765 lines
37 KiB
CSV
765 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230602,214200,3158489280,9750,9750,9750,9750,10679
|
|
20230602,214100,3158489280,9750,9750,9750,9750,0
|
|
20230602,214000,3158489280,9750,9750,9750,9750,0
|
|
20230602,213900,3158489280,9750,9750,9750,9750,0
|
|
20230602,213800,3158489280,9750,9750,9750,9750,0
|
|
20230602,213700,3158489280,9750,9750,9750,9750,0
|
|
20230602,213600,3158489280,9750,9750,9750,9750,0
|
|
20230602,213500,3158489280,9750,9750,9750,9750,0
|
|
20230602,213400,3158489280,9750,9750,9750,9750,0
|
|
20230602,213300,3158489280,9750,9750,9750,9750,0
|
|
20230602,213200,3158489280,9750,9750,9750,9750,0
|
|
20230602,213100,3158489280,9750,9750,9750,9750,0
|
|
20230602,213000,3158489280,9750,9750,9750,9750,0
|
|
20230602,212900,3158489280,9750,9750,9750,9750,0
|
|
20230602,212800,3158489280,9750,9750,9750,9750,0
|
|
20230602,212700,3158489280,9750,9750,9750,9750,0
|
|
20230602,212600,3158489280,9750,9750,9750,9750,0
|
|
20230602,212500,3158489280,9750,9750,9750,9750,0
|
|
20230602,212400,3158489280,9750,9750,9750,9750,0
|
|
20230602,212300,3158489280,9750,9750,9750,9750,0
|
|
20230602,212200,3158489280,9750,9750,9750,9750,0
|
|
20230602,212100,3158489280,9750,9750,9750,9750,0
|
|
20230602,212000,3158489280,9750,9750,9750,9750,0
|
|
20230602,211900,3158489280,9750,9750,9750,9750,0
|
|
20230602,211800,3158489280,9750,9750,9750,9750,0
|
|
20230602,211700,3158489280,9750,9750,9750,9750,0
|
|
20230602,211600,3158489280,9750,9750,9750,9750,0
|
|
20230602,211500,3158489280,9750,9750,9750,9750,0
|
|
20230602,211400,3158489280,9750,9750,9750,9750,0
|
|
20230602,211300,3158489280,9750,9750,9750,9750,0
|
|
20230602,211200,3158489280,9750,9750,9750,9750,10679
|
|
20230602,211100,3158489280,9750,9750,9750,9750,0
|
|
20230602,211000,3158489280,9750,9750,9750,9750,0
|
|
20230602,210900,3158489280,9750,9750,9750,9750,0
|
|
20230602,210800,3158489280,9750,9750,9750,9750,0
|
|
20230602,210700,3158489280,9750,9750,9750,9750,0
|
|
20230602,210600,3158489280,9750,9750,9750,9750,0
|
|
20230602,210500,3158489280,9750,9750,9750,9750,0
|
|
20230602,210400,3158489280,9750,9750,9750,9750,0
|
|
20230602,210300,3158489280,9750,9750,9750,9750,0
|
|
20230602,210200,3158489280,9750,9750,9750,9750,0
|
|
20230602,210100,3158489280,9750,9750,9750,9750,0
|
|
20230602,210000,3158489280,9750,9750,9750,9750,0
|
|
20230602,205900,3158489280,9750,9750,9750,9750,0
|
|
20230602,205800,3158489280,9750,9750,9750,9750,0
|
|
20230602,205700,3158489280,9750,9750,9750,9750,0
|
|
20230602,205600,3158489280,9750,9750,9750,9750,0
|
|
20230602,205500,3158489280,9750,9750,9750,9750,0
|
|
20230602,205400,3158489280,9750,9750,9750,9750,0
|
|
20230602,205300,3158489280,9750,9750,9750,9750,0
|
|
20230602,205200,3158489280,9750,9750,9750,9750,0
|
|
20230602,205100,3158489280,9750,9750,9750,9750,0
|
|
20230602,205000,3158489280,9750,9750,9750,9750,0
|
|
20230602,204900,3158489280,9750,9750,9750,9750,0
|
|
20230602,204800,3158489280,9750,9750,9750,9750,0
|
|
20230602,204700,3158489280,9750,9750,9750,9750,0
|
|
20230602,204600,3158489280,9750,9750,9750,9750,0
|
|
20230602,204500,3158489280,9750,9750,9750,9750,0
|
|
20230602,204400,3158489280,9750,9750,9750,9750,0
|
|
20230602,204300,3158489280,9750,9750,9750,9750,0
|
|
20230602,204200,3158489280,9750,9750,9750,9750,10679
|
|
20230602,204100,3158489280,9750,9750,9750,9750,0
|
|
20230602,204000,3158489280,9750,9750,9750,9750,0
|
|
20230602,203900,3158489280,9750,9750,9750,9750,0
|
|
20230602,203800,3158489280,9750,9750,9750,9750,0
|
|
20230602,203700,3158489280,9750,9750,9750,9750,0
|
|
20230602,203600,3158489280,9750,9750,9750,9750,0
|
|
20230602,203500,3158489280,9750,9750,9750,9750,0
|
|
20230602,203400,3158489280,9750,9750,9750,9750,0
|
|
20230602,203300,3158489280,9750,9750,9750,9750,0
|
|
20230602,203200,3158489280,9750,9750,9750,9750,0
|
|
20230602,203100,3158489280,9750,9750,9750,9750,0
|
|
20230602,203000,3158489280,9750,9750,9750,9750,0
