724 lines
36 KiB
CSV
724 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,210100,5886102800,9770,9770,9770,9770,11535
|
|
20230601,210000,5886102800,9770,9770,9770,9770,0
|
|
20230601,205900,5886102800,9770,9770,9770,9770,0
|
|
20230601,205800,5886102800,9770,9770,9770,9770,0
|
|
20230601,205700,5886102800,9770,9770,9770,9770,0
|
|
20230601,205600,5886102800,9770,9770,9770,9770,0
|
|
20230601,205500,5886102800,9770,9770,9770,9770,0
|
|
20230601,205400,5886102800,9770,9770,9770,9770,0
|
|
20230601,205300,5886102800,9770,9770,9770,9770,0
|
|
20230601,205200,5886102800,9770,9770,9770,9770,0
|
|
20230601,205100,5886102800,9770,9770,9770,9770,0
|
|
20230601,205000,5886102800,9770,9770,9770,9770,0
|
|
20230601,204900,5886102800,9770,9770,9770,9770,0
|
|
20230601,204800,5886102800,9770,9770,9770,9770,0
|
|
20230601,204700,5886102800,9770,9770,9770,9770,0
|
|
20230601,204600,5886102800,9770,9770,9770,9770,0
|
|
20230601,204500,5886102800,9770,9770,9770,9770,0
|
|
20230601,204400,5886102800,9770,9770,9770,9770,0
|
|
20230601,204300,5886102800,9770,9770,9770,9770,0
|
|
20230601,204200,5886102800,9770,9770,9770,9770,0
|
|
20230601,204100,5886102800,9770,9770,9770,9770,0
|
|
20230601,204000,5886102800,9770,9770,9770,9770,0
|
|
20230601,203900,5886102800,9770,9770,9770,9770,0
|
|
20230601,203800,5886102800,9770,9770,9770,9770,0
|
|
20230601,203700,5886102800,9770,9770,9770,9770,0
|
|
20230601,203600,5886102800,9770,9770,9770,9770,0
|
|
20230601,203500,5886102800,9770,9770,9770,9770,0
|
|
20230601,203400,5886102800,9770,9770,9770,9770,0
|
|
20230601,203300,5886102800,9770,9770,9770,9770,0
|
|
20230601,203200,5886102800,9770,9770,9770,9770,0
|
|
20230601,203100,5886102800,9770,9770,9770,9770,11535
|
|
20230601,203000,5886102800,9770,9770,9770,9770,0
|
|
20230601,202900,5886102800,9770,9770,9770,9770,0
|
|
20230601,202800,5886102800,9770,9770,9770,9770,0
|
|
20230601,202700,5886102800,9770,9770,9770,9770,0
|
|
20230601,202600,5886102800,9770,9770,9770,9770,0
|
|
20230601,202500,5886102800,9770,9770,9770,9770,0
|
|
20230601,202400,5886102800,9770,9770,9770,9770,0
|
|
20230601,202300,5886102800,9770,9770,9770,9770,0
|
|
20230601,202200,5886102800,9770,9770,9770,9770,0
|
|
20230601,202100,5886102800,9770,9770,9770,9770,0
|
|
20230601,202000,5886102800,9770,9770,9770,9770,0
|
|
20230601,201900,5886102800,9770,9770,9770,9770,0
|
|
20230601,201800,5886102800,9770,9770,9770,9770,0
|
|
20230601,201700,5886102800,9770,9770,9770,9770,0
|
|
20230601,201600,5886102800,9770,9770,9770,9770,0
|
|
20230601,201500,5886102800,9770,9770,9770,9770,0
|
|
20230601,201400,5886102800,9770,9770,9770,9770,0
|
|
20230601,201300,5886102800,9770,9770,9770,9770,0
|
|
20230601,201200,5886102800,9770,9770,9770,9770,0
|
|
20230601,201100,5886102800,9770,9770,9770,9770,0
|
|
20230601,201000,5886102800,9770,9770,9770,9770,0
|
|
20230601,200900,5886102800,9770,9770,9770,9770,0
|
|
20230601,200800,5886102800,9770,9770,9770,9770,0
|
|
20230601,200700,5886102800,9770,9770,9770,9770,0
|
|
20230601,200600,5886102800,9770,9770,9770,9770,0
|
|
20230601,200500,5886102800,9770,9770,9770,9770,0
|
|
20230601,200400,5886102800,9770,9770,9770,9770,0
|
|
20230601,200300,5886102800,9770,9770,9770,9770,0
|
|
20230601,200200,5886102800,9770,9770,9770,9770,0
|
|
20230601,200100,5886102800,9770,9770,9770,9770,11535
|
|
20230601,200000,5886102800,9770,9770,9770,9770,0
|
|
20230601,195900,5886102800,9770,9770,9770,9770,0
|
|
20230601,195800,5886102800,9770,9770,9770,9770,0
|
|
20230601,195700,5886102800,9770,9770,9770,9770,0
|
|
20230601,195600,5886102800,9770,9770,9770,9770,0
|
|
20230601,195500,5886102800,9770,9770,9770,9770,0
|
|
20230601,195400,5886102800,9770,9770,9770,9770,0
|
|
20230601,195300,5886102800,9770,9770,9770,9770,0
|
|
20230601,195200,5886102800,9770,9770,9770,9770,0
|
|
20230601,195100,5886102800,9770,9770,9770,9770,0
|
|
20230601,195000,5886102800,9770,9770,9770,9770,0
|
|
20230601,194900,5886102800,9770,9770,9770,9770,0
|
|
20230601,194800,5886102800,9770,9770,9770,9770,0
|
|
20230601,194700,5886102800,9770,9770,9770,9770,0
|
|
20230601,194600,5886102800,9770,9770,9770,9770,0
|
|
20230601,194500,5886102800,9770,9770,9770,9770,0
|
|
20230601,194400,5886102800,9770,9770,9770,9770,0
|
|
20230601,194300,5886102800,9770,9770,9770,9770,0
|
|
20230601,194200,5886102800,9770,9770,9770,9770,0
|
|
20230601,194100,5886102800,9770,9770,9770,9770,0
|
|
20230601,194000,5886102800,9770,9770,9770,9770,0
|
|
20230601,193900,5886102800,9770,9770,9770,9770,0
|
|
20230601,193800,5886102800,9770,9770,9770,9770,0
|
|
20230601,193700,5886102800,9770,9770,9770,9770,0
|
|
20230601,193600,5886102800,9770,9770,9770,9770,0
|
|
20230601,193500,5886102800,9770,9770,9770,9770,0
|
|
20230601,193400,5886102800,9770,9770,9770,9770,0
|
|
20230601,193300,5886102800,9770,9770,9770,9770,0
|
|
20230601,193200,5886102800,9770,9770,9770,9770,0
|
|
20230601,193100,5886102800,9770,9770,9770,9770,11535
