9480,0
|
|
20230607,155200,225271280,9480,9480,9480,9480,353
|
|
20230607,155100,225271280,9480,9480,9480,9480,0
|
|
20230607,155000,225271280,9480,9480,9480,9480,0
|
|
20230607,154900,225271280,9480,9480,9480,9480,0
|
|
20230607,154800,225271280,9480,9480,9480,9480,0
|
|
20230607,154700,225271280,9480,9480,9480,9480,0
|
|
20230607,154600,225271280,9480,9480,9480,9480,0
|
|
20230607,154500,225271280,9480,9480,9480,9480,0
|
|
20230607,154400,225271280,9480,9480,9480,9480,0
|
|
20230607,154300,225271280,9480,9480,9480,9480,0
|
|
20230607,154200,225271280,9480,9480,9480,9480,0
|
|
20230607,154100,225271280,9480,9480,9480,9480,0
|
|
20230607,154000,225271280,9480,9480,9480,9480,0
|
|
20230607,153900,225271280,9480,9480,9480,9480,0
|
|
20230607,153800,225271280,9480,9480,9480,9480,0
|
|
20230607,153700,225271280,9480,9480,9480,9480,0
|
|
20230607,153600,225271280,9480,9480,9480,9480,0
|
|
20230607,153500,225271280,9480,9480,9480,9480,0
|
|
20230607,153400,225271280,9480,9480,9480,9480,0
|
|
20230607,153300,225271280,9480,9480,9480,9480,0
|
|
20230607,153200,225271280,9480,9480,9480,9480,0
|
|
20230607,153100,225271280,9480,9480,9480,9480,0
|
|
20230607,153000,225271280,9480,9480,9480,9480,353
|
|
20230607,152900,221924840,9480,9480,9480,9480,0
|
|
20230607,152800,221924840,9480,9480,9480,9480,0
|
|
20230607,152700,221924840,9480,9480,9480,9480,0
|
|
20230607,152600,221924840,9480,9480,9480,9480,0
|
|
20230607,152500,221924840,9480,9480,9480,9480,0
|
|
20230607,152400,221924840,9480,9480,9480,9480,0
|
|
20230607,152300,221924840,9480,9480,9480,9480,0
|
|
20230607,152200,221924840,9480,9480,9480,9480,0
|
|
20230607,152100,221924840,9480,9480,9480,9480,0
|
|
20230607,152000,221924840,9480,9480,9480,9480,0
|
|
20230607,151900,221924840,9480,9480,9480,9480,0
|
|
20230607,151800,221924840,9480,9480,9480,9480,30
|
|
20230607,151700,221640440,9480,9450,9480,9450,101
|
|
20230607,151600,220685960,9480,9480,9480,9480,2
|
|
20230607,151500,220667000,9480,9480,9480,9480,4
|
|
20230607,151400,220629080,9480,9480,9480,9480,0
|
|
20230607,151300,220629080,9480,9480,9480,9480,1
|
|
20230607,151200,220619600,9430,9450,9450,9420,2103
|
|
20230607,151100,200776730,9470,9470,9470,9470,5
|
|
20230607,151000,200729380,9460,9460,9460,9460,43
|
|
20230607,150900,200322600,9460,9460,9460,9460,100
|
|
20230607,150800,199376600,9490,9490,9490,9490,0
|
|
20230607,150700,199376600,9490,9490,9490,9490,0
|
|
20230607,150600,199376600,9490,9490,9490,9490,0
|
|
20230607,150500,199376600,9490,9490,9490,9490,0
|
|
20230607,150400,199376600,9490,9490,9490,9490,0
|
|
20230607,150300,199376600,9490,9490,9490,9490,0
|
|
20230607,150200,199376600,9490,9490,9490,9490,0
|
|
20230607,150100,199376600,9490,9490,9490,9490,0
|
|
20230607,150000,199376600,9490,9490,9490,9490,1
|
|
20230607,145900,199367110,9450,9450,9450,9450,0
|
|
20230607,145800,199367110,9450,9450,9450,9450,0
|
|
20230607,145700,199367110,9450,9450,9450,9450,0
|
|
20230607,145600,199367110,9450,9450,9450,9450,0
|
|
20230607,145500,199367110,9450,9470,9470,9450,1004
|
|
20230607,145400,189872300,9470,9470,9470,9470,0