|
|
20230602,202900,3158489280,9750,9750,9750,9750,0
|
|
20230602,202800,3158489280,9750,9750,9750,9750,0
|
|
20230602,202700,3158489280,9750,9750,9750,9750,0
|
|
20230602,202600,3158489280,9750,9750,9750,9750,0
|
|
20230602,202500,3158489280,9750,9750,9750,9750,0
|
|
20230602,202400,3158489280,9750,9750,9750,9750,0
|
|
20230602,202300,3158489280,9750,9750,9750,9750,0
|
|
20230602,202200,3158489280,9750,9750,9750,9750,0
|
|
20230602,202100,3158489280,9750,9750,9750,9750,0
|
|
20230602,202000,3158489280,9750,9750,9750,9750,0
|
|
20230602,201900,3158489280,9750,9750,9750,9750,0
|
|
20230602,201800,3158489280,9750,9750,9750,9750,0
|
|
20230602,201700,3158489280,9750,9750,9750,9750,0
|
|
20230602,201600,3158489280,9750,9750,9750,9750,0
|
|
20230602,201500,3158489280,9750,9750,9750,9750,0
|
|
20230602,201400,3158489280,9750,9750,9750,9750,0
|
|
20230602,201300,3158489280,9750,9750,9750,9750,0
|
|
20230602,201200,3158489280,9750,9750,9750,9750,10679
|
|
20230602,201100,3158489280,9750,9750,9750,9750,0
|
|
20230602,201000,3158489280,9750,9750,9750,9750,0
|
|
20230602,200900,3158489280,9750,9750,9750,9750,0
|
|
20230602,200800,3158489280,9750,9750,9750,9750,0
|
|
20230602,200700,3158489280,9750,9750,9750,9750,0
|
|
20230602,200600,3158489280,9750,9750,9750,9750,0
|
|
20230602,200500,3158489280,9750,9750,9750,9750,0
|
|
20230602,200400,3158489280,9750,9750,9750,9750,0
|
|
20230602,200300,3158489280,9750,9750,9750,9750,0
|
|
20230602,200200,3158489280,9750,9750,9750,9750,0
|
|
20230602,200100,3158489280,9750,9750,9750,9750,0
|
|
20230602,200000,3158489280,9750,9750,9750,9750,0
|
|
20230602,195900,3158489280,9750,9750,9750,9750,0
|
|
20230602,195800,3158489280,9750,9750,9750,9750,0
|
|
20230602,195700,3158489280,9750,9750,9750,9750,0
|
|
20230602,195600,3158489280,9750,9750,9750,9750,0
|
|
20230602,195500,3158489280,9750,9750,9750,9750,0
|
|
20230602,195400,3158489280,9750,9750,9750,9750,0
|
|
20230602,195300,3158489280,9750,9750,9750,9750,0
|
|
20230602,195200,3158489280,9750,9750,9750,9750,0
|
|
20230602,195100,3158489280,9750,9750,9750,9750,0
|
|
20230602,195000,3158489280,9750,9750,9750,9750,0
|
|
20230602,194900,3158489280,9750,9750,9750,9750,0
|
|
20230602,194800,3158489280,9750,9750,9750,9750,0
|
|
20230602,194700,3158489280,9750,9750,9750,9750,0
|
|
20230602,194600,3158489280,9750,9750,9750,9750,0
|
|
20230602,194500,3158489280,9750,9750,9750,9750,0
|
|
20230602,194400,3158489280,9750,9750,9750,9750,0
|
|
20230602,194300,3158489280,9750,9750,9750,9750,0
|
|
20230602,194200,3158489280,9750,9750,9750,9750,10679
|
|
20230602,194100,3158489280,9750,9750,9750,9750,0
|
|
20230602,194000,3158489280,9750,9750,9750,9750,0
|
|
20230602,193900,3158489280,9750,9750,9750,9750,0
|
|
20230602,193800,3158489280,9750,9750,9750,9750,0
|
|
20230602,193700,3158489280,9750,9750,9750,9750,0
|
|
20230602,193600,3158489280,9750,9750,9750,9750,0
|
|
20230602,193500,3158489280,9750,9750,9750,9750,0
|
|
20230602,193400,3158489280,9750,9750,9750,9750,0
|
|
20230602,193300,3158489280,9750,9750,9750,9750,0
|
|
20230602,193200,3158489280,9750,9750,9750,9750,0
|
|
20230602,193100,3158489280,9750,9750,9750,9750,0
|
|
20230602,193000,3158489280,9750,9750,9750,9750,0
|
|
20230602,192900,3158489280,9750,9750,9750,9750,0
|
|
20230602,192800,3158489280,9750,9750,9750,9750,0
|
|
20230602,192700,3158489280,9750,9750,9750,9750,0
|
|
20230602,192600,3158489280,9750,9750,9750,9750,0
|
|
20230602,192500,3158489280,9750,9750,9750,9750,0
|
|
20230602,192400,3158489280,9750,9750,9750,9750,0
|
|
20230602,192300,3158489280,9750,9750,9750,9750,0
|
|
20230602,192200,3158489280,9750,9750,9750,9750,0
|
|
20230602,192100,3158489280,9750,9750,9750,9750,0
|
|
20230602,192000,3158489280,9750,9750,9750,9750,0
|
|
20230602,191900,3158489280,9750,9750,9750,9750,0
|
|
20230602,191800,3158489280,9750,9750,9750,9750,0
|
|
20230602,191700,3158489280,9750,9750,9750,9750,0
|
|
20230602,191600,3158489280,9750,9750,9750,9750,0
