783 lines
37 KiB
CSV
783 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230609,220000,281792840,9470,9470,9470,9470,529
|
|
20230609,215900,281792840,9470,9470,9470,9470,0
|
|
20230609,215800,281792840,9470,9470,9470,9470,0
|
|
20230609,215700,281792840,9470,9470,9470,9470,0
|
|
20230609,215600,281792840,9470,9470,9470,9470,0
|
|
20230609,215500,281792840,9470,9470,9470,9470,0
|
|
20230609,215400,281792840,9470,9470,9470,9470,0
|
|
20230609,215300,281792840,9470,9470,9470,9470,0
|
|
20230609,215200,281792840,9470,9470,9470,9470,0
|
|
20230609,215100,281792840,9470,9470,9470,9470,0
|
|
20230609,215000,281792840,9470,9470,9470,9470,0
|
|
20230609,214900,281792840,9470,9470,9470,9470,0
|
|
20230609,214800,281792840,9470,9470,9470,9470,0
|
|
20230609,214700,281792840,9470,9470,9470,9470,0
|
|
20230609,214600,281792840,9470,9470,9470,9470,0
|
|
20230609,214500,281792840,9470,9470,9470,9470,0
|
|
20230609,214400,281792840,9470,9470,9470,9470,0
|
|
20230609,214300,281792840,9470,9470,9470,9470,0
|
|
20230609,214200,281792840,9470,9470,9470,9470,0
|
|
20230609,214100,281792840,9470,9470,9470,9470,0
|
|
20230609,214000,281792840,9470,9470,9470,9470,0
|
|
20230609,213900,281792840,9470,9470,9470,9470,0
|
|
20230609,213800,281792840,9470,9470,9470,9470,0
|
|
20230609,213700,281792840,9470,9470,9470,9470,0
|
|
20230609,213600,281792840,9470,9470,9470,9470,0
|
|
20230609,213500,281792840,9470,9470,9470,9470,0
|
|
20230609,213400,281792840,9470,9470,9470,9470,0
|
|
20230609,213300,281792840,9470,9470,9470,9470,0
|
|
20230609,213200,281792840,9470,9470,9470,9470,0
|
|
20230609,213100,281792840,9470,9470,9470,9470,0
|
|
20230609,213000,281792840,9470,9470,9470,9470,529
|
|
20230609,212900,281792840,9470,9470,9470,9470,0
|
|
20230609,212800,281792840,9470,9470,9470,9470,0
|
|
20230609,212700,281792840,9470,9470,9470,9470,0
|
|
20230609,212600,281792840,9470,9470,9470,9470,0
|
|
20230609,212500,281792840,9470,9470,9470,9470,0
|
|
20230609,212400,281792840,9470,9470,9470,9470,0
|
|
20230609,212300,281792840,9470,9470,9470,9470,0
|
|
20230609,212200,281792840,9470,9470,9470,9470,0
|
|
20230609,212100,281792840,9470,9470,9470,9470,0
|
|
20230609,212000,281792840,9470,9470,9470,9470,0
|
|
20230609,211900,281792840,9470,9470,9470,9470,0
|
|
20230609,211800,281792840,9470,9470,9470,9470,0
|
|
20230609,211700,281792840,9470,9470,9470,9470,0
|
|
20230609,211600,281792840,9470,9470,9470,9470,0
|
|
20230609,211500,281792840,9470,9470,9470,9470,0
|
|
20230609,211400,281792840,9470,9470,9470,9470,0
|
|
20230609,211300,281792840,9470,9470,9470,9470,0
|
|
20230609,211200,281792840,9470,9470,9470,9470,0
|
|
20230609,211100,281792840,9470,9470,9470,9470,0
|
|
20230609,211000,281792840,9470,9470,9470,9470,0
|
|
20230609,210900,281792840,9470,9470,9470,9470,0
|
|
20230609,210800,281792840,9470,9470,9470,9470,0
|
|
20230609,210700,281792840,9470,9470,9470,9470,0
|
|
20230609,210600,281792840,9470,9470,9470,9470,0
|
|
20230609,210500,281792840,9470,9470,9470,9470,0
|
|
20230609,210400,281792840,9470,9470,9470,9470,0
|
|
20230609,210300,281792840,9470,9470,9470,9470,0
|
|
20230609,210200,281792840,9470,9470,9470,9470,0
|
|
20230609,210100,281792840,9470,9470,9470,9470,0
|
|
20230609,210000,281792840,9470,9470,9470,9470,529
|
|
20230609,205900,281792840,9470,9470,9470,9470,0
|
|
20230609,205800,281792840,9470,9470,9470,9470,0
|
|
20230609,205700,281792840,9470,9470,9470,9470,0
|
|
20230609,205600,281792840,9470,9470,9470,9470,0
|
|
20230609,205500,281792840,9470,9470,9470,9470,0
|
|
20230609,205400,281792840,9470,9470,9470,9470,0
|
|
20230609,205300,281792840,9470,9470,9470,9470,0
|
|
20230609,205200,281792840,9470,9470,9470,9470,0
|
|
20230609,205100,281792840,9470,9470,9470,9470,0
|
|
20230609,205000,281792840,9470,9470,9470,9470,0
|
|
20230609,204900,281792840,9470,9470,9470,9470,0
|
|
20230609,204800,281792840,9470,9470,9470,9470,0
|
|
20230609,204700,281792840,9470,9470,9470,9470,0
|
|
20230609,204600,281792840,9470,9470,9470,9470,0
|
|
20230609,204500,281792840,9470,9470,9470,9470,0
|
|
20230609,204400,281792840,9470,9470,9470,9470,0
|
|
20230609,204300,281792840,9470,9470,9470,9470,0
|
|
20230609,204200,281792840,9470,9470,9470,9470,0
|
|
20230609,204100,281792840,9470,9470,9470,9470,0
|
|
20230609,204000,281792840,9470,9470,9470,9470,0
|
|
20230609,203900,281792840,9470,9470,9470,9470,0
|
|
20230609,203800,281792840,9470,9470,9470,9470,0
|
|
20230609,203700,281792840,9470,9470,9470,9470,0
|
|
20230609,203600,281792840,9470,9470,9470,9470,0
|
|
20230609,203500,281792840,9470,9470,9470,9470,0
|
|
20230609,203400,281792840,9470,9470,9470,9470,0
|
|
20230609,203300,281792840,9470,9470,9470,9470,0
|
|
20230609,203200,281792840,9470,9470,9470,9470,0
|
|
20230609,203100,281792840,9470,9470,9470,9470,0
|
|
20230609,203000,281792840,9470,9470,9470,9470,529
|
|
20230609,202900,281792840,9470,9470,9470,9470,0
|
|
20230609,202800,281792840,9470,9470,9470,9470,0
|
|
20230609,202700,281792840,9470,9470,9470,9470,0
|
|
20230609,202600,281792840,9470,9470,9470,9470,0
|
|
20230609,202500,281792840,9470,9470,9470,9470,0
|
|
20230609,202400,281792840,9470,9470,9470,9470,0