|
|
20230607,145300,189872300,9470,9470,9470,9470,20
|
|
20230607,145200,189682900,9470,9470,9470,9470,0
|
|
20230607,145100,189682900,9470,9470,9470,9470,0
|
|
20230607,145000,189682900,9470,9470,9470,9470,0
|
|
20230607,144900,189682900,9470,9470,9470,9470,0
|
|
20230607,144800,189682900,9470,9470,9470,9470,0
|
|
20230607,144700,189682900,9470,9470,9470,9470,261
|
|
20230607,144600,187211230,9480,9480,9480,9480,1
|
|
20230607,144500,187201750,9500,9500,9500,9500,0
|
|
20230607,144400,187201750,9500,9500,9500,9500,0
|
|
20230607,144300,187201750,9500,9500,9500,9500,0
|
|
20230607,144200,187201750,9500,9500,9500,9500,1
|
|
20230607,144100,187192250,9500,9500,9500,9500,0
|
|
20230607,144000,187192250,9500,9500,9500,9500,0
|
|
20230607,143900,187192250,9500,9500,9500,9500,0
|
|
20230607,143800,187192250,9500,9500,9500,9500,0
|
|
20230607,143700,187192250,9500,9500,9500,9500,0
|
|
20230607,143600,187192250,9500,9500,9500,9500,0
|
|
20230607,143500,187192250,9500,9500,9500,9500,0
|
|
20230607,143400,187192250,9500,9470,9500,9470,2
|
|
20230607,143300,187173280,9480,9480,9480,9480,357
|
|
20230607,143200,183788920,9500,9500,9500,9500,0
|
|
20230607,143100,183788920,9500,9500,9500,9500,0
|
|
20230607,143000,183788920,9500,9500,9500,9500,0
|
|
20230607,142900,183788920,9500,9500,9500,9500,0
|
|
20230607,142800,183788920,9500,9500,9500,9500,0
|
|
20230607,142700,183788920,9500,9500,9500,9500,0
|
|
20230607,142600,183788920,9500,9500,9500,9500,0
|
|
20230607,142500,183788920,9500,9500,9500,9500,0
|
|
20230607,142400,183788920,9500,9500,9500,9500,105
|
|
20230607,142300,182791420,9500,9500,9500,9500,10
|
|
20230607,142200,182696420,9490,9490,9490,9490,2
|
|
20230607,142100,182677440,9490,9490,9490,9490,0
|
|
20230607,142000,182677440,9490,9490,9490,9490,4
|
|
20230607,141900,182639480,9490,9490,9490,9490,9
|
|
20230607,141800,182554070,9480,9480,9480,9480,0
|
|
20230607,141700,182554070,9480,9480,9480,9480,0
|
|
20230607,141600,182554070,9480,9480,9480,9480,0
|
|
20230607,141500,182554070,9480,9480,9480,9480,0
|
|
20230607,141400,182554070,9480,9480,9480,9480,0
|
|
20230607,141300,182554070,9480,9480,9480,9480,0
|
|
20230607,141200,182554070,9480,9480,9480,9480,0
|
|
20230607,141100,182554070,9480,9480,9480,9480,0
|
|
20230607,141000,182554070,9480,9500,9500,9480,41
|
|
20230607,140900,182165370,9490,9490,9490,9490,0
|
|
20230607,140800,182165370,9490,9490,9490,9490,0
|
|
20230607,140700,182165370,9490,9490,9490,9490,0
|
|
20230607,140600,182165370,9490,9490,9490,9490,0
|
|
20230607,140500,182165370,9490,9490,9490,9490,23
|
|
20230607,140400,181947100,9500,9500,9500,9500,0
|
|
20230607,140300,181947100,9500,9500,9500,9500,0
|
|
20230607,140200,181947100,9500,9500,9500,9500,0
|
|
20230607,140100,181947100,9500,9500,9500,9500,0
|
|
20230607,140000,181947100,9500,9500,9500,9500,94
|
|
20230607,135900,181054100,9490,9490,9490,9490,0
|
|
20230607,135800,181054100,9490,9490,9490,9490,38
|
|
20230607,135700,180693480,9500,9500,9500,9500,20
|
|
20230607,135600,180503480,9490,9490,9490,9490,0
|
|