|
|
20230602,191500,3158489280,9750,9750,9750,9750,0
|
|
20230602,191400,3158489280,9750,9750,9750,9750,0
|
|
20230602,191300,3158489280,9750,9750,9750,9750,0
|
|
20230602,191200,3158489280,9750,9750,9750,9750,10679
|
|
20230602,191100,3158489280,9750,9750,9750,9750,0
|
|
20230602,191000,3158489280,9750,9750,9750,9750,0
|
|
20230602,190900,3158489280,9750,9750,9750,9750,0
|
|
20230602,190800,3158489280,9750,9750,9750,9750,0
|
|
20230602,190700,3158489280,9750,9750,9750,9750,0
|
|
20230602,190600,3158489280,9750,9750,9750,9750,0
|
|
20230602,190500,3158489280,9750,9750,9750,9750,0
|
|
20230602,190400,3158489280,9750,9750,9750,9750,0
|
|
20230602,190300,3158489280,9750,9750,9750,9750,0
|
|
20230602,190200,3158489280,9750,9750,9750,9750,0
|
|
20230602,190100,3158489280,9750,9750,9750,9750,0
|
|
20230602,190000,3158489280,9750,9750,9750,9750,0
|
|
20230602,185900,3158489280,9750,9750,9750,9750,0
|
|
20230602,185800,3158489280,9750,9750,9750,9750,0
|
|
20230602,185700,3158489280,9750,9750,9750,9750,0
|
|
20230602,185600,3158489280,9750,9750,9750,9750,0
|
|
20230602,185500,3158489280,9750,9750,9750,9750,0
|
|
20230602,185400,3158489280,9750,9750,9750,9750,0
|
|
20230602,185300,3158489280,9750,9750,9750,9750,0
|
|
20230602,185200,3158489280,9750,9750,9750,9750,0
|
|
20230602,185100,3158489280,9750,9750,9750,9750,0
|
|
20230602,185000,3158489280,9750,9750,9750,9750,0
|
|
20230602,184900,3158489280,9750,9750,9750,9750,0
|
|
20230602,184800,3158489280,9750,9750,9750,9750,0
|
|
20230602,184700,3158489280,9750,9750,9750,9750,0
|
|
20230602,184600,3158489280,9750,9750,9750,9750,0
|
|
20230602,184500,3158489280,9750,9750,9750,9750,0
|
|
20230602,184400,3158489280,9750,9750,9750,9750,0
|
|
20230602,184300,3158489280,9750,9750,9750,9750,0
|
|
20230602,184200,3158489280,9750,9750,9750,9750,10679
|
|
20230602,184100,3158489280,9750,9750,9750,9750,0
|
|
20230602,184000,3158489280,9750,9750,9750,9750,0
|
|
20230602,183900,3158489280,9750,9750,9750,9750,0
|
|
20230602,183800,3158489280,9750,9750,9750,9750,0
|
|
20230602,183700,3158489280,9750,9750,9750,9750,0
|
|
20230602,183600,3158489280,9750,9750,9750,9750,0
|
|
20230602,183500,3158489280,9750,9750,9750,9750,0
|
|
20230602,183400,3158489280,9750,9750,9750,9750,0
|
|
20230602,183300,3158489280,9750,9750,9750,9750,0
|
|
20230602,183200,3158489280,9750,9750,9750,9750,0
|
|
20230602,183100,3158489280,9750,9750,9750,9750,0
|
|
20230602,183000,3158489280,9750,9750,9750,9750,0
|
|
20230602,182900,3158489280,9750,9750,9750,9750,0
|
|
20230602,182800,3158489280,9750,9750,9750,9750,0
|
|
20230602,182700,3158489280,9750,9750,9750,9750,0
|
|
20230602,182600,3158489280,9750,9750,9750,9750,0
|
|
20230602,182500,3158489280,9750,9750,9750,9750,0
|
|
20230602,182400,3158489280,9750,9750,9750,9750,0
|
|
20230602,182300,3158489280,9750,9750,9750,9750,0
|
|
20230602,182200,3158489280,9750,9750,9750,9750,0
|
|
20230602,182100,3158489280,9750,9750,9750,9750,0
|
|
20230602,182000,3158489280,9750,9750,9750,9750,0
|
|
20230602,181900,3158489280,9750,9750,9750,9750,0
|
|
20230602,181800,3158489280,9750,9750,9750,9750,0
|
|
20230602,181700,3158489280,9750,9750,9750,9750,0
|
|
20230602,181600,3158489280,9750,9750,9750,9750,0
|
|
20230602,181500,3158489280,9750,9750,9750,9750,0
|
|
20230602,181400,3158489280,9750,9750,9750,9750,0
|
|
20230602,181300,3158489280,9750,9750,9750,9750,0
|
|
20230602,181200,3158489280,9750,9750,9750,9750,10679
|
|
20230602,181100,3158489280,9750,9750,9750,9750,0
|
|
20230602,181000,3158489280,9750,9750,9750,9750,0
|
|
20230602,180900,3158489280,9750,9750,9750,9750,0
|
|
20230602,180800,3158489280,9750,9750,9750,9750,0
|
|
20230602,180700,3158489280,9750,9750,9750,9750,0
|
|
20230602,180600,3158489280,9750,9750,9750,9750,0
|
|
20230602,180500,3158489280,9750,9750,9750,9750,0
|
|
20230602,180400,3158489280,9750,9750,9750,9750,0
|
|
20230602,180300,3158489280,9750,9750,9750,9750,0
|
|
20230602,180200,3158489280,9750,9750,9750,9750,0