|
|
20230609,202300,281792840,9470,9470,9470,9470,0
|
|
20230609,202200,281792840,9470,9470,9470,9470,0
|
|
20230609,202100,281792840,9470,9470,9470,9470,0
|
|
20230609,202000,281792840,9470,9470,9470,9470,0
|
|
20230609,201900,281792840,9470,9470,9470,9470,0
|
|
20230609,201800,281792840,9470,9470,9470,9470,0
|
|
20230609,201700,281792840,9470,9470,9470,9470,0
|
|
20230609,201600,281792840,9470,9470,9470,9470,0
|
|
20230609,201500,281792840,9470,9470,9470,9470,0
|
|
20230609,201400,281792840,9470,9470,9470,9470,0
|
|
20230609,201300,281792840,9470,9470,9470,9470,0
|
|
20230609,201200,281792840,9470,9470,9470,9470,0
|
|
20230609,201100,281792840,9470,9470,9470,9470,0
|
|
20230609,201000,281792840,9470,9470,9470,9470,0
|
|
20230609,200900,281792840,9470,9470,9470,9470,0
|
|
20230609,200800,281792840,9470,9470,9470,9470,0
|
|
20230609,200700,281792840,9470,9470,9470,9470,0
|
|
20230609,200600,281792840,9470,9470,9470,9470,0
|
|
20230609,200500,281792840,9470,9470,9470,9470,0
|
|
20230609,200400,281792840,9470,9470,9470,9470,0
|
|
20230609,200300,281792840,9470,9470,9470,9470,0
|
|
20230609,200200,281792840,9470,9470,9470,9470,0
|
|
20230609,200100,281792840,9470,9470,9470,9470,0
|
|
20230609,200000,281792840,9470,9470,9470,9470,529
|
|
20230609,195900,281792840,9470,9470,9470,9470,0
|
|
20230609,195800,281792840,9470,9470,9470,9470,0
|
|
20230609,195700,281792840,9470,9470,9470,9470,0
|
|
20230609,195600,281792840,9470,9470,9470,9470,0
|
|
20230609,195500,281792840,9470,9470,9470,9470,0
|
|
20230609,195400,281792840,9470,9470,9470,9470,0
|
|
20230609,195300,281792840,9470,9470,9470,9470,0
|
|
20230609,195200,281792840,9470,9470,9470,9470,0
|
|
20230609,195100,281792840,9470,9470,9470,9470,0
|
|
20230609,195000,281792840,9470,9470,9470,9470,0
|
|
20230609,194900,281792840,9470,9470,9470,9470,0
|
|
20230609,194800,281792840,9470,9470,9470,9470,0
|
|
20230609,194700,281792840,9470,9470,9470,9470,0
|
|
20230609,194600,281792840,9470,9470,9470,9470,0
|
|
20230609,194500,281792840,9470,9470,9470,9470,0
|
|
20230609,194400,281792840,9470,9470,9470,9470,0
|
|
20230609,194300,281792840,9470,9470,9470,9470,0
|
|
20230609,194200,281792840,9470,9470,9470,9470,0
|
|
20230609,194100,281792840,9470,9470,9470,9470,0
|
|
20230609,194000,281792840,9470,9470,9470,9470,0
|
|
20230609,193900,281792840,9470,9470,9470,9470,0
|
|
20230609,193800,281792840,9470,9470,9470,9470,0
|
|
20230609,193700,281792840,9470,9470,9470,9470,0
|
|
20230609,193600,281792840,9470,9470,9470,9470,0
|
|
20230609,193500,281792840,9470,9470,9470,9470,0
|
|
20230609,193400,281792840,9470,9470,9470,9470,0
|
|
20230609,193300,281792840,9470,9470,9470,9470,0
|
|
20230609,193200,281792840,9470,9470,9470,9470,0
|
|
20230609,193100,281792840,9470,9470,9470,9470,0
|
|
20230609,193000,281792840,9470,9470,9470,9470,529
|
|
20230609,192900,281792840,9470,9470,9470,9470,0
|
|
20230609,192800,281792840,9470,9470,9470,9470,0
|
|
20230609,192700,281792840,9470,9470,9470,9470,0
|
|
20230609,192600,281792840,9470,9470,9470,9470,0
|
|
20230609,192500,281792840,9470,9470,9470,9470,0
|
|
20230609,192400,281792840,9470,9470,9470,9470,0
|
|
20230609,192300,281792840,9470,9470,9470,9470,0
|
|
20230609,192200,281792840,9470,9470,9470,9470,0
|
|
20230609,192100,281792840,9470,9470,9470,9470,0
|
|
20230609,192000,281792840,9470,9470,9470,9470,0
|
|
20230609,191900,281792840,9470,9470,9470,9470,0
|
|
20230609,191800,281792840,9470,9470,9470,9470,0
|
|
20230609,191700,281792840,9470,9470,9470,9470,0
|
|
20230609,191600,281792840,9470,9470,9470,9470,0
|
|
20230609,191500,281792840,9470,9470,9470,9470,0
|
|
20230609,191400,281792840,9470,9470,9470,9470,0
|
|
20230609,191300,281792840,9470,9470,9470,9470,0
|
|
20230609,191200,281792840,9470,9470,9470,9470,0
|
|
20230609,191100,281792840,9470,9470,9470,9470,0
|
|
20230609,191000,281792840,9470,9470,9470,9470,0
|
|
20230609,190900,281792840,9470,9470,9470,9470,0
|
|
20230609,190800,281792840,9470,9470,9470,9470,0
|
|
20230609,190700,281792840,9470,9470,9470,9470,0
|
|
20230609,190600,281792840,9470,9470,9470,9470,0
|
|
20230609,190500,281792840,9470,9470,9470,9470,0
|
|
20230609,190400,281792840,9470,9470,9470,9470,0
|
|
20230609,190300,281792840,9470,9470,9470,9470,0
|
|
20230609,190200,281792840,9470,9470,9470,9470,0
|
|
20230609,190100,281792840,9470,9470,9470,9470,0
|
|
20230609,190000,281792840,9470,9470,9470,9470,529
|
|
20230609,185900,281792840,9470,9470,9470,9470,0
|
|
20230609,185800,281792840,9470,9470,9470,9470,0
|
|
20230609,185700,281792840,9470,9470,9470,9470,0
|
|
20230609,185600,281792840,9470,9470,9470,9470,0
|
|
20230609,185500,281792840,9470,9470,9470,9470,0
|
|
20230609,185400,281792840,9470,9470,9470,9470,0
|
|
20230609,185300,281792840,9470,9470,9470,9470,0
|
|
20230609,185200,281792840,9470,9470,9470,9470,0
|
|
20230609,185100,281792840,9470,9470,9470,9470,0
|
|
20230609,185000,281792840,9470,9470,9470,9470,0
|
|
20230609,184900,281792840,9470,9470,9470,9470,0
|
|
20230609,184800,281792840,9470,9470,9470,9470,0
|
|
20230609,184700,281792840,9470,9470,9470,9470,0
|
|