20230607,135500,180503480,9490,9490,9490,9490,0
|
|
20230607,135400,180503480,9490,9490,9490,9490,0
|
|
20230607,135300,180503480,9490,9490,9490,9490,0
|
|
20230607,135200,180503480,9490,9490,9490,9490,0
|
|
20230607,135100,180503480,9490,9490,9490,9490,0
|
|
20230607,135000,180503480,9490,9490,9490,9490,0
|
|
20230607,134900,180503480,9490,9490,9490,9490,1
|
|
20230607,134800,180493990,9490,9490,9490,9490,6
|
|
20230607,134700,180437050,9490,9490,9490,9490,0
|
|
20230607,134600,180437050,9490,9490,9490,9490,0
|
|
20230607,134500,180437050,9490,9490,9490,9490,0
|
|
20230607,134400,180437050,9490,9490,9490,9490,13
|
|
20230607,134300,180313680,9500,9500,9500,9500,0
|
|
20230607,134200,180313680,9500,9500,9500,9500,0
|
|
20230607,134100,180313680,9500,9500,9500,9500,0
|
|
20230607,134000,180313680,9500,9500,9500,9500,2
|
|
20230607,133900,180294680,9500,9500,9500,9500,0
|
|
20230607,133800,180294680,9500,9500,9500,9500,0
|
|
20230607,133700,180294680,9500,9500,9500,9500,0
|
|
20230607,133600,180294680,9500,9500,9500,9500,0
|
|
20230607,133500,180294680,9500,9500,9500,9500,0
|
|
20230607,133400,180294680,9500,9500,9500,9500,0
|
|
20230607,133300,180294680,9500,9500,9500,9500,2
|
|
20230607,133200,180275680,9500,9500,9500,9500,2
|
|
20230607,133100,180256680,9490,9490,9490,9490,0
|
|
20230607,133000,180256680,9490,9490,9490,9490,30
|
|
20230607,132900,179971980,9470,9470,9470,9470,0
|
|
20230607,132800,179971980,9470,9470,9470,9470,0
|
|
20230607,132700,179971980,9470,9470,9470,9470,0
|
|
20230607,132600,179971980,9470,9470,9470,9470,0
|
|
20230607,132500,179971980,9470,9470,9470,9470,0
|
|
20230607,132400,179971980,9470,9470,9470,9470,1
|
|
20230607,132300,179962510,9450,9460,9460,9450,65
|
|
20230607,132200,179347780,9450,9450,9450,9450,0
|
|
20230607,132100,179347780,9450,9450,9450,9450,0
|
|
20230607,132000,179347780,9450,9480,9480,9450,111
|
|
20230607,131900,178298180,9540,9540,9540,9540,0
|
|
20230607,131800,178298180,9540,9490,9540,9490,1529
|
|
20230607,131700,163754840,9490,9490,9490,9490,0
|
|
20230607,131600,163754840,9490,9490,9490,9490,0
|
|
20230607,131500,163754840,9490,9490,9490,9490,2
|
|
20230607,131400,163735860,9460,9460,9460,9460,0
|
|
20230607,131300,163735860,9460,9460,9460,9460,0
|
|
20230607,131200,163735860,9460,9460,9460,9460,0
|
|
20230607,131100,163735860,9460,9460,9460,9460,0
|
|
20230607,131000,163735860,9460,9460,9460,9460,75
|
|
20230607,130900,163026360,9460,9480,9480,9460,55
|
|
20230607,130800,162505560,9480,9480,9480,9480,0
|
|
20230607,130700,162505560,9480,9480,9480,9480,0
|
|
20230607,130600,162505560,9480,9480,9480,9480,0
|
|
20230607,130500,162505560,9480,9480,9480,9480,5
|
|
20230607,130400,162458160,9500,9500,9500,9500,0
|
|
20230607,130300,162458160,9500,9500,9500,9500,149
|
|
20230607,130200,161042660,9500,9500,9500,9500,0
|
|
20230607,130100,161042660,9500,9500,9500,9500,0
|
|
20230607,130000,161042660,9500,9500,9500,9500,0
|
|
20230607,125900,161042660,9500,9500,9500,9500,7
|
|
20230607,125800,160976160,9500,9490,9500,9480,10
|
|
20230607,125700,160881250,9490,9450,9490,9450,157