|
|
20230602,180100,3158489280,9750,9750,9750,9750,0
|
|
20230602,180000,3158489280,9750,9750,9750,9750,0
|
|
20230602,175900,3158489280,9750,9750,9750,9750,0
|
|
20230602,175800,3158489280,9750,9750,9750,9750,0
|
|
20230602,175700,3158489280,9750,9750,9750,9750,0
|
|
20230602,175600,3158489280,9750,9750,9750,9750,0
|
|
20230602,175500,3158489280,9750,9750,9750,9750,0
|
|
20230602,175400,3158489280,9750,9750,9750,9750,0
|
|
20230602,175300,3158489280,9750,9750,9750,9750,0
|
|
20230602,175200,3158489280,9750,9750,9750,9750,0
|
|
20230602,175100,3158489280,9750,9750,9750,9750,0
|
|
20230602,175000,3158489280,9750,9750,9750,9750,0
|
|
20230602,174900,3158489280,9750,9750,9750,9750,0
|
|
20230602,174800,3158489280,9750,9750,9750,9750,0
|
|
20230602,174700,3158489280,9750,9750,9750,9750,0
|
|
20230602,174600,3158489280,9750,9750,9750,9750,0
|
|
20230602,174500,3158489280,9750,9750,9750,9750,0
|
|
20230602,174400,3158489280,9750,9750,9750,9750,0
|
|
20230602,174300,3158489280,9750,9750,9750,9750,0
|
|
20230602,174200,3158489280,9750,9750,9750,9750,10679
|
|
20230602,174100,3158489280,9750,9750,9750,9750,0
|
|
20230602,174000,3158489280,9750,9750,9750,9750,0
|
|
20230602,173900,3158489280,9750,9750,9750,9750,0
|
|
20230602,173800,3158489280,9750,9750,9750,9750,0
|
|
20230602,173700,3158489280,9750,9750,9750,9750,0
|
|
20230602,173600,3158489280,9750,9750,9750,9750,0
|
|
20230602,173500,3158489280,9750,9750,9750,9750,0
|
|
20230602,173400,3158489280,9750,9750,9750,9750,0
|
|
20230602,173300,3158489280,9750,9750,9750,9750,0
|
|
20230602,173200,3158489280,9750,9750,9750,9750,0
|
|
20230602,173100,3158489280,9750,9750,9750,9750,0
|
|
20230602,173000,3158489280,9750,9750,9750,9750,0
|
|
20230602,172900,3158489280,9750,9750,9750,9750,0
|
|
20230602,172800,3158489280,9750,9750,9750,9750,0
|
|
20230602,172700,3158489280,9750,9750,9750,9750,0
|
|
20230602,172600,3158489280,9750,9750,9750,9750,0
|
|
20230602,172500,3158489280,9750,9750,9750,9750,0
|
|
20230602,172400,3158489280,9750,9750,9750,9750,0
|
|
20230602,172300,3158489280,9750,9750,9750,9750,0
|
|
20230602,172200,3158489280,9750,9750,9750,9750,0
|
|
20230602,172100,3158489280,9750,9750,9750,9750,0
|
|
20230602,172000,3158489280,9750,9750,9750,9750,0
|
|
20230602,171900,3158489280,9750,9750,9750,9750,0
|
|
20230602,171800,3158489280,9750,9750,9750,9750,0
|
|
20230602,171700,3158489280,9750,9750,9750,9750,0
|
|
20230602,171600,3158489280,9750,9750,9750,9750,0
|
|
20230602,171500,3158489280,9750,9750,9750,9750,0
|
|
20230602,171400,3158489280,9750,9750,9750,9750,0
|
|
20230602,171300,3158489280,9750,9750,9750,9750,0
|
|
20230602,171200,3158489280,9750,9750,9750,9750,10679
|
|
20230602,171100,3158489280,9750,9750,9750,9750,0
|
|
20230602,171000,3158489280,9750,9750,9750,9750,0
|
|
20230602,170900,3158489280,9750,9750,9750,9750,0
|
|
20230602,170800,3158489280,9750,9750,9750,9750,0
|
|
20230602,170700,3158489280,9750,9750,9750,9750,0
|
|
20230602,170600,3158489280,9750,9750,9750,9750,0
|
|
20230602,170500,3158489280,9750,9750,9750,9750,0
|
|
20230602,170400,3158489280,9750,9750,9750,9750,0
|
|
20230602,170300,3158489280,9750,9750,9750,9750,0
|
|
20230602,170200,3158489280,9750,9750,9750,9750,0
|
|
20230602,170100,3158489280,9750,9750,9750,9750,0
|
|
20230602,170000,3158489280,9750,9750,9750,9750,0
|
|
20230602,165900,3158489280,9750,9750,9750,9750,0
|
|
20230602,165800,3158489280,9750,9750,9750,9750,0
|
|
20230602,165700,3158489280,9750,9750,9750,9750,0
|
|
20230602,165600,3158489280,9750,9750,9750,9750,0
|
|
20230602,165500,3158489280,9750,9750,9750,9750,0
|
|
20230602,165400,3158489280,9750,9750,9750,9750,0
|
|
20230602,165300,3158489280,9750,9750,9750,9750,0
|
|
20230602,165200,3158489280,9750,9750,9750,9750,0
|
|
20230602,165100,3158489280,9750,9750,9750,9750,0
|
|
20230602,165000,3158489280,9750,9750,9750,9750,0
|
|
20230602,164900,3158489280,9750,9750,9750,9750,0
|
|
20230602,164800,3158489280,9750,9750,9750,9750,0
|
|