20230609,184600,281792840,9470,9470,9470,9470,0
|
|
20230609,184500,281792840,9470,9470,9470,9470,0
|
|
20230609,184400,281792840,9470,9470,9470,9470,0
|
|
20230609,184300,281792840,9470,9470,9470,9470,0
|
|
20230609,184200,281792840,9470,9470,9470,9470,0
|
|
20230609,184100,281792840,9470,9470,9470,9470,0
|
|
20230609,184000,281792840,9470,9470,9470,9470,0
|
|
20230609,183900,281792840,9470,9470,9470,9470,0
|
|
20230609,183800,281792840,9470,9470,9470,9470,0
|
|
20230609,183700,281792840,9470,9470,9470,9470,0
|
|
20230609,183600,281792840,9470,9470,9470,9470,0
|
|
20230609,183500,281792840,9470,9470,9470,9470,0
|
|
20230609,183400,281792840,9470,9470,9470,9470,0
|
|
20230609,183300,281792840,9470,9470,9470,9470,0
|
|
20230609,183200,281792840,9470,9470,9470,9470,0
|
|
20230609,183100,281792840,9470,9470,9470,9470,0
|
|
20230609,183000,281792840,9470,9470,9470,9470,529
|
|
20230609,182900,281792840,9470,9470,9470,9470,0
|
|
20230609,182800,281792840,9470,9470,9470,9470,0
|
|
20230609,182700,281792840,9470,9470,9470,9470,0
|
|
20230609,182600,281792840,9470,9470,9470,9470,0
|
|
20230609,182500,281792840,9470,9470,9470,9470,0
|
|
20230609,182400,281792840,9470,9470,9470,9470,0
|
|
20230609,182300,281792840,9470,9470,9470,9470,0
|
|
20230609,182200,281792840,9470,9470,9470,9470,0
|
|
20230609,182100,281792840,9470,9470,9470,9470,0
|
|
20230609,182000,281792840,9470,9470,9470,9470,0
|
|
20230609,181900,281792840,9470,9470,9470,9470,0
|
|
20230609,181800,281792840,9470,9470,9470,9470,0
|
|
20230609,181700,281792840,9470,9470,9470,9470,0
|
|
20230609,181600,281792840,9470,9470,9470,9470,0
|
|
20230609,181500,281792840,9470,9470,9470,9470,0
|
|
20230609,181400,281792840,9470,9470,9470,9470,0
|
|
20230609,181300,281792840,9470,9470,9470,9470,0
|
|
20230609,181200,281792840,9470,9470,9470,9470,0
|
|
20230609,181100,281792840,9470,9470,9470,9470,0
|
|
20230609,181000,281792840,9470,9470,9470,9470,0
|
|
20230609,180900,281792840,9470,9470,9470,9470,0
|
|
20230609,180800,281792840,9470,9470,9470,9470,0
|
|
20230609,180700,281792840,9470,9470,9470,9470,0
|
|
20230609,180600,281792840,9470,9470,9470,9470,0
|
|
20230609,180500,281792840,9470,9470,9470,9470,0
|
|
20230609,180400,281792840,9470,9470,9470,9470,0
|
|
20230609,180300,281792840,9470,9470,9470,9470,0
|
|
20230609,180200,281792840,9470,9470,9470,9470,0
|
|
20230609,180100,281792840,9470,9470,9470,9470,0
|
|
20230609,180000,281792840,9470,9470,9470,9470,529
|
|
20230609,175900,281792840,9470,9470,9470,9470,0
|
|
20230609,175800,281792840,9470,9470,9470,9470,0
|
|
20230609,175700,281792840,9470,9470,9470,9470,0
|
|
20230609,175600,281792840,9470,9470,9470,9470,0
|
|
20230609,175500,281792840,9470,9470,9470,9470,0
|
|
20230609,175400,281792840,9470,9470,9470,9470,0
|
|
20230609,175300,281792840,9470,9470,9470,9470,0
|
|
20230609,175200,281792840,9470,9470,9470,9470,0
|
|
20230609,175100,281792840,9470,9470,9470,9470,0
|
|
20230609,175000,281792840,9470,9470,9470,9470,0
|
|
20230609,174900,281792840,9470,9470,9470,9470,0
|
|
20230609,174800,281792840,9470,9470,9470,9470,0
|
|
20230609,174700,281792840,9470,9470,9470,9470,0
|
|
20230609,174600,281792840,9470,9470,9470,9470,0
|
|
20230609,174500,281792840,9470,9470,9470,9470,0
|
|
20230609,174400,281792840,9470,9470,9470,9470,0
|
|
20230609,174300,281792840,9470,9470,9470,9470,0
|
|
20230609,174200,281792840,9470,9470,9470,9470,0
|
|
20230609,174100,281792840,9470,9470,9470,9470,0
|
|
20230609,174000,281792840,9470,9470,9470,9470,0
|
|
20230609,173900,281792840,9470,9470,9470,9470,0
|
|
20230609,173800,281792840,9470,9470,9470,9470,0
|
|
20230609,173700,281792840,9470,9470,9470,9470,0
|
|
20230609,173600,281792840,9470,9470,9470,9470,0
|
|
20230609,173500,281792840,9470,9470,9470,9470,0
|
|
20230609,173400,281792840,9470,9470,9470,9470,0
|
|
20230609,173300,281792840,9470,9470,9470,9470,0
|
|
20230609,173200,281792840,9470,9470,9470,9470,0
|
|
20230609,173100,281792840,9470,9470,9470,9470,0
|
|
20230609,173000,281792840,9470,9470,9470,9470,529
|
|
20230609,172900,281792840,9470,9470,9470,9470,0
|
|
20230609,172800,281792840,9470,9470,9470,9470,0
|
|
20230609,172700,281792840,9470,9470,9470,9470,0
|
|
20230609,172600,281792840,9470,9470,9470,9470,0
|
|
20230609,172500,281792840,9470,9470,9470,9470,0
|
|
20230609,172400,281792840,9470,9470,9470,9470,0
|
|
20230609,172300,281792840,9470,9470,9470,9470,0
|
|
20230609,172200,281792840,9470,9470,9470,9470,0
|
|
20230609,172100,281792840,9470,9470,9470,9470,0
|
|
20230609,172000,281792840,9470,9470,9470,9470,0
|
|
20230609,171900,281792840,9470,9470,9470,9470,0
|
|
20230609,171800,281792840,9470,9470,9470,9470,0
|
|
20230609,171700,281792840,9470,9470,9470,9470,0
|
|
20230609,171600,281792840,9470,9470,9470,9470,0
|
|
20230609,171500,281792840,9470,9470,9470,9470,0
|
|
20230609,171400,281792840,9470,9470,9470,9470,0
|
|
20230609,171300,281792840,9470,9470,9470,9470,0
|
|
20230609,171200,281792840,9470,9470,9470,9470,0
|
|
20230609,171100,281792840,9470,9470,9470,9470,0
|
|
20230609,171000,281792840,9470,9470,9470,9470,0
|
|
20230609,170900,281792840,9470,9470,9470,9470,0
|
|