|
|
20230601,193000,5886102800,9770,9770,9770,9770,0
|
|
20230601,192900,5886102800,9770,9770,9770,9770,0
|
|
20230601,192800,5886102800,9770,9770,9770,9770,0
|
|
20230601,192700,5886102800,9770,9770,9770,9770,0
|
|
20230601,192600,5886102800,9770,9770,9770,9770,0
|
|
20230601,192500,5886102800,9770,9770,9770,9770,0
|
|
20230601,192400,5886102800,9770,9770,9770,9770,0
|
|
20230601,192300,5886102800,9770,9770,9770,9770,0
|
|
20230601,192200,5886102800,9770,9770,9770,9770,0
|
|
20230601,192100,5886102800,9770,9770,9770,9770,0
|
|
20230601,192000,5886102800,9770,9770,9770,9770,0
|
|
20230601,191900,5886102800,9770,9770,9770,9770,0
|
|
20230601,191800,5886102800,9770,9770,9770,9770,0
|
|
20230601,191700,5886102800,9770,9770,9770,9770,0
|
|
20230601,191600,5886102800,9770,9770,9770,9770,0
|
|
20230601,191500,5886102800,9770,9770,9770,9770,0
|
|
20230601,191400,5886102800,9770,9770,9770,9770,0
|
|
20230601,191300,5886102800,9770,9770,9770,9770,0
|
|
20230601,191200,5886102800,9770,9770,9770,9770,0
|
|
20230601,191100,5886102800,9770,9770,9770,9770,0
|
|
20230601,191000,5886102800,9770,9770,9770,9770,0
|
|
20230601,190900,5886102800,9770,9770,9770,9770,0
|
|
20230601,190800,5886102800,9770,9770,9770,9770,0
|
|
20230601,190700,5886102800,9770,9770,9770,9770,0
|
|
20230601,190600,5886102800,9770,9770,9770,9770,0
|
|
20230601,190500,5886102800,9770,9770,9770,9770,0
|
|
20230601,190400,5886102800,9770,9770,9770,9770,0
|
|
20230601,190300,5886102800,9770,9770,9770,9770,0
|
|
20230601,190200,5886102800,9770,9770,9770,9770,0
|
|
20230601,190100,5886102800,9770,9770,9770,9770,11535
|
|
20230601,190000,5886102800,9770,9770,9770,9770,0
|
|
20230601,185900,5886102800,9770,9770,9770,9770,0
|
|
20230601,185800,5886102800,9770,9770,9770,9770,0
|
|
20230601,185700,5886102800,9770,9770,9770,9770,0
|
|
20230601,185600,5886102800,9770,9770,9770,9770,0
|
|
20230601,185500,5886102800,9770,9770,9770,9770,0
|
|
20230601,185400,5886102800,9770,9770,9770,9770,0
|
|
20230601,185300,5886102800,9770,9770,9770,9770,0
|
|
20230601,185200,5886102800,9770,9770,9770,9770,0
|
|
20230601,185100,5886102800,9770,9770,9770,9770,0
|
|
20230601,185000,5886102800,9770,9770,9770,9770,0
|
|
20230601,184900,5886102800,9770,9770,9770,9770,0
|
|
20230601,184800,5886102800,9770,9770,9770,9770,0
|
|
20230601,184700,5886102800,9770,9770,9770,9770,0
|
|
20230601,184600,5886102800,9770,9770,9770,9770,0
|
|
20230601,184500,5886102800,9770,9770,9770,9770,0
|
|
20230601,184400,5886102800,9770,9770,9770,9770,0
|
|
20230601,184300,5886102800,9770,9770,9770,9770,0
|
|
20230601,184200,5886102800,9770,9770,9770,9770,0
|
|
20230601,184100,5886102800,9770,9770,9770,9770,0
|
|
20230601,184000,5886102800,9770,9770,9770,9770,0
|
|
20230601,183900,5886102800,9770,9770,9770,9770,0
|
|
20230601,183800,5886102800,9770,9770,9770,9770,0
|
|
20230601,183700,5886102800,9770,9770,9770,9770,0
|
|
20230601,183600,5886102800,9770,9770,9770,9770,0
|
|
20230601,183500,5886102800,9770,9770,9770,9770,0
|
|
20230601,183400,5886102800,9770,9770,9770,9770,0
|
|
20230601,183300,5886102800,9770,9770,9770,9770,0
|
|
20230601,183200,5886102800,9770,9770,9770,9770,0
|
|
20230601,183100,5886102800,9770,9770,9770,9770,11535
|
|
20230601,183000,5886102800,9770,9770,9770,9770,0
|
|
20230601,182900,5886102800,9770,9770,9770,9770,0
|
|
20230601,182800,5886102800,9770,9770,9770,9770,0
|
|
20230601,182700,5886102800,9770,9770,9770,9770,0
|
|
20230601,182600,5886102800,9770,9770,9770,9770,0
|
|
20230601,182500,5886102800,9770,9770,9770,9770,0
|
|
20230601,182400,5886102800,9770,9770,9770,9770,0
|
|
20230601,182300,5886102800,9770,9770,9770,9770,0
|
|
20230601,182200,5886102800,9770,9770,9770,9770,0
|
|
20230601,182100,5886102800,9770,9770,9770,9770,0
|
|
20230601,182000,5886102800,9770,9770,9770,9770,0
|
|
20230601,181900,5886102800,9770,9770,9770,9770,0
|
|
20230601,181800,5886102800,9770,9770,9770,9770,0
|
|
20230601,181700,5886102800,9770,9770,9770,9770,0
|
|
20230601,181600,5886102800,9770,9770,9770,9770,0
|
|
20230601,181500,5886102800,9770,9770,9770,9770,0
|
|
20230601,181400,5886102800,9770,9770,9770,9770,0
|
|
20230601,181300,5886102800,9770,9770,9770,9770,0
|
|
20230601,181200,5886102800,9770,9770,9770,9770,0
|
|
20230601,181100,5886102800,9770,9770,9770,9770,0
|
|
20230601,181000,5886102800,9770,9770,9770,9770,0
|
|
20230601,180900,5886102800,9770,9770,9770,9770,0
|
|
20230601,180800,5886102800,9770,9770,9770,9770,0
|
|
20230601,180700,5886102800,9770,9770,9770,9770,0
|
|
20230601,180600,5886102800,9770,9770,9770,9770,0
|
|
20230601,180500,5886102800,9770,9770,9770,9770,0
|
|
20230601,180400,5886102800,9770,9770,9770,9770,0
|
|
20230601,180300,5886102800,9770,9770,9770,9770,0
|
|
20230601,180200,5886102800,9770,9770,9770,9770,0
|
|
20230601,180100,5886102800,9770,9770,9770,9770,11535
|
|
20230601,180000,5886102800,9770,9770,9770,9770,0
|
|
20230601,175900,5886102800,9770,9770,9770,9770,0