20230602,164700,3158489280,9750,9750,9750,9750,0
|
|
20230602,164600,3158489280,9750,9750,9750,9750,0
|
|
20230602,164500,3158489280,9750,9750,9750,9750,0
|
|
20230602,164400,3158489280,9750,9750,9750,9750,0
|
|
20230602,164300,3158489280,9750,9750,9750,9750,0
|
|
20230602,164200,3158489280,9750,9750,9750,9750,10679
|
|
20230602,164100,3158489280,9750,9750,9750,9750,0
|
|
20230602,164000,3158489280,9750,9750,9750,9750,0
|
|
20230602,163900,3158489280,9750,9750,9750,9750,0
|
|
20230602,163800,3158489280,9750,9750,9750,9750,0
|
|
20230602,163700,3158489280,9750,9750,9750,9750,0
|
|
20230602,163600,3158489280,9750,9750,9750,9750,0
|
|
20230602,163500,3158489280,9750,9750,9750,9750,0
|
|
20230602,163400,3158489280,9750,9750,9750,9750,0
|
|
20230602,163300,3158489280,9750,9750,9750,9750,0
|
|
20230602,163200,3158489280,9750,9750,9750,9750,0
|
|
20230602,163100,3158489280,9750,9750,9750,9750,0
|
|
20230602,163000,3158489280,9750,9750,9750,9750,0
|
|
20230602,162900,3158489280,9750,9750,9750,9750,0
|
|
20230602,162800,3158489280,9750,9750,9750,9750,0
|
|
20230602,162700,3158489280,9750,9750,9750,9750,0
|
|
20230602,162600,3158489280,9750,9750,9750,9750,0
|
|
20230602,162500,3158489280,9750,9750,9750,9750,0
|
|
20230602,162400,3158489280,9750,9750,9750,9750,0
|
|
20230602,162300,3158489280,9750,9750,9750,9750,0
|
|
20230602,162200,3158489280,9750,9750,9750,9750,0
|
|
20230602,162100,3158489280,9750,9750,9750,9750,0
|
|
20230602,162000,3158489280,9750,9750,9750,9750,0
|
|
20230602,161900,3158489280,9750,9750,9750,9750,0
|
|
20230602,161800,3158489280,9750,9750,9750,9750,0
|
|
20230602,161700,3158489280,9750,9750,9750,9750,0
|
|
20230602,161600,3158489280,9750,9750,9750,9750,0
|
|
20230602,161500,3158489280,9750,9750,9750,9750,0
|
|
20230602,161400,3158489280,9750,9750,9750,9750,0
|
|
20230602,161300,3158489280,9750,9750,9750,9750,0
|
|
20230602,161200,3158489280,9750,9750,9750,9750,10679
|
|
20230602,161100,3158489280,9750,9750,9750,9750,0
|
|
20230602,161000,3158489280,9750,9750,9750,9750,0
|
|
20230602,160900,3158489280,9750,9750,9750,9750,0
|
|
20230602,160800,3158489280,9750,9750,9750,9750,0
|
|
20230602,160700,3158489280,9750,9750,9750,9750,0
|
|
20230602,160600,3158489280,9750,9750,9750,9750,0
|
|
20230602,160500,3158489280,9750,9750,9750,9750,0
|
|
20230602,160400,3158489280,9750,9750,9750,9750,0
|
|
20230602,160300,3158489280,9750,9750,9750,9750,0
|
|
20230602,160200,3158489280,9750,9750,9750,9750,0
|
|
20230602,160100,3158489280,9750,9750,9750,9750,0
|
|
20230602,160000,3158489280,9750,9750,9750,9750,0
|
|
20230602,155900,3158489280,9750,9750,9750,9750,0
|
|
20230602,155800,3158489280,9750,9750,9750,9750,0
|
|
20230602,155700,3158489280,9750,9750,9750,9750,0
|
|
20230602,155600,3158489280,9750,9750,9750,9750,0
|
|
20230602,155500,3158489280,9750,9750,9750,9750,0
|
|
20230602,155400,3158489280,9750,9750,9750,9750,0
|
|
20230602,155300,3158489280,9750,9750,9750,9750,0
|
|
20230602,155200,3158489280,9750,9750,9750,9750,0
|
|
20230602,155100,3158489280,9750,9750,9750,9750,0
|
|
20230602,155000,3158489280,9750,9750,9750,9750,0
|
|
20230602,154900,3158489280,9750,9750,9750,9750,0
|
|
20230602,154800,3158489280,9750,9750,9750,9750,0
|
|
20230602,154700,3158489280,9750,9750,9750,9750,0
|
|
20230602,154600,3158489280,9750,9750,9750,9750,0
|
|
20230602,154500,3158489280,9750,9750,9750,9750,0
|
|
20230602,154400,3158489280,9750,9750,9750,9750,0
|
|
20230602,154300,3158489280,9750,9750,9750,9750,0
|
|
20230602,154200,3158489280,9750,9750,9750,9750,10679
|
|
20230602,154100,3158489280,9750,9750,9750,9750,0
|
|
20230602,154000,3158489280,9750,9750,9750,9750,0
|
|
20230602,153900,3158489280,9750,9750,9750,9750,0
|
|
20230602,153800,3158489280,9750,9750,9750,9750,0
|
|
20230602,153700,3158489280,9750,9750,9750,9750,0
|
|
20230602,153600,3158489280,9750,9750,9750,9750,0
|
|
20230602,153500,3158489280,9750,9750,9750,9750,0
|
|
20230602,153400,3158489280,9750,9750,9750,9750,0
|
|