|
|
20230607,125600,159397320,9450,9450,9450,9450,26
|
|
20230607,125500,159151620,9450,9460,9460,9450,739
|
|
20230607,125400,152166470,9450,9450,9450,9450,0
|
|
20230607,125300,152166470,9450,9450,9450,9450,0
|
|
20230607,125200,152166470,9450,9450,9450,9450,0
|
|
20230607,125100,152166470,9450,9460,9460,9450,3000
|
|
20230607,125000,123811310,9470,9470,9470,9470,0
|
|
20230607,124900,123811310,9470,9470,9470,9470,0
|
|
20230607,124800,123811310,9470,9470,9470,9470,0
|
|
20230607,124700,123811310,9470,9470,9470,9470,0
|
|
20230607,124600,123811310,9470,9470,9470,9470,0
|
|
20230607,124500,123811310,9470,9480,9480,9470,658
|
|
20230607,124400,117579460,9490,9490,9490,9490,80
|
|
20230607,124300,116820260,9500,9500,9500,9500,0
|
|
20230607,124200,116820260,9500,9500,9500,9500,0
|
|
20230607,124100,116820260,9500,9500,9500,9500,0
|
|
20230607,124000,116820260,9500,9500,9500,9500,11
|
|
20230607,123900,116715760,9500,9500,9500,9500,0
|
|
20230607,123800,116715760,9500,9500,9500,9500,0
|
|
20230607,123700,116715760,9500,9500,9500,9500,0
|
|
20230607,123600,116715760,9500,9500,9500,9500,4
|
|
20230607,123500,116677760,9500,9500,9500,9500,0
|
|
20230607,123400,116677760,9500,9500,9500,9500,0
|
|
20230607,123300,116677760,9500,9500,9500,9500,0
|
|
20230607,123200,116677760,9500,9500,9500,9500,0
|
|
20230607,123100,116677760,9500,9500,9500,9500,0
|
|
20230607,123000,116677760,9500,9500,9500,9500,0
|
|
20230607,122900,116677760,9500,9490,9500,9490,471
|
|
20230607,122800,112207470,9480,9480,9480,9480,0
|
|
20230607,122700,112207470,9480,9480,9480,9480,0
|
|
20230607,122600,112207470,9480,9480,9480,9480,2
|
|
20230607,122500,112188510,9480,9480,9480,9480,0
|
|
20230607,122400,112188510,9480,9480,9480,9480,1
|
|
20230607,122300,112179030,9480,9480,9480,9480,1
|
|
20230607,122200,112169550,9480,9480,9480,9480,0
|
|
20230607,122100,112169550,9480,9480,9480,9480,0
|
|
20230607,122000,112169550,9480,9480,9480,9480,0
|
|
20230607,121900,112169550,9480,9480,9480,9480,51
|
|
20230607,121800,111686070,9480,9480,9480,9480,7
|
|
20230607,121700,111619710,9480,9480,9480,9480,5
|
|
20230607,121600,111572310,9480,9480,9480,9480,0
|
|
20230607,121500,111572310,9480,9480,9480,9480,0
|
|
20230607,121400,111572310,9480,9480,9480,9480,0
|
|
20230607,121300,111572310,9480,9480,9480,9480,274
|
|
20230607,121200,108974790,9480,9480,9480,9480,0
|
|
20230607,121100,108974790,9480,9480,9480,9480,0
|
|
20230607,121000,108974790,9480,9480,9480,9480,29
|
|
20230607,120900,108699870,9480,9480,9480,9480,7
|
|
20230607,120800,108633510,9480,9480,9480,9480,0
|
|
20230607,120700,108633510,9480,9480,9480,9480,0
|
|
20230607,120600,108633510,9480,9480,9480,9480,0
|
|
20230607,120500,108633510,9480,9480,9480,9480,0
|
|
20230607,120400,108633510,9480,9480,9480,9480,0
|
|
20230607,120300,108633510,9480,9480,9480,9480,0
|
|
20230607,120200,108633510,9480,9480,9480,9480,0
|
|
20230607,120100,108633510,9480,9480,9480,9480,0
|
|
20230607,120000,108633510,9480,9480,9480,9480,0
|
|
20230607,115900,108633510,9480,9480,9480,9480,0
|
|
20230607,115800,108633510,9480,9480,9480,9480,0