|
|
20230601,175800,5886102800,9770,9770,9770,9770,0
|
|
20230601,175700,5886102800,9770,9770,9770,9770,0
|
|
20230601,175600,5886102800,9770,9770,9770,9770,0
|
|
20230601,175500,5886102800,9770,9770,9770,9770,0
|
|
20230601,175400,5886102800,9770,9770,9770,9770,0
|
|
20230601,175300,5886102800,9770,9770,9770,9770,0
|
|
20230601,175200,5886102800,9770,9770,9770,9770,0
|
|
20230601,175100,5886102800,9770,9770,9770,9770,0
|
|
20230601,175000,5886102800,9770,9770,9770,9770,0
|
|
20230601,174900,5886102800,9770,9770,9770,9770,0
|
|
20230601,174800,5886102800,9770,9770,9770,9770,0
|
|
20230601,174700,5886102800,9770,9770,9770,9770,0
|
|
20230601,174600,5886102800,9770,9770,9770,9770,0
|
|
20230601,174500,5886102800,9770,9770,9770,9770,0
|
|
20230601,174400,5886102800,9770,9770,9770,9770,0
|
|
20230601,174300,5886102800,9770,9770,9770,9770,0
|
|
20230601,174200,5886102800,9770,9770,9770,9770,0
|
|
20230601,174100,5886102800,9770,9770,9770,9770,0
|
|
20230601,174000,5886102800,9770,9770,9770,9770,0
|
|
20230601,173900,5886102800,9770,9770,9770,9770,0
|
|
20230601,173800,5886102800,9770,9770,9770,9770,0
|
|
20230601,173700,5886102800,9770,9770,9770,9770,0
|
|
20230601,173600,5886102800,9770,9770,9770,9770,0
|
|
20230601,173500,5886102800,9770,9770,9770,9770,0
|
|
20230601,173400,5886102800,9770,9770,9770,9770,0
|
|
20230601,173300,5886102800,9770,9770,9770,9770,0
|
|
20230601,173200,5886102800,9770,9770,9770,9770,0
|
|
20230601,173100,5886102800,9770,9770,9770,9770,11535
|
|
20230601,173000,5886102800,9770,9770,9770,9770,0
|
|
20230601,172900,5886102800,9770,9770,9770,9770,0
|
|
20230601,172800,5886102800,9770,9770,9770,9770,0
|
|
20230601,172700,5886102800,9770,9770,9770,9770,0
|
|
20230601,172600,5886102800,9770,9770,9770,9770,0
|
|
20230601,172500,5886102800,9770,9770,9770,9770,0
|
|
20230601,172400,5886102800,9770,9770,9770,9770,0
|
|
20230601,172300,5886102800,9770,9770,9770,9770,0
|
|
20230601,172200,5886102800,9770,9770,9770,9770,0
|
|
20230601,172100,5886102800,9770,9770,9770,9770,0
|
|
20230601,172000,5886102800,9770,9770,9770,9770,0
|
|
20230601,171900,5886102800,9770,9770,9770,9770,0
|
|
20230601,171800,5886102800,9770,9770,9770,9770,0
|
|
20230601,171700,5886102800,9770,9770,9770,9770,0
|
|
20230601,171600,5886102800,9770,9770,9770,9770,0
|
|
20230601,171500,5886102800,9770,9770,9770,9770,0
|
|
20230601,171400,5886102800,9770,9770,9770,9770,0
|
|
20230601,171300,5886102800,9770,9770,9770,9770,0
|
|
20230601,171200,5886102800,9770,9770,9770,9770,0
|
|
20230601,171100,5886102800,9770,9770,9770,9770,0
|
|
20230601,171000,5886102800,9770,9770,9770,9770,0
|
|
20230601,170900,5886102800,9770,9770,9770,9770,0
|
|
20230601,170800,5886102800,9770,9770,9770,9770,0
|
|
20230601,170700,5886102800,9770,9770,9770,9770,0
|
|
20230601,170600,5886102800,9770,9770,9770,9770,0
|
|
20230601,170500,5886102800,9770,9770,9770,9770,0
|
|
20230601,170400,5886102800,9770,9770,9770,9770,0
|
|
20230601,170300,5886102800,9770,9770,9770,9770,0
|
|
20230601,170200,5886102800,9770,9770,9770,9770,0
|
|
20230601,170100,5886102800,9770,9770,9770,9770,11535
|
|
20230601,170000,5886102800,9770,9770,9770,9770,0
|
|
20230601,165900,5886102800,9770,9770,9770,9770,0
|
|
20230601,165800,5886102800,9770,9770,9770,9770,0
|
|
20230601,165700,5886102800,9770,9770,9770,9770,0
|
|
20230601,165600,5886102800,9770,9770,9770,9770,0
|
|
20230601,165500,5886102800,9770,9770,9770,9770,0
|
|
20230601,165400,5886102800,9770,9770,9770,9770,0
|
|
20230601,165300,5886102800,9770,9770,9770,9770,0
|
|
20230601,165200,5886102800,9770,9770,9770,9770,0
|
|
20230601,165100,5886102800,9770,9770,9770,9770,0
|
|
20230601,165000,5886102800,9770,9770,9770,9770,0
|
|
20230601,164900,5886102800,9770,9770,9770,9770,0
|
|
20230601,164800,5886102800,9770,9770,9770,9770,0
|
|
20230601,164700,5886102800,9770,9770,9770,9770,0
|
|
20230601,164600,5886102800,9770,9770,9770,9770,0
|
|
20230601,164500,5886102800,9770,9770,9770,9770,0
|
|
20230601,164400,5886102800,9770,9770,9770,9770,0
|
|
20230601,164300,5886102800,9770,9770,9770,9770,0
|
|
20230601,164200,5886102800,9770,9770,9770,9770,0
|
|
20230601,164100,5886102800,9770,9770,9770,9770,0
|
|
20230601,164000,5886102800,9770,9770,9770,9770,0
|
|
20230601,163900,5886102800,9770,9770,9770,9770,0
|
|
20230601,163800,5886102800,9770,9770,9770,9770,0
|
|
20230601,163700,5886102800,9770,9770,9770,9770,0
|
|
20230601,163600,5886102800,9770,9770,9770,9770,0
|
|
20230601,163500,5886102800,9770,9770,9770,9770,0
|
|
20230601,163400,5886102800,9770,9770,9770,9770,0
|
|
20230601,163300,5886102800,9770,9770,9770,9770,0
|
|
20230601,163200,5886102800,9770,9770,9770,9770,0
|
|
20230601,163100,5886102800,9770,9770,9770,9770,11535
|
|
20230601,163000,5886102800,9770,9770,9770,9770,0
|
|
20230601,162900,5886102800,9770,9770,9770,9770,0
|
|
20230601,162800,5886102800,9770,9770,9770,9770,0
|
|
20230601,162700,5886102800,9770,9770,9770,9770,0