20230602,153300,3158489280,9750,9750,9750,9750,0
|
|
20230602,153200,3158489280,9750,9750,9750,9750,0
|
|
20230602,153100,3158489280,9750,9750,9750,9750,0
|
|
20230602,153000,3158489280,9750,9750,9750,9750,10679
|
|
20230602,152900,3054369030,9780,9780,9780,9780,0
|
|
20230602,152800,3054369030,9780,9780,9780,9780,0
|
|
20230602,152700,3054369030,9780,9780,9780,9780,0
|
|
20230602,152600,3054369030,9780,9780,9780,9780,0
|
|
20230602,152500,3054369030,9780,9780,9780,9780,0
|
|
20230602,152400,3054369030,9780,9780,9780,9780,0
|
|
20230602,152300,3054369030,9780,9780,9780,9780,0
|
|
20230602,152200,3054369030,9780,9780,9780,9780,0
|
|
20230602,152100,3054369030,9780,9780,9780,9780,0
|
|
20230602,152000,3054369030,9780,9780,9780,9780,0
|
|
20230602,151900,3054369030,9780,9790,9790,9770,1620
|
|
20230602,151800,3038522310,9780,9780,9790,9780,567
|
|
20230602,151700,3032975660,9790,9800,9800,9780,995
|
|
20230602,151600,3023234130,9800,9790,9800,9780,1285
|
|
20230602,151500,3010654390,9790,9790,9790,9780,604
|
|
20230602,151400,3004744130,9790,9780,9790,9780,292
|
|
20230602,151300,3001888360,9790,9790,9800,9790,130
|
|
20230602,151200,3000615630,9800,9790,9800,9780,1889
|
|
20230602,151100,2982112490,9790,9770,9790,9770,300
|
|
20230602,151000,2979179030,9780,9770,9780,9770,2559
|
|
20230602,150900,2954177590,9770,9760,9770,9760,150
|
|
20230602,150800,2952713390,9760,9750,9760,9750,1408
|
|
20230602,150700,2938972310,9760,9750,9760,9750,3044
|
|
20230602,150600,2909293280,9750,9750,9750,9740,1246
|
|
20230602,150500,2897147600,9750,9740,9750,9740,674
|
|
20230602,150400,2890582800,9740,9750,9760,9740,2455
|
|
20230602,150300,2866656640,9760,9750,9760,9750,675
|
|
20230602,150200,2860073740,9760,9770,9770,9750,147
|
|
20230602,150100,2858639200,9760,9760,9770,9750,796
|
|
20230602,150000,2850870430,9750,9760,9760,9750,630
|
|
20230602,145900,2844723330,9760,9750,9760,9750,223
|
|
20230602,145800,2842549050,9760,9750,9760,9750,831
|
|
20230602,145700,2834446790,9750,9760,9760,9750,101
|
|
20230602,145600,2833462030,9760,9760,9760,9750,97
|
|
20230602,145500,2832515510,9760,9760,9760,9750,2050
|
|
20230602,145400,2812508510,9750,9760,9760,9750,488
|
|
20230602,145300,2807750490,9760,9750,9760,9750,1764
|
|
20230602,145200,2790548350,9750,9750,9760,9750,333
|
|
20230602,145100,2787301570,9750,9750,9750,9750,10
|
|
20230602,145000,2787204070,9750,9740,9750,9740,374
|
|
20230602,144900,2783559310,9740,9750,9750,9740,1181
|
|
20230602,144800,2772052800,9750,9760,9760,9750,1873
|
|
20230602,144700,2753787380,9750,9750,9760,9750,1704
|
|
20230602,144600,2737173240,9760,9760,9760,9760,182
|
|
20230602,144500,2735396920,9760,9750,9760,9750,225
|
|
20230602,144400,2733202420,9760,9760,9760,9760,351
|
|
20230602,144300,2729776660,9760,9760,9760,9760,355
|
|
20230602,144200,2726311860,9750,9760,9760,9750,2507
|
|
20230602,144100,2701868440,9760,9760,9760,9760,305
|
|
20230602,144000,2698891640,9770,9760,9770,9760,537
|
|
20230602,143900,2693650490,9770,9770,9770,9760,639
|
|
20230602,143800,2687413790,9770,9770,9770,9770,10
|
|
20230602,143700,2687316090,9780,9770,9780,9770,1025
|
|
20230602,143600,2677301670,9770,9770,9770,9770,7
|
|
20230602,143500,2677233280,9770,9780,9780,9770,261
|
|
20230602,143400,2674681070,9780,9780,9780,9760,397
|
|
20230602,143300,2670801270,9780,9780,9780,9780,73
|
|
20230602,143200,2670087330,9780,9760,9780,9750,1005
|
|
20230602,143100,2660278840,9780,9770,9780,9760,652
|
|
20230602,143000,2653910230,9750,9760,9770,9750,4909
|
|
20230602,142900,2605993880,9760,9770,9770,9760,188
|
|
20230602,142800,2604158000,9770,9770,9770,9770,1656
|
|
20230602,142700,2587978880,9780,9780,9780,9780,2
|
|
20230602,142600,2587959320,9780,9780,9790,9780,342
|
|
20230602,142500,2584614550,9790,9790,9790,9790,0
|
|
20230602,142400,2584614550,9790,9780,9790,9780,201
|
|
20230602,142300,2582648760,9790,9790,9790,9790,46
|
|
20230602,142200,2582198420,9790,9790,9790,9780,205
|
|