|
|
20230607,115700,108633510,9480,9480,9480,9480,0
|
|
20230607,115600,108633510,9480,9480,9480,9480,8
|
|
20230607,115500,108557670,9480,9480,9480,9480,0
|
|
20230607,115400,108557670,9480,9480,9480,9480,0
|
|
20230607,115300,108557670,9480,9480,9480,9480,1
|
|
20230607,115200,108548190,9480,9480,9480,9480,47
|
|
20230607,115100,108102630,9480,9480,9480,9480,3
|
|
20230607,115000,108074190,9480,9480,9480,9480,63
|
|
20230607,114900,107476950,9480,9480,9480,9480,1
|
|
20230607,114800,107467470,9470,9470,9480,9470,14
|
|
20230607,114700,107334880,9480,9470,9480,9470,7
|
|
20230607,114600,107268570,9480,9480,9480,9470,14
|
|
20230607,114500,107135900,9480,9480,9480,9480,2
|
|
20230607,114400,107116940,9490,9490,9490,9490,0
|
|
20230607,114300,107116940,9490,9490,9490,9490,0
|
|
20230607,114200,107116940,9490,9490,9490,9490,0
|
|
20230607,114100,107116940,9490,9490,9490,9490,0
|
|
20230607,114000,107116940,9490,9490,9490,9490,0
|
|
20230607,113900,107116940,9490,9490,9490,9490,0
|
|
20230607,113800,107116940,9490,9490,9490,9490,0
|
|
20230607,113700,107116940,9490,9490,9490,9490,1
|
|
20230607,113600,107107450,9460,9460,9460,9460,0
|
|
20230607,113500,107107450,9460,9460,9460,9460,12
|
|
20230607,113400,106993930,9460,9460,9460,9460,9
|
|
20230607,113300,106908790,9460,9460,9460,9460,0
|
|
20230607,113200,106908790,9460,9460,9460,9460,0
|
|
20230607,113100,106908790,9460,9460,9460,9460,0
|
|
20230607,113000,106908790,9460,9470,9470,9460,95
|
|
20230607,112900,106009590,9460,9460,9460,9460,0
|
|
20230607,112800,106009590,9460,9460,9460,9460,114
|
|
20230607,112700,104931150,9460,9470,9470,9460,250
|
|
20230607,112600,102565650,9460,9460,9460,9460,0
|
|
20230607,112500,102565650,9460,9460,9460,9460,0
|
|
20230607,112400,102565650,9460,9470,9470,9460,171
|
|
20230607,112300,100947030,9470,9470,9470,9470,0
|
|
20230607,112200,100947030,9470,9480,9480,9470,748
|
|
20230607,112100,93862470,9490,9490,9490,9490,0
|
|
20230607,112000,93862470,9490,9490,9490,9490,0
|
|
20230607,111900,93862470,9490,9490,9490,9490,0
|
|
20230607,111800,93862470,9490,9490,9490,9490,218
|
|
20230607,111700,91793650,9480,9480,9480,9480,553
|
|
20230607,111600,86551210,9490,9490,9490,9490,2
|
|
20230607,111500,86532230,9490,9490,9490,9490,0
|
|
20230607,111400,86532230,9490,9490,9490,9490,0
|
|
20230607,111300,86532230,9490,9490,9490,9490,0
|
|
20230607,111200,86532230,9490,9490,9490,9490,0
|
|
20230607,111100,86532230,9490,9490,9490,9490,0
|
|
20230607,111000,86532230,9490,9490,9490,9490,2
|
|
20230607,110900,86513250,9470,9470,9470,9470,0
|
|
20230607,110800,86513250,9470,9470,9470,9470,0
|
|
20230607,110700,86513250,9470,9470,9470,9470,0
|
|
20230607,110600,86513250,9470,9470,9470,9470,0
|
|
20230607,110500,86513250,9470,9470,9470,9470,0
|
|
20230607,110400,86513250,9470,9470,9470,9470,0
|
|
20230607,110300,86513250,9470,9470,9470,9470,1300
|
|
20230607,110200,74202250,9470,9470,9470,9470,0
|
|
20230607,110100,74202250,9470,9470,9470,9470,0
|
|
20230607,110000,74202250,9470,9470,9470,9470,0
|
|
20230607,105900,74202250,9470,9470,9470,9470,0