|
|
20230601,162600,5886102800,9770,9770,9770,9770,0
|
|
20230601,162500,5886102800,9770,9770,9770,9770,0
|
|
20230601,162400,5886102800,9770,9770,9770,9770,0
|
|
20230601,162300,5886102800,9770,9770,9770,9770,0
|
|
20230601,162200,5886102800,9770,9770,9770,9770,0
|
|
20230601,162100,5886102800,9770,9770,9770,9770,0
|
|
20230601,162000,5886102800,9770,9770,9770,9770,0
|
|
20230601,161900,5886102800,9770,9770,9770,9770,0
|
|
20230601,161800,5886102800,9770,9770,9770,9770,0
|
|
20230601,161700,5886102800,9770,9770,9770,9770,0
|
|
20230601,161600,5886102800,9770,9770,9770,9770,0
|
|
20230601,161500,5886102800,9770,9770,9770,9770,0
|
|
20230601,161400,5886102800,9770,9770,9770,9770,0
|
|
20230601,161300,5886102800,9770,9770,9770,9770,0
|
|
20230601,161200,5886102800,9770,9770,9770,9770,0
|
|
20230601,161100,5886102800,9770,9770,9770,9770,0
|
|
20230601,161000,5886102800,9770,9770,9770,9770,0
|
|
20230601,160900,5886102800,9770,9770,9770,9770,0
|
|
20230601,160800,5886102800,9770,9770,9770,9770,0
|
|
20230601,160700,5886102800,9770,9770,9770,9770,0
|
|
20230601,160600,5886102800,9770,9770,9770,9770,0
|
|
20230601,160500,5886102800,9770,9770,9770,9770,0
|
|
20230601,160400,5886102800,9770,9770,9770,9770,0
|
|
20230601,160300,5886102800,9770,9770,9770,9770,0
|
|
20230601,160200,5886102800,9770,9770,9770,9770,0
|
|
20230601,160100,5886102800,9770,9770,9770,9770,11535
|
|
20230601,160000,5886102800,9770,9770,9770,9770,0
|
|
20230601,155900,5886102800,9770,9770,9770,9770,0
|
|
20230601,155800,5886102800,9770,9770,9770,9770,0
|
|
20230601,155700,5886102800,9770,9770,9770,9770,0
|
|
20230601,155600,5886102800,9770,9770,9770,9770,0
|
|
20230601,155500,5886102800,9770,9770,9770,9770,0
|
|
20230601,155400,5886102800,9770,9770,9770,9770,0
|
|
20230601,155300,5886102800,9770,9770,9770,9770,0
|
|
20230601,155200,5886102800,9770,9770,9770,9770,0
|
|
20230601,155100,5886102800,9770,9770,9770,9770,0
|
|
20230601,155000,5886102800,9770,9770,9770,9770,0
|
|
20230601,154900,5886102800,9770,9770,9770,9770,0
|
|
20230601,154800,5886102800,9770,9770,9770,9770,0
|
|
20230601,154700,5886102800,9770,9770,9770,9770,0
|
|
20230601,154600,5886102800,9770,9770,9770,9770,0
|
|
20230601,154500,5886102800,9770,9770,9770,9770,0
|
|
20230601,154400,5886102800,9770,9770,9770,9770,0
|
|
20230601,154300,5886102800,9770,9770,9770,9770,0
|
|
20230601,154200,5886102800,9770,9770,9770,9770,0
|
|
20230601,154100,5886102800,9770,9770,9770,9770,0
|
|
20230601,154000,5886102800,9770,9770,9770,9770,0
|
|
20230601,153900,5886102800,9770,9770,9770,9770,0
|
|
20230601,153800,5886102800,9770,9770,9770,9770,0
|
|
20230601,153700,5886102800,9770,9770,9770,9770,0
|
|
20230601,153600,5886102800,9770,9770,9770,9770,0
|
|
20230601,153500,5886102800,9770,9770,9770,9770,0
|
|
20230601,153400,5886102800,9770,9770,9770,9770,0
|
|
20230601,153300,5886102800,9770,9770,9770,9770,0
|
|
20230601,153200,5886102800,9770,9770,9770,9770,0
|
|
20230601,153100,5886102800,9770,9770,9770,9770,11535
|
|
20230601,153000,5886102800,9770,9770,9770,9770,11535
|
|
20230601,152900,5773405850,9770,9770,9770,9770,0
|
|
20230601,152800,5773405850,9770,9770,9770,9770,0
|
|
20230601,152700,5773405850,9770,9770,9770,9770,0
|
|
20230601,152600,5773405850,9770,9770,9770,9770,0
|
|
20230601,152500,5773405850,9770,9770,9770,9770,0
|
|
20230601,152400,5773405850,9770,9770,9770,9770,0
|
|
20230601,152300,5773405850,9770,9770,9770,9770,0
|
|
20230601,152200,5773405850,9770,9770,9770,9770,0
|
|
20230601,152100,5773405850,9770,9770,9770,9770,0
|
|
20230601,152000,5773405850,9770,9770,9770,9770,0
|
|
20230601,151900,5773405850,9770,9780,9790,9770,3648
|
|
20230601,151800,5737748770,9780,9780,9780,9770,189
|
|
20230601,151700,5735900430,9780,9770,9780,9770,1791
|
|
20230601,151600,5718401750,9760,9760,9760,9750,2196
|
|
20230601,151500,5696976210,9760,9750,9760,9750,1460
|
|
20230601,151400,5682732010,9750,9760,9760,9750,497
|
|
20230601,151300,5677881790,9760,9760,9760,9750,377
|
|
20230601,151200,5674202610,9760,9750,9760,9750,183
|
|
20230601,151100,5672418190,9750,9750,9760,9750,565
|
|
20230601,151000,5666909430,9760,9750,9760,9750,975
|
|
20230601,150900,5657402930,9750,9760,9760,9750,2442
|
|
20230601,150800,5633592750,9750,9760,9760,9750,820
|
|
20230601,150700,5625591610,9760,9760,9760,9750,3287
|
|
20230601,150600,5593529320,9750,9760,9760,9750,1329
|
|
20230601,150500,5580565460,9760,9760,9760,9750,419
|
|
20230601,150400,5576476220,9760,9750,9760,9750,746
|
|
20230601,150300,5569201390,9760,9750,9760,9750,1070
|
|
20230601,150200,5558765880,9750,9760,9760,9750,440
|
|
20230601,150100,5554475480,9760,9750,9760,9750,323
|
|
20230601,150000,5551323070,9760,9760,9760,9760,410
|
|
20230601,145900,5547321470,9760,9760,9760,9760,53
|
|
20230601,145800,5546804190,9750,9740,9760,9740,1701
|
|
20230601,145700,5530224940,9740,9750,9750,9730,5504
|
|
20230601,145600,5476614500,9750,9760,9760,9750,7311