20230609,170800,281792840,9470,9470,9470,9470,0
|
|
20230609,170700,281792840,9470,9470,9470,9470,0
|
|
20230609,170600,281792840,9470,9470,9470,9470,0
|
|
20230609,170500,281792840,9470,9470,9470,9470,0
|
|
20230609,170400,281792840,9470,9470,9470,9470,0
|
|
20230609,170300,281792840,9470,9470,9470,9470,0
|
|
20230609,170200,281792840,9470,9470,9470,9470,0
|
|
20230609,170100,281792840,9470,9470,9470,9470,0
|
|
20230609,170000,281792840,9470,9470,9470,9470,529
|
|
20230609,165900,281792840,9470,9470,9470,9470,0
|
|
20230609,165800,281792840,9470,9470,9470,9470,0
|
|
20230609,165700,281792840,9470,9470,9470,9470,0
|
|
20230609,165600,281792840,9470,9470,9470,9470,0
|
|
20230609,165500,281792840,9470,9470,9470,9470,0
|
|
20230609,165400,281792840,9470,9470,9470,9470,0
|
|
20230609,165300,281792840,9470,9470,9470,9470,0
|
|
20230609,165200,281792840,9470,9470,9470,9470,0
|
|
20230609,165100,281792840,9470,9470,9470,9470,0
|
|
20230609,165000,281792840,9470,9470,9470,9470,0
|
|
20230609,164900,281792840,9470,9470,9470,9470,0
|
|
20230609,164800,281792840,9470,9470,9470,9470,0
|
|
20230609,164700,281792840,9470,9470,9470,9470,0
|
|
20230609,164600,281792840,9470,9470,9470,9470,0
|
|
20230609,164500,281792840,9470,9470,9470,9470,0
|
|
20230609,164400,281792840,9470,9470,9470,9470,0
|
|
20230609,164300,281792840,9470,9470,9470,9470,0
|
|
20230609,164200,281792840,9470,9470,9470,9470,0
|
|
20230609,164100,281792840,9470,9470,9470,9470,0
|
|
20230609,164000,281792840,9470,9470,9470,9470,0
|
|
20230609,163900,281792840,9470,9470,9470,9470,0
|
|
20230609,163800,281792840,9470,9470,9470,9470,0
|
|
20230609,163700,281792840,9470,9470,9470,9470,0
|
|
20230609,163600,281792840,9470,9470,9470,9470,0
|
|
20230609,163500,281792840,9470,9470,9470,9470,0
|
|
20230609,163400,281792840,9470,9470,9470,9470,0
|
|
20230609,163300,281792840,9470,9470,9470,9470,0
|
|
20230609,163200,281792840,9470,9470,9470,9470,0
|
|
20230609,163100,281792840,9470,9470,9470,9470,0
|
|
20230609,163000,281792840,9470,9470,9470,9470,529
|
|
20230609,162900,281792840,9470,9470,9470,9470,0
|
|
20230609,162800,281792840,9470,9470,9470,9470,0
|
|
20230609,162700,281792840,9470,9470,9470,9470,0
|
|
20230609,162600,281792840,9470,9470,9470,9470,0
|
|
20230609,162500,281792840,9470,9470,9470,9470,0
|
|
20230609,162400,281792840,9470,9470,9470,9470,0
|
|
20230609,162300,281792840,9470,9470,9470,9470,0
|
|
20230609,162200,281792840,9470,9470,9470,9470,0
|
|
20230609,162100,281792840,9470,9470,9470,9470,0
|
|
20230609,162000,281792840,9470,9470,9470,9470,0
|
|
20230609,161900,281792840,9470,9470,9470,9470,0
|
|
20230609,161800,281792840,9470,9470,9470,9470,0
|
|
20230609,161700,281792840,9470,9470,9470,9470,0
|
|
20230609,161600,281792840,9470,9470,9470,9470,0
|
|
20230609,161500,281792840,9470,9470,9470,9470,0
|
|
20230609,161400,281792840,9470,9470,9470,9470,0
|
|
20230609,161300,281792840,9470,9470,9470,9470,0
|
|
20230609,161200,281792840,9470,9470,9470,9470,0
|
|
20230609,161100,281792840,9470,9470,9470,9470,0
|
|
20230609,161000,281792840,9470,9470,9470,9470,0
|
|
20230609,160900,281792840,9470,9470,9470,9470,0
|
|
20230609,160800,281792840,9470,9470,9470,9470,0
|
|
20230609,160700,281792840,9470,9470,9470,9470,0
|
|
20230609,160600,281792840,9470,9470,9470,9470,0
|
|
20230609,160500,281792840,9470,9470,9470,9470,0
|
|
20230609,160400,281792840,9470,9470,9470,9470,0
|
|
20230609,160300,281792840,9470,9470,9470,9470,0
|
|
20230609,160200,281792840,9470,9470,9470,9470,0
|
|
20230609,160100,281792840,9470,9470,9470,9470,0
|
|
20230609,160000,281792840,9470,9470,9470,9470,529
|
|
20230609,155900,281792840,9470,9470,9470,9470,0
|
|
20230609,155800,281792840,9470,9470,9470,9470,0
|
|
20230609,155700,281792840,9470,9470,9470,9470,0
|
|
20230609,155600,281792840,9470,9470,9470,9470,0
|
|
20230609,155500,281792840,9470,9470,9470,9470,0
|
|
20230609,155400,281792840,9470,9470,9470,9470,0
|
|
20230609,155300,281792840,9470,9470,9470,9470,0
|
|
20230609,155200,281792840,9470,9470,9470,9470,0
|
|
20230609,155100,281792840,9470,9470,9470,9470,0
|
|
20230609,155000,281792840,9470,9470,9470,9470,0
|
|
20230609,154900,281792840,9470,9470,9470,9470,0
|
|
20230609,154800,281792840,9470,9470,9470,9470,0
|
|
20230609,154700,281792840,9470,9470,9470,9470,0
|
|
20230609,154600,281792840,9470,9470,9470,9470,0
|
|
20230609,154500,281792840,9470,9470,9470,9470,0
|
|
20230609,154400,281792840,9470,9470,9470,9470,0
|
|
20230609,154300,281792840,9470,9470,9470,9470,0
|
|
20230609,154200,281792840,9470,9470,9470,9470,0
|
|
20230609,154100,281792840,9470,9470,9470,9470,0
|
|
20230609,154000,281792840,9470,9470,9470,9470,0
|
|
20230609,153900,281792840,9470,9470,9470,9470,0
|
|
20230609,153800,281792840,9470,9470,9470,9470,0
|
|
20230609,153700,281792840,9470,9470,9470,9470,0
|
|
20230609,153600,281792840,9470,9470,9470,9470,0
|
|
20230609,153500,281792840,9470,9470,9470,9470,0
|
|
20230609,153400,281792840,9470,9470,9470,9470,0
|
|
20230609,153300,281792840,9470,9470,9470,9470,0
|
|
20230609,153200,281792840,9470,9470,9470,9470,0
|
|
20230609,153100,281792840,9470,9470,9470,9470,0
|
|