|
|
20230607,105800,74202250,9470,9470,9470,9470,0
|
|
20230607,105700,74202250,9470,9490,9490,9470,1000
|
|
20230607,105600,64723320,9500,9500,9500,9500,100
|
|
20230607,105500,63773320,9500,9500,9500,9500,0
|
|
20230607,105400,63773320,9500,9500,9500,9500,0
|
|
20230607,105300,63773320,9500,9500,9500,9500,0
|
|
20230607,105200,63773320,9500,9500,9500,9500,100
|
|
20230607,105100,62823320,9500,9500,9500,9500,0
|
|
20230607,105000,62823320,9500,9500,9500,9500,0
|
|
20230607,104900,62823320,9500,9500,9500,9500,0
|
|
20230607,104800,62823320,9500,9500,9500,9500,0
|
|
20230607,104700,62823320,9500,9500,9500,9500,0
|
|
20230607,104600,62823320,9500,9500,9500,9500,0
|
|
20230607,104500,62823320,9500,9500,9500,9500,0
|
|
20230607,104400,62823320,9500,9500,9500,9500,88
|
|
20230607,104300,61987320,9500,9510,9510,9500,212
|
|
20230607,104200,59973280,9500,9500,9500,9500,0
|
|
20230607,104100,59973280,9500,9500,9500,9500,17
|
|
20230607,104000,59811780,9520,9520,9520,9520,0
|
|
20230607,103900,59811780,9520,9510,9520,9510,300
|
|
20230607,103800,56956720,9510,9510,9510,9510,305
|
|
20230607,103700,54056170,9500,9500,9500,9500,0
|
|
20230607,103600,54056170,9500,9500,9500,9500,25
|
|
20230607,103500,53818670,9500,9500,9500,9500,20
|
|
20230607,103400,53628670,9500,9500,9500,9500,0
|
|
20230607,103300,53628670,9500,9500,9500,9500,0
|
|
20230607,103200,53628670,9500,9500,9500,9500,0
|
|
20230607,103100,53628670,9500,9500,9500,9500,0
|
|
20230607,103000,53628670,9500,9500,9500,9500,5
|
|
20230607,102900,53581170,9510,9510,9510,9510,0
|
|
20230607,102800,53581170,9510,9510,9510,9510,0
|
|
20230607,102700,53581170,9510,9510,9510,9510,0
|
|
20230607,102600,53581170,9510,9510,9510,9510,0
|
|
20230607,102500,53581170,9510,9510,9510,9510,0
|
|
20230607,102400,53581170,9510,9510,9510,9510,2
|
|
20230607,102300,53562150,9510,9510,9510,9510,8
|
|
20230607,102200,53486070,9510,9510,9510,9510,0
|
|
20230607,102100,53486070,9510,9510,9510,9510,20
|
|
20230607,102000,53295870,9510,9510,9510,9510,0
|
|
20230607,101900,53295870,9510,9510,9510,9510,0
|
|
20230607,101800,53295870,9510,9510,9510,9510,1
|
|
20230607,101700,53286360,9500,9500,9500,9500,0
|
|
20230607,101600,53286360,9500,9500,9500,9500,0
|
|
20230607,101500,53286360,9500,9500,9500,9500,20
|
|
20230607,101400,53096360,9500,9500,9500,9500,333
|
|
20230607,101300,49932860,9500,9480,9500,9480,100
|
|
20230607,101200,48983860,9500,9500,9500,9500,0
|
|
20230607,101100,48983860,9500,9500,9500,9500,0
|
|
20230607,101000,48983860,9500,9500,9500,9500,0
|
|
20230607,100900,48983860,9500,9500,9500,9500,0
|
|
20230607,100800,48983860,9500,9500,9500,9500,0
|
|
20230607,100700,48983860,9500,9500,9500,9500,0
|
|
20230607,100600,48983860,9500,9500,9500,9500,100
|
|
20230607,100500,48033860,9480,9480,9480,9480,0
|
|
20230607,100400,48033860,9480,9480,9480,9480,0
|
|
20230607,100300,48033860,9480,9480,9480,9480,0
|
|
20230607,100200,48033860,9480,9480,9480,9480,5
|
|
20230607,100100,47986460,9500,9500,9500,9500,0
|
|
20230607,100000,47986460,9500,9500,9500,9500,0
|
|