|
|
20230601,145500,5405304330,9760,9770,9770,9760,2990
|
|
20230601,145400,5376112090,9770,9780,9780,9770,1034
|
|
20230601,145300,5366008660,9770,9770,9780,9770,1566
|
|
20230601,145200,5350707070,9770,9770,9780,9770,1161
|
|
20230601,145100,5339364000,9770,9780,9780,9770,1005
|
|
20230601,145000,5329543200,9780,9780,9780,9770,1973
|
|
20230601,144900,5310248260,9780,9780,9790,9780,493
|
|
20230601,144800,5305424890,9780,9790,9790,9780,441
|
|
20230601,144700,5301110370,9790,9790,9790,9780,630
|
|
20230601,144600,5294943670,9790,9790,9790,9780,2441
|
|
20230601,144500,5271046380,9790,9790,9790,9780,458
|
|
20230601,144400,5266562580,9790,9790,9790,9780,458
|
|
20230601,144300,5262080740,9790,9790,9790,9790,115
|
|
20230601,144200,5260954890,9790,9780,9790,9780,101
|
|
20230601,144100,5259967100,9780,9780,9800,9780,409
|
|
20230601,144000,5255966060,9780,9780,9790,9770,3207
|
|
20230601,143900,5224600340,9790,9790,9790,9790,219
|
|
20230601,143800,5222456330,9790,9800,9800,9790,416
|
|
20230601,143700,5218383640,9800,9800,9800,9800,12
|
|
20230601,143600,5218266040,9800,9780,9800,9780,235
|
|
20230601,143500,5215967700,9800,9780,9800,9780,202
|
|
20230601,143400,5213992000,9770,9770,9780,9760,2215
|
|
20230601,143300,5192361370,9770,9780,9780,9770,3115
|
|
20230601,143200,5161926770,9780,9780,9780,9770,846
|
|
20230601,143100,5153653190,9780,9790,9790,9780,4636
|
|
20230601,143000,5108301290,9800,9810,9810,9800,2046
|
|
20230601,142900,5088248980,9810,9810,9810,9810,929
|
|
20230601,142800,5079135490,9810,9810,9810,9800,147
|
|
20230601,142700,5077694370,9810,9810,9810,9810,406
|
|
20230601,142600,5073711510,9800,9810,9810,9800,357
|
|
20230601,142500,5070211670,9820,9820,9820,9820,1
|
|
20230601,142400,5070201850,9800,9820,9820,9800,82
|
|
20230601,142300,5069397690,9820,9820,9820,9820,1
|
|
20230601,142200,5069387870,9820,9820,9820,9820,0
|
|
20230601,142100,5069387870,9820,9810,9820,9810,16
|
|
20230601,142000,5069230870,9810,9800,9810,9790,32
|
|
20230601,141900,5068917390,9800,9790,9800,9790,552
|
|
20230601,141800,5063507820,9790,9800,9800,9790,241
|
|
20230601,141700,5061148420,9790,9790,9800,9790,498
|
|
20230601,141600,5056272770,9790,9800,9800,9790,330
|
|
20230601,141500,5053040970,9800,9800,9800,9800,220
|
|
20230601,141400,5050884970,9800,9800,9800,9800,987
|
|
20230601,141300,5041212370,9810,9820,9820,9810,1024
|
|
20230601,141200,5031162000,9820,9810,9830,9810,562
|
|
20230601,141100,5025647840,9810,9810,9810,9810,1013
|
|
20230601,141000,5015710310,9810,9790,9810,9780,957
|
|
20230601,140900,5006344800,9790,9790,9790,9790,74
|
|
20230601,140800,5005620340,9790,9800,9800,9790,61
|
|
20230601,140700,5005022600,9800,9790,9800,9790,640
|
|
20230601,140600,4998752550,9800,9790,9800,9790,630
|
|
20230601,140500,4992584340,9790,9800,9800,9790,709
|
|
20230601,140400,4985636230,9800,9800,9800,9800,990
|
|
20230601,140300,4975934230,9800,9810,9810,9800,202
|
|
20230601,140200,4973952710,9810,9810,9810,9810,482
|
|
20230601,140100,4969224290,9810,9810,9820,9810,133
|
|
20230601,140000,4967918480,9820,9820,9820,9820,80
|
|
20230601,135900,4967132880,9820,9820,9820,9810,292
|
|
20230601,135800,4964265490,9820,9810,9820,9800,490
|
|
20230601,135700,4959458480,9810,9790,9810,9790,1564
|
|
20230601,135600,4944122160,9790,9790,9790,9790,927
|
|
20230601,135500,4935046830,9790,9790,9800,9790,150
|
|
20230601,135400,4933578030,9790,9780,9790,9780,314
|
|
20230601,135300,4930505430,9790,9780,9790,9780,50
|
|
20230601,135200,4930016130,9780,9780,9780,9780,0
|
|
20230601,135100,4930016130,9780,9770,9780,9770,95
|
|
20230601,135000,4929087480,9770,9780,9780,9770,943
|
|
20230601,134900,4919873330,9780,9790,9790,9780,407
|
|
20230601,134800,4915892190,9790,9780,9790,9780,23
|
|
20230601,134700,4915667120,9780,9790,9790,9780,550
|
|
20230601,134600,4910284220,9790,9790,9790,9790,11
|
|
20230601,134500,4910176530,9800,9770,9800,9770,233
|
|
20230601,134400,4907899910,9770,9770,9770,9760,490
|
|
20230601,134300,4903115820,9770,9770,9770,9760,143
|
|
20230601,134200,4901718820,9770,9770,9780,9770,1049
|
|
20230601,134100,4891469320,9770,9770,9810,9750,1814
|
|
20230601,134000,4873753570,9770,9790,9790,9770,1191
|
|
20230601,133900,4862106130,9800,9800,9800,9800,60
|
|
20230601,133800,4861518130,9800,9840,9840,9800,27
|
|
20230601,133700,4861252950,9850,9760,9850,9760,2232
|
|
20230601,133600,4839373820,9770,9760,9770,9750,2789
|
|
20230601,133500,4812164310,9760,9780,9780,9760,1084
|
|
20230601,133400,4801583800,9770,9770,9770,9760,3383
|
|
20230601,133300,4768554110,9770,9780,9780,9770,1069
|
|
20230601,133200,4758109930,9780,9780,9780,9770,556
|
|
20230601,133100,4752677250,9780,9780,9780,9780,524
|
|
20230601,133000,4747552530,9780,9780,9780,9780,1016
|
|
20230601,132900,4737616050,9790,9790,9800,9780,533
|
|
20230601,132800,4732398940,9780,9780,9780,9780,0
|
|
20230601,132700,4732398940,9780,9780,9800,9780,136