20230602,142100,2580193490,9780,9780,9790,9780,446
|
|
20230602,142000,2575831600,9790,9790,9790,9790,210
|
|
20230602,141900,2573775700,9790,9780,9790,9780,114
|
|
20230602,141800,2572660750,9790,9790,9790,9780,758
|
|
20230602,141700,2565247130,9780,9800,9800,9780,416
|
|
20230602,141600,2561178590,9800,9800,9800,9800,300
|
|
20230602,141500,2558238590,9800,9800,9800,9800,0
|
|
20230602,141400,2558238590,9800,9800,9800,9800,701
|
|
20230602,141300,2551368790,9800,9800,9800,9800,0
|
|
20230602,141200,2551368790,9800,9790,9800,9790,71
|
|
20230602,141100,2550673190,9800,9800,9800,9780,186
|
|
20230602,141000,2548853130,9800,9800,9800,9800,0
|
|
20230602,140900,2548853130,9800,9780,9800,9780,150
|
|
20230602,140800,2547384390,9800,9800,9800,9800,15
|
|
20230602,140700,2547237390,9800,9800,9800,9780,197
|
|
20230602,140600,2545308710,9800,9790,9800,9790,67
|
|
20230602,140500,2544652560,9800,9790,9800,9790,217
|
|
20230602,140400,2542528080,9800,9790,9800,9790,21
|
|
20230602,140300,2542322480,9800,9790,9800,9790,61
|
|
20230602,140200,2541724980,9800,9800,9800,9790,43
|
|
20230602,140100,2541303880,9800,9800,9800,9800,5
|
|
20230602,140000,2541254880,9810,9810,9810,9800,285
|
|
20230602,135900,2538461830,9800,9800,9810,9800,26
|
|
20230602,135800,2538207020,9810,9800,9810,9790,798
|
|
20230602,135700,2530390740,9800,9790,9800,9790,517
|
|
20230602,135600,2525328990,9790,9790,9790,9790,3
|
|
20230602,135500,2525299620,9790,9790,9790,9780,29
|
|
20230602,135400,2525015960,9780,9780,9790,9780,202
|
|
20230602,135300,2523040320,9800,9800,9800,9780,681
|
|
20230602,135200,2516378040,9800,9780,9800,9780,367
|
|
20230602,135100,2512786660,9800,9780,9800,9780,257
|
|
20230602,135000,2510273160,9780,9780,9780,9780,79
|
|
20230602,134900,2509500540,9780,9780,9780,9780,210
|
|
20230602,134800,2507446740,9780,9780,9780,9780,742
|
|
20230602,134700,2500189980,9780,9770,9780,9770,313
|
|
20230602,134600,2497129340,9770,9770,9770,9770,1410
|
|
20230602,134500,2483353640,9770,9770,9770,9770,162
|
|
20230602,134400,2481770900,9770,9770,9770,9770,2491
|
|
20230602,134300,2457433830,9770,9780,9780,9770,187
|
|
20230602,134200,2455605570,9790,9770,9800,9770,441
|
|
20230602,134100,2451288940,9770,9770,9770,9770,0
|
|
20230602,134000,2451288940,9770,9770,9770,9770,915
|
|
20230602,133900,2442349390,9780,9780,9780,9780,816
|
|
20230602,133800,2434368910,9780,9780,9780,9770,1054
|
|
20230602,133700,2424070790,9770,9770,9770,9770,0
|
|
20230602,133600,2424070790,9770,9770,9770,9770,0
|
|
20230602,133500,2424070790,9770,9770,9770,9770,259
|
|
20230602,133400,2421540360,9780,9780,9780,9780,181
|
|
20230602,133300,2419770180,9770,9770,9770,9770,545
|
|
20230602,133200,2414445530,9770,9770,9770,9770,0
|
|
20230602,133100,2414445530,9770,9770,9770,9770,20
|
|
20230602,133000,2414250130,9770,9770,9770,9770,16
|
|
20230602,132900,2414093810,9770,9760,9770,9760,1014
|
|
20230602,132800,2404187430,9770,9770,9770,9770,1061
|
|
20230602,132700,2393821460,9770,9780,9780,9770,68
|
|
20230602,132600,2393156820,9780,9770,9780,9770,325
|
|
20230602,132500,2389980820,9770,9770,9770,9770,44
|
|
20230602,132400,2389550940,9770,9770,9770,9770,193
|
|
20230602,132300,2387665330,9770,9760,9770,9760,332
|
|
20230602,132200,2384424230,9760,9780,9780,9760,178
|
|
20230602,132100,2382684550,9780,9760,9780,9750,881
|
|
20230602,132000,2374083080,9760,9760,9760,9760,58
|
|
20230602,131900,2373517000,9770,9760,9770,9760,400
|
|
20230602,131800,2369610210,9760,9750,9760,9750,202
|
|
20230602,131700,2367640510,9750,9750,9750,9750,97
|
|
20230602,131600,2366694760,9750,9750,9750,9750,0
|
|
20230602,131500,2366694760,9750,9750,9750,9750,110
|
|
20230602,131400,2365622260,9740,9740,9740,9740,848
|
|
20230602,131300,2357362740,9740,9750,9750,9740,3511
|
|
20230602,131200,2323160500,9750,9750,9750,9750,522
|
|
20230602,131100,2318071000,9750,9750,9750,9750,335
|
|
20230602,131000,2314804750,9750,9760,9760,9750,362
|
|