20230607,095900,47986460,9500,9500,9500,9500,0
|
|
20230607,095800,47986460,9500,9500,9500,9500,0
|
|
20230607,095700,47986460,9500,9500,9500,9500,0
|
|
20230607,095600,47986460,9500,9500,9500,9500,0
|
|
20230607,095500,47986460,9500,9500,9500,9500,0
|
|
20230607,095400,47986460,9500,9500,9500,9500,1
|
|
20230607,095300,47976960,9500,9500,9500,9500,0
|
|
20230607,095200,47976960,9500,9500,9500,9500,0
|
|
20230607,095100,47976960,9500,9500,9500,9500,0
|
|
20230607,095000,47976960,9500,9500,9500,9500,10
|
|
20230607,094900,47881960,9510,9500,9510,9500,40
|
|
20230607,094800,47501660,9470,9490,9490,9470,330
|
|
20230607,094700,44373920,9510,9510,9510,9510,0
|
|
20230607,094600,44373920,9510,9510,9510,9510,6
|
|
20230607,094500,44316860,9510,9490,9510,9480,220
|
|
20230607,094400,42230670,9480,9480,9480,9480,0
|
|
20230607,094300,42230670,9480,9500,9510,9480,75
|
|
20230607,094200,41518630,9490,9490,9490,9490,0
|
|
20230607,094100,41518630,9490,9490,9490,9490,0
|
|
20230607,094000,41518630,9490,9480,9490,9470,953
|
|
20230607,093900,32492730,9480,9500,9500,9480,59
|
|
20230607,093800,31933360,9480,9480,9480,9480,20
|
|
20230607,093700,31743760,9480,9480,9480,9480,36
|
|
20230607,093600,31402480,9480,9480,9480,9480,0
|
|
20230607,093500,31402480,9480,9480,9480,9480,277
|
|
20230607,093400,28776520,9490,9500,9500,9490,460
|
|
20230607,093300,24406620,9500,9500,9500,9500,5
|
|
20230607,093200,24359120,9500,9500,9500,9500,181
|
|
20230607,093100,22639620,9500,9500,9500,9500,20
|
|
20230607,093000,22449620,9510,9510,9510,9510,72
|
|
20230607,092900,21764900,9510,9510,9510,9510,129
|
|
20230607,092800,20538110,9510,9510,9510,9510,0
|
|
20230607,092700,20538110,9510,9510,9510,9510,10
|
|
20230607,092600,20443010,9510,9510,9510,9510,1
|
|
20230607,092500,20433500,9480,9480,9480,9480,0
|
|
20230607,092400,20433500,9480,9490,9490,9480,100
|
|
20230607,092300,19484990,9480,9480,9480,9480,0
|
|
20230607,092200,19484990,9480,9480,9480,9480,2
|
|
20230607,092100,19466030,9490,9490,9490,9490,29
|
|
20230607,092000,19190820,9490,9490,9490,9490,240
|
|
20230607,091900,16913220,9490,9490,9490,9490,1
|
|
20230607,091800,16903730,9510,9510,9510,9510,0
|
|
20230607,091700,16903730,9510,9510,9510,9510,10
|
|
20230607,091600,16808630,9510,9510,9510,9510,0
|
|
20230607,091500,16808630,9510,9510,9510,9510,10
|
|
20230607,091400,16713530,9510,9490,9510,9480,478
|
|
20230607,091300,12179910,9490,9490,9490,9490,228
|
|
20230607,091200,10016190,9490,9500,9500,9490,632
|
|
20230607,091100,4018200,9500,9500,9500,9500,69
|
|
20230607,091000,3362700,9520,9520,9520,9520,0
|
|
20230607,090900,3362700,9520,9520,9520,9520,0
|
|
20230607,090800,3362700,9520,9520,9520,9520,1
|
|
20230607,090700,3353180,9540,9540,9540,9540,0
|
|
20230607,090600,3353180,9540,9530,9540,9530,100
|
|
20230607,090500,2399190,9540,9540,9540,9540,100
|
|
20230607,090400,1445190,9530,9530,9530,9530,100
|
|
20230607,090300,492190,9470,9470,9470,9470,0
|
|
20230607,090200,492190,9470,9470,9470,9470,0
|
|
20230607,090100,492190,9470,9470,9470,9470,7
|
|
20230607,090000,425900,9500,9460,9500,9460,45
|