|
|
20230601,132600,4731066410,9800,9770,9800,9770,496
|
|
20230601,132500,4726215960,9770,9770,9800,9770,1110
|
|
20230601,132400,4715366510,9800,9790,9800,9770,1678
|
|
20230601,132300,4698964110,9800,9780,9800,9780,238
|
|
20230601,132200,4696631910,9800,9780,9800,9780,204
|
|
20230601,132100,4694636590,9780,9790,9790,9780,1909
|
|
20230601,132000,4675966220,9780,9780,9810,9780,149
|
|
20230601,131900,4674508950,9780,9790,9790,9780,282
|
|
20230601,131800,4671750940,9780,9790,9790,9780,395
|
|
20230601,131700,4667887760,9790,9790,9810,9790,643
|
|
20230601,131600,4661592750,9790,9790,9790,9790,204
|
|
20230601,131500,4659595590,9790,9790,9790,9790,83
|
|
20230601,131400,4658783020,9790,9780,9790,9780,272
|
|
20230601,131300,4656122150,9770,9800,9800,9770,3542
|
|
20230601,131200,4621462190,9800,9800,9810,9800,1620
|
|
20230601,131100,4605583010,9810,9840,9840,9810,3079
|
|
20230601,131000,4575371570,9840,9850,9850,9840,2
|
|
20230601,130900,4575351880,9820,9820,9820,9820,0
|
|
20230601,130800,4575351880,9820,9850,9850,9820,579
|
|
20230601,130700,4569656800,9850,9820,9850,9820,224
|
|
20230601,130600,4567455390,9810,9810,9810,9810,1
|
|
20230601,130500,4567445580,9810,9810,9830,9810,395
|
|
20230601,130400,4563568010,9810,9800,9810,9800,577
|
|
20230601,130300,4557908560,9810,9810,9810,9800,1193
|
|
20230601,130200,4546213290,9810,9800,9810,9800,8
|
|
20230601,130100,4546134830,9800,9820,9820,9800,776
|
|
20230601,130000,4538529970,9820,9810,9820,9800,2150
|
|
20230601,125900,4517457950,9810,9820,9820,9800,1927
|
|
20230601,125800,4498559120,9820,9820,9820,9810,168
|
|
20230601,125700,4496909410,9810,9820,9820,9810,550
|
|
20230601,125600,4491513360,9820,9830,9830,9820,688
|
|
20230601,125500,4484757100,9820,9830,9830,9820,64
|
|
20230601,125400,4484128070,9830,9830,9830,9810,2899
|
|
20230601,125300,4455680630,9830,9840,9840,9830,226
|
|
20230601,125200,4453459040,9840,9830,9840,9830,724
|
|
20230601,125100,4446341720,9830,9850,9860,9830,647
|
|
20230601,125000,4439972180,9850,9850,9850,9850,245
|
|
20230601,124900,4437558930,9850,9860,9860,9850,510
|
|
20230601,124800,4432535420,9850,9860,9860,9850,620
|
|
20230601,124700,4426427220,9860,9860,9860,9860,266
|
|
20230601,124600,4423804460,9850,9850,9860,9850,285
|
|
20230601,124500,4420996560,9850,9850,9850,9850,6
|
|
20230601,124400,4420937460,9860,9860,9860,9850,558
|
|
20230601,124300,4415437930,9860,9860,9870,9860,1273
|
|
20230601,124200,4402886130,9860,9860,9860,9860,689
|
|
20230601,124100,4396092590,9860,9870,9870,9860,828
|
|
20230601,124000,4387920880,9860,9870,9870,9860,564
|
|
20230601,123900,4382358340,9860,9860,9870,9860,969
|
|
20230601,123800,4372801740,9860,9860,9860,9850,333
|
|
20230601,123700,4369518570,9850,9850,9860,9840,2326
|
|
20230601,123600,4346608980,9850,9850,9860,9850,874
|
|
20230601,123500,4337997800,9850,9830,9850,9830,2888
|
|
20230601,123400,4309572360,9840,9830,9840,9820,864
|
|
20230601,123300,4301081290,9830,9840,9840,9830,807
|
|
20230601,123200,4293141530,9840,9820,9840,9820,123
|
|
20230601,123100,4291931440,9820,9830,9830,9820,370
|
|
20230601,123000,4288296710,9830,9840,9840,9810,498
|
|
20230601,122900,4283408580,9840,9820,9840,9820,465
|
|
20230601,122800,4278842140,9820,9840,9850,9820,782
|
|
20230601,122700,4271147980,9840,9840,9840,9840,1288
|
|
20230601,122600,4258474060,9840,9810,9840,9810,179
|
|
20230601,122500,4256715560,9810,9830,9830,9810,2986
|
|
20230601,122400,4227419390,9820,9830,9830,9820,1935
|
|
20230601,122300,4208416720,9830,9830,9840,9820,3480
|
|
20230601,122200,4174217040,9830,9840,9840,9830,954
|
|
20230601,122100,4164831450,9850,9860,9860,9840,1363
|
|
20230601,122000,4151413360,9850,9840,9850,9830,948
|
|
20230601,121900,4142081690,9850,9830,9870,9830,1404
|
|
20230601,121800,4128270700,9830,9890,9890,9830,4182
|
|
20230601,121700,4087025900,9890,9880,9890,9860,821
|
|
20230601,121600,4078915930,9880,9860,9880,9840,3731
|
|
20230601,121500,4042145060,9860,9860,9880,9850,4236
|
|
20230601,121400,4000374410,9860,9900,9900,9860,9477
|
|
20230601,121300,3906775080,9900,9900,9940,9890,6042
|
|
20230601,121200,3846918020,9910,9910,9930,9890,9034
|
|
20230601,121100,3757403930,9900,9890,9930,9880,7928
|
|
20230601,121000,3678887600,9920,9890,9940,9890,20008
|
|
20230601,120900,3480424340,9890,9920,10010,9870,28739
|
|
20230601,120800,3194580240,9920,9990,10070,9870,36321
|
|
20230601,120700,2832370190,10050,9950,10070,9890,27552
|
|
20230601,120600,2557213890,9950,9960,10000,9840,26239
|
|
20230601,120500,2296265760,9970,9750,9970,9750,21651
|
|
20230601,120400,2082477660,9750,9750,9750,9750,166
|
|
20230601,120300,2080859160,9740,9740,9740,9740,2
|
|
20230601,120200,2080839680,9750,9750,9750,9750,175
|
|
20230601,120100,2079133430,9750,9750,9750,9750,41
|
|
20230601,120000,2078733680,9750,9750,9750,9750,20
|
|
20230601,115900,2078538680,9710,9710,9730,9710,241
|
|