20230609,153000,281792840,9470,9470,9470,9470,1058
|
|
20230609,152900,276783210,9420,9420,9420,9420,0
|
|
20230609,152800,276783210,9420,9420,9420,9420,0
|
|
20230609,152700,276783210,9420,9420,9420,9420,0
|
|
20230609,152600,276783210,9420,9420,9420,9420,0
|
|
20230609,152500,276783210,9420,9420,9420,9420,0
|
|
20230609,152400,276783210,9420,9420,9420,9420,0
|
|
20230609,152300,276783210,9420,9420,9420,9420,0
|
|
20230609,152200,276783210,9420,9420,9420,9420,0
|
|
20230609,152100,276783210,9420,9420,9420,9420,0
|
|
20230609,152000,276783210,9420,9420,9420,9420,0
|
|
20230609,151900,276783210,9420,9420,9420,9420,484
|
|
20230609,151800,272223930,9420,9420,9420,9420,527
|
|
20230609,151700,267259590,9430,9430,9430,9430,2
|
|
20230609,151600,267240730,9430,9430,9430,9430,2
|
|
20230609,151500,267221870,9430,9430,9430,9430,0
|
|
20230609,151400,267221870,9430,9430,9430,9430,0
|
|
20230609,151300,267221870,9430,9430,9430,9420,223
|
|
20230609,151200,265120980,9430,9430,9430,9430,209
|
|
20230609,151100,263150110,9430,9430,9430,9430,41
|
|
20230609,151000,262763480,9430,9430,9430,9430,15
|
|
20230609,150900,262622030,9430,9430,9430,9430,12
|
|
20230609,150800,262508870,9430,9430,9430,9430,828
|
|
20230609,150700,254700830,9440,9440,9440,9440,0
|
|
20230609,150600,254700830,9440,9440,9440,9440,100
|
|
20230609,150500,253756830,9440,9440,9440,9440,1010
|
|
20230609,150400,244222430,9430,9430,9430,9430,0
|
|
20230609,150300,244222430,9430,9430,9430,9430,18
|
|
20230609,150200,244052690,9440,9440,9440,9440,2
|
|
20230609,150100,244033810,9440,9440,9440,9440,44
|
|
20230609,150000,243618450,9440,9440,9440,9440,94
|
|
20230609,145900,242731090,9440,9450,9450,9440,611
|
|
20230609,145800,236961950,9450,9450,9450,9450,2
|
|
20230609,145700,236943050,9440,9440,9440,9440,0
|
|
20230609,145600,236943050,9440,9440,9440,9440,0
|
|
20230609,145500,236943050,9440,9440,9440,9440,0
|
|
20230609,145400,236943050,9440,9450,9450,9440,494
|
|
20230609,145300,232278180,9450,9450,9450,9450,0
|
|
20230609,145200,232278180,9450,9450,9450,9450,0
|
|
20230609,145100,232278180,9450,9450,9450,9450,5
|
|
20230609,145000,232230930,9480,9480,9480,9480,0
|
|
20230609,144900,232230930,9480,9480,9480,9480,0
|
|
20230609,144800,232230930,9480,9480,9480,9480,0
|
|
20230609,144700,232230930,9480,9470,9480,9450,106
|
|
20230609,144600,231228030,9480,9480,9480,9480,0
|
|
20230609,144500,231228030,9480,9480,9480,9480,0
|
|
20230609,144400,231228030,9480,9480,9480,9480,100
|
|
20230609,144300,230280030,9480,9480,9480,9480,1
|
|
20230609,144200,230270550,9470,9480,9480,9470,337
|
|
20230609,144100,227077200,9490,9490,9490,9490,1
|
|
20230609,144000,227067710,9480,9480,9480,9480,0
|
|
20230609,143900,227067710,9480,9480,9480,9480,429
|
|
20230609,143800,223000790,9480,9480,9480,9480,500
|
|
20230609,143700,218260790,9480,9480,9480,9480,100
|
|
20230609,143600,217312790,9470,9470,9470,9470,102
|
|
20230609,143500,216346850,9470,9460,9470,9460,1011
|
|
20230609,143400,206773170,9450,9450,9450,9450,1
|
|
20230609,143300,206763720,9460,9460,9460,9460,22
|
|
20230609,143200,206555600,9460,9460,9460,9460,79
|
|
20230609,143100,205808260,9460,9460,9460,9460,1
|
|
20230609,143000,205798800,9450,9450,9450,9450,0
|
|
20230609,142900,205798800,9450,9450,9450,9450,20
|
|
20230609,142800,205609800,9450,9460,9460,9450,204
|
|
20230609,142700,203680000,9460,9460,9460,9460,0
|
|
20230609,142600,203680000,9460,9450,9460,9450,7
|
|
20230609,142500,203613810,9460,9460,9460,9460,0
|
|
20230609,142400,203613810,9460,9460,9460,9460,0
|
|
20230609,142300,203613810,9460,9460,9460,9460,2
|
|
20230609,142200,203594890,9460,9460,9460,9460,0
|
|
20230609,142100,203594890,9460,9460,9460,9460,0
|
|
20230609,142000,203594890,9460,9460,9460,9460,1
|
|
20230609,141900,203585430,9450,9450,9450,9450,0
|
|
20230609,141800,203585430,9450,9450,9450,9450,0
|
|
20230609,141700,203585430,9450,9450,9450,9450,0
|
|
20230609,141600,203585430,9450,9450,9450,9450,0
|
|
20230609,141500,203585430,9450,9450,9450,9450,0
|
|
20230609,141400,203585430,9450,9450,9450,9450,0
|
|
20230609,141300,203585430,9450,9450,9450,9450,210
|
|
20230609,141200,201600930,9450,9450,9450,9450,0
|
|
20230609,141100,201600930,9450,9450,9450,9450,0
|
|
20230609,141000,201600930,9450,9450,9450,9450,0
|
|
20230609,140900,201600930,9450,9450,9450,9450,0
|
|
20230609,140800,201600930,9450,9450,9450,9450,0
|
|
20230609,140700,201600930,9450,9450,9450,9450,105
|
|
20230609,140600,200608680,9450,9450,9450,9450,0
|
|
20230609,140500,200608680,9450,9450,9450,9450,0
|
|
20230609,140400,200608680,9450,9450,9450,9450,500
|
|
20230609,140300,195883680,9470,9470,9470,9470,1
|
|
20230609,140200,195874210,9450,9450,9450,9450,0
|
|
20230609,140100,195874210,9450,9450,9450,9450,0
|
|
20230609,140000,195874210,9450,9450,9450,9450,21
|
|
20230609,135900,195675760,9470,9470,9470,9470,0
|
|
20230609,135800,195675760,9470,9470,9470,9470,0
|
|
20230609,135700,195675760,9470,9470,9470,9470,0
|
|
20230609,135600,195675760,9470,9470,9470,9470,0
|
|
20230609,135500,195675760,9470,9470,9470,9470,1
|
|
20230609,135400,195666290,9440,9440,9440,9440,0
|
|
20230609,135300,195666290,9440,9440,9440,9440,0
|
|
20230609,135200,195666290,9440,9440,9440,9440,0
|
|
20230609,135100,195666290,9440,9450,9450,9440,76
|
|
20230609,135000,194948830,9450,9450,9450,9450,3
|
|
20230609,134900,194920480,9450,9450,9450,9450,0
|
|
20230609,134800,194920480,9450,9450,9450,9450,0
|
|
20230609,134700,194920480,9450,9460,9460,9450,398
|
|
20230609,134600,191158530,9460,9460,9460,9460,0
|
|
20230609,134500,191158530,9460,9460,9460,9460,0
|
|
20230609,134400,191158530,9460,9460,9460,9460,0
|
|
20230609,134300,191158530,9460,9460,9460,9460,21
|
|
20230609,134200,190959870,9460,9460,9460,9460,0
|
|
20230609,134100,190959870,9460,9460,9460,9460,0
|
|
20230609,134000,190959870,9460,9460,9460,9460,0
|
|
20230609,133900,190959870,9460,9460,9460,9460,0
|
|
20230609,133800,190959870,9460,9460,9460,9460,0
|
|
20230609,133700,190959870,9460,9460,9460,9460,0
|
|
20230609,133600,190959870,9460,9460,9460,9460,0
|
|
20230609,133500,190959870,9460,9460,9460,9460,0
|
|
20230609,133400,190959870,9460,9460,9460,9460,0
|
|
20230609,133300,190959870,9460,9460,9460,9460,0
|
|
20230609,133200,190959870,9460,9460,9460,9460,0
|
|
20230609,133100,190959870,9460,9460,9460,9460,1
|
|
20230609,133000,190950410,9450,9450,9450,9450,0
|
|
20230609,132900,190950410,9450,9460,9460,9450,78
|
|
20230609,132800,190212580,9460,9460,9460,9460,0
|
|
20230609,132700,190212580,9460,9460,9460,9460,0
|
|
20230609,132600,190212580,9460,9460,9460,9460,0
|
|
20230609,132500,190212580,9460,9460,9460,9460,0
|
|
20230609,132400,190212580,9460,9460,9460,9460,13
|
|
20230609,132300,190089600,9460,9470,9470,9460,178
|
|
20230609,132200,188404120,9470,9470,9470,9470,60
|
|
20230609,132100,187835920,9480,9480,9480,9480,0
|
|
20230609,132000,187835920,9480,9480,9480,9480,0
|
|
20230609,131900,187835920,9480,9480,9480,9480,0
|
|
20230609,131800,187835920,9480,9480,9480,9480,0
|
|
20230609,131700,187835920,9480,9480,9480,9480,0
|
|
20230609,131600,187835920,9480,9480,9480,9480,0
|
|
20230609,131500,187835920,9480,9480,9480,9480,0
|
|
20230609,131400,187835920,9480,9480,9480,9480,0
|
|
20230609,131300,187835920,9480,9480,9480,9480,0
|
|
20230609,131200,187835920,9480,9480,9480,9480,0
|
|
20230609,131100,187835920,9480,9480,9480,9480,0
|
|
20230609,131000,187835920,9480,9480,9480,9480,18
|
|
20230609,130900,187665280,9480,9480,9480,9480,114
|
|
20230609,130800,186584560,9480,9480,9480,9480,20
|
|
20230609,130700,186394960,9480,9470,9480,9460,305
|
|
20230609,130600,183506620,9470,9470,9470,9470,25
|
|
20230609,130500,183269870,9460,9460,9460,9460,0
|
|
20230609,130400,183269870,9460,9460,9460,9460,0
|
|
20230609,130300,183269870,9460,9460,9460,9460,0
|
|
20230609,130200,183269870,9460,9460,9460,9460,0
|
|
20230609,130100,183269870,9460,9460,9460,9460,0
|
|
20230609,130000,183269870,9460,9460,9460,9460,0
|
|
20230609,125900,183269870,9460,9460,9460,9460,0
|
|
20230609,125800,183269870,9460,9460,9460,9460,0
|
|
20230609,125700,183269870,9460,9460,9460,9460,50
|
|
20230609,125600,182796870,9470,9470,9470,9470,0
|
|
20230609,125500,182796870,9470,9470,9470,9470,0
|
|
20230609,125400,182796870,9470,9470,9470,9470,0
|
|
20230609,125300,182796870,9470,9470,9470,9470,0
|
|
20230609,125200,182796870,9470,9470,9470,9470,0
|
|
20230609,125100,182796870,9470,9470,9470,9470,0
|
|
20230609,125000,182796870,9470,9470,9470,9470,0
|
|
20230609,124900,182796870,9470,9470,9470,9470,1
|
|
20230609,124800,182787400,9470,9470,9470,9470,100
|
|
20230609,124700,181840400,9470,9470,9470,9470,0
|
|
20230609,124600,181840400,9470,9470,9470,9470,0
|
|
20230609,124500,181840400,9470,9470,9470,9470,1
|
|
20230609,124400,181830930,9450,9450,9450,9450,0
|
|
20230609,124300,181830930,9450,9450,9450,9450,0
|
|
20230609,124200,181830930,9450,9450,9450,9450,100
|
|
20230609,124100,180885930,9450,9450,9450,9450,0
|
|
20230609,124000,180885930,9450,9450,9450,9450,0
|
|
20230609,123900,180885930,9450,9450,9450,9450,0
|
|
20230609,123800,180885930,9450,9450,9450,9450,1202
|
|
20230609,123700,169527030,9450,9450,9450,9450,2947
|
|
20230609,123600,141677880,9470,9470,9470,9470,0
|
|
20230609,123500,141677880,9470,9470,9470,9470,0
|
|
20230609,123400,141677880,9470,9470,9470,9470,0
|
|
20230609,123300,141677880,9470,9470,9470,9470,0
|
|
20230609,123200,141677880,9470,9470,9470,9470,0
|
|
20230609,123100,141677880,9470,9470,9470,9470,0
|
|
20230609,123000,141677880,9470,9470,9470,9470,0
|
|
20230609,122900,141677880,9470,9460,9470,9460,700
|
|
20230609,122800,135048970,9460,9460,9460,9460,170
|
|
20230609,122700,133440770,9460,9460,9460,9460,1
|
|
20230609,122600,133431310,9450,9450,9450,9450,0
|
|
20230609,122500,133431310,9450,9450,9450,9450,0
|
|
20230609,122400,133431310,9450,9450,9450,9450,0
|
|
20230609,122300,133431310,9450,9450,9450,9450,77
|
|
20230609,122200,132703660,9450,9450,9450,9450,0
|
|
20230609,122100,132703660,9450,9450,9450,9450,0
|
|
20230609,122000,132703660,9450,9450,9450,9450,0
|
|
20230609,121900,132703660,9450,9450,9450,9450,0
|
|
20230609,121800,132703660,9450,9450,9450,9450,0
|
|
20230609,121700,132703660,9450,9450,9450,9450,0
|
|
20230609,121600,132703660,9450,9450,9450,9450,751