20230601,115800,2076198550,9700,9720,9720,9700,7025
|
|
20230601,115700,2008028110,9710,9710,9710,9710,0
|
|
20230601,115600,2008028110,9710,9730,9730,9710,1642
|
|
20230601,115500,1992074120,9730,9730,9740,9730,157
|
|
20230601,115400,1990546350,9730,9740,9740,9730,4
|
|
20230601,115300,1990507420,9720,9740,9740,9720,349
|
|
20230601,115200,1987114780,9740,9750,9750,9740,60
|
|
20230601,115100,1986530280,9750,9760,9760,9750,1055
|
|
20230601,115000,1976244020,9760,9760,9760,9760,3
|
|
20230601,114900,1976214740,9760,9760,9760,9750,24
|
|
20230601,114800,1975980520,9760,9760,9760,9760,25
|
|
20230601,114700,1975736520,9760,9760,9760,9760,10
|
|
20230601,114600,1975638920,9760,9740,9760,9740,12
|
|
20230601,114500,1975521860,9760,9760,9760,9760,26
|
|
20230601,114400,1975268100,9760,9750,9760,9710,4101
|
|
20230601,114300,1935344350,9750,9750,9750,9750,7
|
|
20230601,114200,1935276100,9750,9750,9750,9750,20
|
|
20230601,114100,1935081100,9740,9740,9740,9740,55
|
|
20230601,114000,1934545400,9740,9750,9750,9740,815
|
|
20230601,113900,1926603580,9750,9750,9750,9750,0
|
|
20230601,113800,1926603580,9750,9750,9750,9750,1138
|
|
20230601,113700,1915508080,9760,9760,9760,9760,0
|
|
20230601,113600,1915508080,9760,9760,9760,9760,343
|
|
20230601,113500,1912160400,9780,9780,9780,9780,65
|
|
20230601,113400,1911524700,9780,9790,9790,9760,361
|
|
20230601,113300,1907994850,9790,9790,9790,9790,12
|
|
20230601,113200,1907877370,9760,9790,9810,9760,138
|
|
20230601,113100,1906530410,9780,9800,9810,9780,897
|
|
20230601,113000,1897744350,9800,9750,9800,9750,1035
|
|
20230601,112900,1887620910,9750,9750,9750,9750,119
|
|
20230601,112800,1886460660,9740,9740,9740,9740,98
|
|
20230601,112700,1885506140,9740,9740,9740,9740,23
|
|
20230601,112600,1885282120,9740,9750,9750,9740,10
|
|
20230601,112500,1885184710,9740,9740,9760,9740,61
|
|
20230601,112400,1884590480,9740,9730,9760,9730,1667
|
|
20230601,112300,1868357860,9720,9720,9730,9700,7254
|
|
20230601,112200,1797958620,9720,9730,9730,9720,1072
|
|
20230601,112100,1787538680,9730,9740,9740,9730,346
|
|
20230601,112000,1784171800,9740,9750,9750,9740,1368
|
|
20230601,111900,1770845820,9750,9750,9750,9750,100
|
|
20230601,111800,1769870820,9740,9760,9760,9740,109
|
|
20230601,111700,1768809140,9760,9760,9760,9760,29
|
|
20230601,111600,1768526100,9740,9750,9750,9740,140
|
|
20230601,111500,1767162380,9740,9740,9750,9740,921
|
|
20230601,111400,1758184350,9740,9740,9740,9740,29
|
|
20230601,111300,1757901890,9740,9770,9770,9740,1323
|
|
20230601,111200,1745008070,9770,9770,9770,9770,31
|
|
20230601,111100,1744705200,9750,9750,9750,9750,100
|
|
20230601,111000,1743730200,9740,9740,9740,9740,2876
|
|
20230601,110900,1715717960,9740,9760,9760,9740,100
|
|
20230601,110800,1714742730,9760,9770,9770,9760,55
|
|
20230601,110700,1714205530,9760,9740,9760,9740,121
|
|
20230601,110600,1713026970,9740,9760,9760,9740,1451
|
|
20230601,110500,1698877770,9760,9760,9760,9750,241
|
|
20230601,110400,1696525770,9750,9770,9770,9750,3244
|
|
20230601,110300,1664866330,9770,9770,9770,9760,171
|
|
20230601,110200,1663196160,9770,9790,9800,9760,381
|
|
20230601,110100,1659474490,9800,9770,9800,9770,114
|
|
20230601,110000,1658360680,9770,9780,9780,9770,191
|
|
20230601,105900,1656493480,9780,9780,9780,9780,200
|
|
20230601,105800,1654537480,9780,9780,9780,9780,212
|
|
20230601,105700,1652464120,9780,9780,9780,9780,102
|
|
20230601,105600,1651466560,9780,9810,9810,9780,1103
|
|
20230601,105500,1640672830,9810,9800,9810,9780,100
|
|
20230601,105400,1639693010,9810,9820,9820,9810,1001
|
|
20230601,105300,1629863200,9830,9810,9830,9810,2
|
|
20230601,105200,1629843560,9780,9790,9790,9780,105
|
|
20230601,105100,1628816350,9780,9790,9790,9780,141
|
|
20230601,105000,1627436960,9780,9780,9780,9780,308
|
|
20230601,104900,1624424720,9770,9760,9770,9750,1131
|
|
20230601,104800,1613390340,9770,9780,9780,9770,162
|
|
20230601,104700,1611807540,9780,9770,9780,9760,716
|
|
20230601,104600,1604815200,9770,9780,9780,9770,454
|
|
20230601,104500,1600379600,9780,9790,9790,9780,587
|
|
20230601,104400,1594638710,9780,9780,9780,9780,223
|
|
20230601,104300,1592457770,9780,9790,9790,9780,477
|
|
20230601,104200,1587790620,9800,9800,9800,9780,62
|
|
20230601,104100,1587184210,9810,9800,9810,9800,22
|
|
20230601,104000,1586968600,9800,9820,9820,9800,3041
|
|
20230601,103900,1557124080,9820,9830,9830,9820,425
|
|
20230601,103800,1552949470,9830,9830,9830,9830,270
|
|
20230601,103700,1550295370,9830,9830,9830,9830,10
|
|
20230601,103600,1550197070,9830,9830,9840,9830,662
|
|
20230601,103500,1543689590,9840,9840,9840,9840,161
|
|
20230601,103400,1542105350,9840,9840,9840,9840,5
|
|
20230601,103300,1542056150,9840,9840,9840,9840,206
|
|
20230601,103200,1540029110,9840,9840,9840,9840,375
|
|
20230601,103100,1536339110,9840,9840,9840,9830,247
|
|
20230601,103000,1533908930,9840,9840,9840,9830,563
|
|
20230601,102900,1528370240,9830,9830,9840,9830,1458
|
|
20230601,102800,1514032750,9830,9830,9850,9830,1696
|
|
20230601,102700,1497357820,9830,9830,9840,9830,143
|
|
20230601,102600,1495951700,9840,9800,9840,9800,614
|
|
20230601,102500,1489926450,9800,9800,9800,9800,24
|
|
20230601,102400,1489691250,9800,9820,9820,9800,228
|
|
20230601,102300,1487455990,9820,9820,9820,9820,170
|
|
20230601,102200,1485786590,9820,9800,9820,9790,1108
|
|
20230601,102100,1474927770,9770,9770,9800,9770,3318
|
|
20230601,102000,1442506370,9770,9760,9770,9760,151
|
|
20230601,101900,1441032600,9760,9760,9760,9760,129
|
|
20230601,101800,1439773560,9760,9760,9770,9760,559
|
|
20230601,101700,1434312290,9770,9770,9770,9770,102
|
|
20230601,101600,1433315750,9770,9770,9770,9770,220
|
|
20230601,101500,1431166350,9770,9760,9770,9760,84
|
|
20230601,101400,1430346500,9760,9770,9770,9750,409
|
|
20230601,101300,1426351660,9770,9760,9770,9760,363
|
|
20230601,101200,1422808770,9770,9750,9770,9750,100
|
|
20230601,101100,1421832750,9730,9690,9730,9690,3214
|
|
20230601,101000,1390590010,9690,9750,9760,9650,14291
|
|
20230601,100900,1251997650,9740,9750,9770,9740,3169
|
|
20230601,100800,1221103030,9750,9760,9770,9750,1285
|
|
20230601,100700,1208568090,9760,9760,9770,9760,496
|
|
20230601,100600,1203726600,9760,9760,9760,9760,1100
|
|
20230601,100500,1192990600,9760,9800,9800,9760,1740
|
|
20230601,100400,1175967880,9800,9820,9820,9800,570
|
|
20230601,100300,1170381640,9820,9820,9850,9800,717
|
|
20230601,100200,1163349080,9850,9830,9850,9820,91
|
|
20230601,100100,1162455010,9850,9850,9850,9850,3
|
|
20230601,100000,1162425460,9850,9850,9850,9820,3731
|
|
20230601,095900,1125720060,9840,9830,9850,9830,477
|
|
20230601,095800,1121027440,9840,9840,9840,9830,92
|
|
20230601,095700,1120122180,9840,9840,9840,9840,381
|
|
20230601,095600,1116373140,9840,9830,9840,9830,353
|
|
20230601,095500,1112903130,9840,9840,9840,9810,463
|
|
20230601,095400,1108350210,9840,9840,9840,9810,138
|
|
20230601,095300,1106994320,9840,9850,9850,9840,1065
|
|
20230601,095200,1096510950,9850,9800,9850,9800,7584
|
|
20230601,095100,1022092500,9800,9780,9800,9780,643
|
|
20230601,095000,1015800810,9780,9760,9780,9740,3883
|
|
20230601,094900,977931240,9760,9750,9760,9750,652
|
|
20230601,094800,971573450,9750,9780,9780,9750,431
|
|
20230601,094700,967370780,9780,9750,9780,9750,123
|
|
20230601,094600,966171470,9750,9750,9760,9750,1095
|
|
20230601,094500,955495210,9750,9790,9790,9750,6011
|
|
20230601,094400,896732710,9800,9800,9820,9800,1047
|
|
20230601,094300,886472090,9800,9790,9800,9790,2
|
|
20230601,094200,886452500,9820,9810,9820,9810,490
|
|
20230601,094100,881642200,9820,9800,9820,9780,1544
|
|
20230601,094000,866515400,9800,9830,9830,9800,362
|
|
20230601,093900,862966900,9840,9850,9850,9800,1993
|
|
20230601,093800,843425330,9850,9850,9850,9840,105
|
|
20230601,093700,842391230,9850,9840,9850,9810,86
|
|
20230601,093600,841545830,9850,9840,9850,9810,165
|
|
20230601,093500,839922820,9810,9830,9840,9810,54
|
|
20230601,093400,839392540,9830,9850,9850,9800,527
|
|
20230601,093300,834205880,9860,9860,9860,9810,1636
|
|
20230601,093200,818106620,9860,9860,9860,9840,1828
|
|
20230601,093100,800105660,9860,9850,9860,9850,1268
|
|
20230601,093000,787612460,9850,9840,9850,9840,799
|
|
20230601,092900,779747780,9840,9800,9850,9800,1813
|
|
20230601,092800,761924360,9800,9830,9830,9800,403
|
|
20230601,092700,757969800,9830,9800,9830,9800,203
|
|
20230601,092600,755978330,9800,9810,9820,9800,1454
|
|
20230601,092500,741707280,9810,9800,9810,9790,6620
|
|
20230601,092400,676794340,9800,9790,9800,9790,240
|
|
20230601,092300,674444720,9790,9800,9800,9790,1430
|
|
20230601,092200,660432330,9800,9820,9820,9800,1960
|
|
20230601,092100,641204790,9820,9820,9820,9820,146
|
|
20230601,092000,639771070,9820,9820,9850,9810,511
|
|
20230601,091900,634748370,9850,9850,9850,9850,412
|
|
20230601,091800,630690170,9850,9850,9850,9810,341
|
|
20230601,091700,627338160,9810,9820,9850,9810,1447
|
|
20230601,091600,613120410,9850,9870,9880,9810,2522
|
|
20230601,091500,588305520,9870,9860,9880,9850,4291
|
|
20230601,091400,545965920,9850,9830,9860,9820,2711
|
|
20230601,091300,519306510,9830,9790,9830,9790,857
|
|
20230601,091200,510896910,9790,9780,9790,9770,2221
|
|
20230601,091100,489175800,9780,9780,9780,9750,895
|
|
20230601,091000,480428750,9780,9700,9780,9700,2439
|
|
20230601,090900,456666700,9700,9700,9700,9670,1988
|
|
20230601,090800,437394490,9650,9650,9670,9640,1292
|
|
20230601,090700,424904580,9650,9620,9650,9600,12384
|
|
20230601,090600,305651890,9630,9630,9650,9620,5272
|
|
20230601,090500,254872820,9640,9700,9700,9640,8806
|
|
20230601,090400,169804590,9710,9720,9730,9700,4033
|
|
20230601,090300,130622250,9730,9760,9760,9730,2977
|
|
20230601,090200,101634180,9760,9780,9790,9750,1749
|
|
20230601,090100,84545660,9780,9780,9830,9750,2635
|
|
20230601,090000,58796920,9780,9850,9850,9760,5767
|