|
|
20230609,121500,125606710,9440,9440,9440,9440,0
|
|
20230609,121400,125606710,9440,9440,9440,9440,0
|
|
20230609,121300,125606710,9440,9440,9440,9440,0
|
|
20230609,121200,125606710,9440,9440,9440,9440,0
|
|
20230609,121100,125606710,9440,9440,9440,9440,20
|
|
20230609,121000,125417910,9450,9450,9450,9450,0
|
|
20230609,120900,125417910,9450,9450,9450,9450,0
|
|
20230609,120800,125417910,9450,9450,9450,9450,0
|
|
20230609,120700,125417910,9450,9450,9450,9450,0
|
|
20230609,120600,125417910,9450,9450,9450,9450,0
|
|
20230609,120500,125417910,9450,9450,9450,9450,3
|
|
20230609,120400,125389560,9460,9460,9460,9460,0
|
|
20230609,120300,125389560,9460,9460,9460,9460,0
|
|
20230609,120200,125389560,9460,9460,9460,9460,1
|
|
20230609,120100,125380100,9460,9460,9460,9460,0
|
|
20230609,120000,125380100,9460,9460,9460,9460,0
|
|
20230609,115900,125380100,9460,9460,9460,9460,0
|
|
20230609,115800,125380100,9460,9460,9460,9460,0
|
|
20230609,115700,125380100,9460,9460,9460,9460,0
|
|
20230609,115600,125380100,9460,9460,9460,9460,0
|
|
20230609,115500,125380100,9460,9460,9460,9460,0
|
|
20230609,115400,125380100,9460,9460,9460,9460,1
|
|
20230609,115300,125370640,9440,9440,9440,9440,0
|
|
20230609,115200,125370640,9440,9450,9450,9440,227
|
|
20230609,115100,123225760,9450,9450,9450,9450,4
|
|
20230609,115000,123187960,9440,9440,9440,9440,1
|
|
20230609,114900,123178520,9450,9450,9450,9450,0
|
|
20230609,114800,123178520,9450,9450,9450,9450,0
|
|
20230609,114700,123178520,9450,9450,9450,9450,0
|
|
20230609,114600,123178520,9450,9450,9450,9450,10
|
|
20230609,114500,123084020,9450,9450,9450,9450,11
|
|
20230609,114400,122980070,9450,9450,9450,9450,0
|
|
20230609,114300,122980070,9450,9450,9450,9450,1
|
|
20230609,114200,122970620,9450,9450,9450,9450,0
|
|
20230609,114100,122970620,9450,9450,9450,9450,0
|
|
20230609,114000,122970620,9450,9450,9450,9450,0
|
|
20230609,113900,122970620,9450,9450,9450,9450,0
|
|
20230609,113800,122970620,9450,9450,9450,9450,1
|
|
20230609,113700,122961170,9440,9440,9440,9440,0
|
|
20230609,113600,122961170,9440,9440,9440,9440,0
|
|
20230609,113500,122961170,9440,9440,9440,9440,0
|
|
20230609,113400,122961170,9440,9440,9440,9440,0
|
|
20230609,113300,122961170,9440,9440,9440,9440,0
|
|
20230609,113200,122961170,9440,9440,9440,9440,0
|
|
20230609,113100,122961170,9440,9440,9440,9440,0
|
|
20230609,113000,122961170,9440,9450,9450,9440,21
|
|
20230609,112900,122762730,9450,9450,9450,9450,0
|
|
20230609,112800,122762730,9450,9450,9450,9450,0
|
|
20230609,112700,122762730,9450,9450,9450,9450,0
|
|
20230609,112600,122762730,9450,9450,9450,9450,0
|
|
20230609,112500,122762730,9450,9450,9450,9450,0
|
|
20230609,112400,122762730,9450,9450,9450,9450,3
|
|
20230609,112300,122734380,9420,9420,9420,9420,0
|
|
20230609,112200,122734380,9420,9420,9420,9420,8
|
|
20230609,112100,122659020,9440,9440,9440,9440,0
|
|
20230609,112000,122659020,9440,9450,9450,9440,303
|
|
20230609,111900,119796600,9470,9470,9470,9470,0
|
|
20230609,111800,119796600,9470,9470,9470,9470,0
|
|
20230609,111700,119796600,9470,9470,9470,9470,25
|
|
20230609,111600,119559850,9470,9470,9470,9470,0
|
|
20230609,111500,119559850,9470,9470,9470,9470,0
|
|
20230609,111400,119559850,9470,9470,9470,9470,0
|
|
20230609,111300,119559850,9470,9450,9470,9450,63
|
|
20230609,111200,118964400,9440,9440,9440,9440,49
|
|
20230609,111100,118501840,9450,9450,9450,9450,0
|
|
20230609,111000,118501840,9450,9450,9450,9450,0
|
|
20230609,110900,118501840,9450,9450,9450,9450,0
|
|
20230609,110800,118501840,9450,9450,9450,9450,0
|
|
20230609,110700,118501840,9450,9450,9450,9450,0
|
|
20230609,110600,118501840,9450,9450,9450,9450,0
|
|
20230609,110500,118501840,9450,9450,9450,9450,5
|
|
20230609,110400,118454590,9450,9450,9450,9450,0
|
|
20230609,110300,118454590,9450,9450,9450,9450,0
|
|
20230609,110200,118454590,9450,9450,9450,9450,19
|
|
20230609,110100,118275040,9440,9440,9440,9440,0
|
|
20230609,110000,118275040,9440,9440,9440,9440,0
|
|
20230609,105900,118275040,9440,9440,9440,9440,0
|
|
20230609,105800,118275040,9440,9440,9440,9440,0
|
|
20230609,105700,118275040,9440,9440,9440,9440,0
|
|
20230609,105600,118275040,9440,9440,9440,9440,2
|
|
20230609,105500,118256160,9440,9440,9440,9440,600
|
|
20230609,105400,112592160,9450,9450,9450,9450,3
|
|
20230609,105300,112563810,9450,9450,9450,9450,245
|
|
20230609,105200,110248560,9470,9470,9470,9470,0
|
|
20230609,105100,110248560,9470,9470,9470,9470,0
|
|
20230609,105000,110248560,9470,9470,9470,9470,0
|
|
20230609,104900,110248560,9470,9460,9470,9460,74
|
|
20230609,104800,109548510,9460,9460,9460,9460,0
|
|
20230609,104700,109548510,9460,9470,9470,9460,323
|
|
20230609,104600,106491430,9470,9440,9470,9440,155
|
|
20230609,104500,105025830,9440,9440,9440,9440,0
|
|
20230609,104400,105025830,9440,9440,9440,9440,0
|
|
20230609,104300,105025830,9440,9440,9440,9440,0
|
|
20230609,104200,105025830,9440,9440,9440,9440,378
|
|
20230609,104100,101457510,9440,9440,9440,9440,6
|
|
20230609,104000,101400870,9440,9440,9440,9440,19
|
|
20230609,103900,101221510,9440,9440,9440,9440,0
|
|
20230609,103800,101221510,9440,9440,9440,9440,0
|
|
20230609,103700,101221510,9440,9440,9440,9440,0
|
|
20230609,103600,101221510,9440,9440,9440,9440,0
|
|
20230609,103500,101221510,9440,9440,9440,9440,0
|
|
20230609,103400,101221510,9440,9440,9440,9440,3
|
|
20230609,103300,101193190,9440,9440,9440,9440,0
|
|
20230609,103200,101193190,9440,9440,9440,9440,0
|
|
20230609,103100,101193190,9440,9440,9440,9440,0
|
|
20230609,103000,101193190,9440,9440,9440,9440,0
|
|
20230609,102900,101193190,9440,9440,9440,9440,0
|
|
20230609,102800,101193190,9440,9440,9440,9440,10
|
|
20230609,102700,101098790,9420,9420,9420,9420,0
|
|
20230609,102600,101098790,9420,9420,9420,9420,0
|
|
20230609,102500,101098790,9420,9420,9420,9420,100
|
|
20230609,102400,100156790,9420,9420,9420,9420,1
|
|
20230609,102300,100147370,9440,9440,9440,9440,0
|
|
20230609,102200,100147370,9440,9440,9440,9440,0
|
|
20230609,102100,100147370,9440,9440,9440,9440,0
|
|
20230609,102000,100147370,9440,9440,9440,9440,0
|
|
20230609,101900,100147370,9440,9440,9440,9440,1
|
|
20230609,101800,100137930,9420,9430,9430,9420,511
|
|
20230609,101700,95321530,9440,9440,9440,9440,0
|
|
20230609,101600,95321530,9440,9440,9440,9440,0
|
|
20230609,101500,95321530,9440,9440,9440,9440,0
|
|
20230609,101400,95321530,9440,9440,9440,9440,7
|
|
20230609,101300,95255450,9430,9430,9430,9430,0
|
|
20230609,101200,95255450,9430,9430,9430,9430,0
|
|
20230609,101100,95255450,9430,9440,9440,9430,142
|
|
20230609,101000,93916340,9470,9470,9470,9470,0
|
|
20230609,100900,93916340,9470,9470,9470,9470,0
|
|
20230609,100800,93916340,9470,9440,9470,9440,200
|
|
20230609,100700,92025880,9430,9430,9430,9430,0
|
|
20230609,100600,92025880,9430,9430,9430,9430,0
|
|
20230609,100500,92025880,9430,9430,9430,9430,10
|
|
20230609,100400,91931580,9430,9430,9440,9430,601
|
|
20230609,100300,86264140,9430,9430,9430,9430,0
|
|
20230609,100200,86264140,9430,9430,9430,9430,0
|
|
20230609,100100,86264140,9430,9430,9430,9430,0
|
|
20230609,100000,86264140,9430,9420,9430,9420,556
|
|
20230609,095900,81021170,9430,9430,9430,9430,0
|
|
20230609,095800,81021170,9430,9430,9430,9430,0
|
|
20230609,095700,81021170,9430,9430,9430,9430,0
|
|
20230609,095600,81021170,9430,9430,9430,9430,298
|
|
20230609,095500,78211030,9440,9440,9440,9440,2
|
|
20230609,095400,78192150,9430,9430,9430,9430,0
|
|
20230609,095300,78192150,9430,9430,9430,9430,0
|
|
20230609,095200,78192150,9430,9430,9430,9430,10
|
|
20230609,095100,78097850,9420,9420,9420,9420,0
|
|
20230609,095000,78097850,9420,9420,9420,9420,37
|
|
20230609,094900,77749310,9430,9430,9430,9430,242
|
|
20230609,094800,75467250,9420,9420,9420,9420,0
|
|
20230609,094700,75467250,9420,9420,9420,9420,0
|
|
20230609,094600,75467250,9420,9430,9430,9420,30
|
|
20230609,094500,75184450,9420,9420,9420,9420,151
|
|
20230609,094400,73762030,9430,9430,9430,9430,190
|
|
20230609,094300,71970330,9430,9430,9430,9430,2
|
|
20230609,094200,71951470,9420,9420,9420,9420,0
|
|
20230609,094100,71951470,9420,9420,9420,9420,0
|
|
20230609,094000,71951470,9420,9420,9420,9420,31
|
|
20230609,093900,71659450,9420,9430,9430,9420,178
|
|
20230609,093800,69981410,9430,9430,9430,9430,0
|
|
20230609,093700,69981410,9430,9430,9430,9430,0
|
|
20230609,093600,69981410,9430,9430,9430,9430,175
|
|
20230609,093500,68331160,9430,9430,9430,9430,164
|
|
20230609,093400,66784640,9430,9430,9430,9430,0
|
|
20230609,093300,66784640,9430,9430,9430,9430,0
|
|
20230609,093200,66784640,9430,9430,9430,9430,18
|
|
20230609,093100,66614900,9430,9430,9430,9430,12
|
|
20230609,093000,66501740,9430,9430,9430,9430,12
|
|
20230609,092900,66388580,9420,9420,9420,9420,0
|
|
20230609,092800,66388580,9420,9420,9420,9420,0
|
|
20230609,092700,66388580,9420,9420,9420,9420,1
|
|
20230609,092600,66379160,9410,9410,9410,9410,0
|
|
20230609,092500,66379160,9410,9410,9410,9410,0
|
|
20230609,092400,66379160,9410,9410,9410,9410,15
|
|
20230609,092300,66238010,9410,9410,9410,9410,0
|
|
20230609,092200,66238010,9410,9420,9420,9410,550
|
|
20230609,092100,61062400,9430,9420,9430,9420,22
|
|
20230609,092000,60855100,9410,9410,9410,9410,0
|
|
20230609,091900,60855100,9410,9430,9430,9410,317
|
|
20230609,091800,57869950,9430,9430,9430,9430,501
|
|
20230609,091700,53145520,9430,9430,9430,9430,510
|
|
20230609,091600,48336220,9410,9410,9410,9410,0
|
|
20230609,091500,48336220,9410,9410,9410,9410,1202
|
|
20230609,091400,37025400,9430,9430,9430,9430,300
|
|
20230609,091300,34196400,9410,9410,9410,9410,0
|
|
20230609,091200,34196400,9410,9430,9430,9410,1705
|
|
20230609,091100,18150330,9430,9430,9430,9430,120
|
|
20230609,091000,17018730,9430,9410,9430,9410,888
|
|
20230609,090900,8659050,9420,9420,9420,9420,19
|
|
20230609,090800,8480070,9410,9410,9410,9410,107
|
|
20230609,090700,7473200,9410,9420,9420,9410,80
|
|
20230609,090600,6720390,9410,9430,9430,9410,285
|
|
20230609,090500,4036140,9440,9450,9450,9440,159
|
|
20230609,090400,2534980,9450,9450,9450,9450,30
|
|
20230609,090300,2251480,9460,9460,9460,9460,0
|
|
20230609,090200,2251480,9460,9460,9460,9460,0
|
|
20230609,090100,2251480,9460,9460,9460,9460,0
|
|
20230609,090000,2251480,9460,9460,9460,9460,238
|