20230602,130900,2311274850,9750,9760,9760,9750,520
|
|
20230602,130800,2306204820,9760,9750,9760,9750,272
|
|
20230602,130700,2303552100,9750,9750,9750,9750,100
|
|
20230602,130600,2302577100,9750,9750,9750,9750,426
|
|
20230602,130500,2298423600,9750,9760,9760,9750,256
|
|
20230602,130400,2295927500,9760,9760,9760,9760,734
|
|
20230602,130300,2288763660,9770,9770,9770,9770,155
|
|
20230602,130200,2287249310,9770,9780,9780,9770,4831
|
|
20230602,130100,2240049900,9780,9780,9780,9780,21
|
|
20230602,130000,2239844520,9780,9780,9780,9780,3
|
|
20230602,125900,2239815180,9780,9780,9780,9780,80
|
|
20230602,125800,2239032780,9780,9780,9780,9780,0
|
|
20230602,125700,2239032780,9780,9780,9780,9780,92
|
|
20230602,125600,2238133020,9780,9780,9780,9780,9
|
|
20230602,125500,2238045000,9780,9780,9780,9780,1
|
|
20230602,125400,2238035220,9780,9780,9780,9780,402
|
|
20230602,125300,2234103660,9770,9780,9780,9770,61
|
|
20230602,125200,2233507090,9780,9780,9780,9780,2
|
|
20230602,125100,2233487530,9780,9770,9780,9770,351
|
|
20230602,125000,2230057250,9780,9790,9790,9780,1296
|
|
20230602,124900,2217381370,9790,9790,9790,9780,260
|
|
20230602,124800,2214837120,9790,9790,9790,9790,30
|
|
20230602,124700,2214543420,9780,9780,9780,9780,52
|
|
20230602,124600,2214034860,9800,9780,9800,9780,3
|
|
20230602,124500,2214005500,9780,9780,9810,9780,611
|
|
20230602,124400,2208029890,9780,9780,9780,9780,0
|
|
20230602,124300,2208029890,9780,9790,9790,9780,400
|
|
20230602,124200,2204115380,9810,9800,9810,9800,1026
|
|
20230602,124100,2194060380,9800,9790,9810,9790,37
|
|
20230602,124000,2193697940,9790,9780,9790,9780,1443
|
|
20230602,123900,2179583900,9770,9760,9780,9760,389
|
|
20230602,123800,2175784370,9760,9760,9760,9760,115
|
|
20230602,123700,2174661970,9760,9760,9760,9760,65
|
|
20230602,123600,2174027570,9750,9750,9750,9750,1000
|
|
20230602,123500,2164277570,9760,9760,9760,9760,468
|
|
20230602,123400,2159709890,9760,9760,9760,9760,61
|
|
20230602,123300,2159114530,9770,9760,9770,9750,541
|
|
20230602,123200,2153836980,9760,9750,9760,9750,204
|
|
20230602,123100,2151847940,9760,9760,9760,9760,98
|
|
20230602,123000,2150891460,9760,9770,9770,9760,147
|
|
20230602,122900,2149455660,9770,9770,9770,9770,3
|
|
20230602,122800,2149426350,9770,9770,9770,9770,42
|
|
20230602,122700,2149016010,9770,9780,9780,9770,350
|
|
20230602,122600,2145594010,9770,9770,9770,9770,990
|
|
20230602,122500,2135921710,9770,9770,9770,9760,1011
|
|
20230602,122400,2126045240,9760,9760,9760,9760,3
|
|
20230602,122300,2126015960,9760,9760,9760,9760,261
|
|
20230602,122200,2123468600,9760,9740,9760,9740,230
|
|
20230602,122100,2121224200,9740,9740,9740,9740,4589
|
|
20230602,122000,2076527340,9740,9740,9740,9740,4378
|
|
20230602,121900,2033885620,9740,9740,9740,9740,145
|
|
20230602,121800,2032473320,9750,9750,9750,9740,1150
|
|
20230602,121700,2021266320,9750,9750,9750,9750,2152
|
|
20230602,121600,2000284320,9750,9750,9750,9750,99
|
|
20230602,121500,1999319070,9760,9750,9760,9750,448
|
|
20230602,121400,1994950020,9750,9750,9760,9750,1310
|
|
20230602,121300,1982177020,9760,9760,9760,9760,619
|
|
20230602,121200,1976135580,9770,9760,9770,9760,101
|
|
20230602,121100,1975149810,9760,9760,9760,9760,100
|
|
20230602,121000,1974173810,9770,9770,9770,9760,60
|
|
20230602,120900,1973588010,9780,9760,9780,9760,1350
|
|
20230602,120800,1960401010,9760,9760,9760,9760,296
|
|
20230602,120700,1957512050,9760,9760,9760,9760,23
|
|
20230602,120600,1957287570,9760,9760,9760,9760,6
|
|
20230602,120500,1957229010,9760,9760,9760,9760,36
|
|
20230602,120400,1956877650,9760,9770,9770,9760,1189
|
|
20230602,120300,1945272770,9770,9770,9780,9770,153
|
|
20230602,120200,1943777300,9770,9780,9780,9770,328
|
|
20230602,120100,1940570620,9780,9770,9780,9770,367
|
|
20230602,120000,1936981370,9770,9780,9780,9770,2
|
|
20230602,115900,1936961820,9750,9750,9750,9750,555
|
|
20230602,115800,1931550570,9750,9760,9760,9750,439
|
|
20230602,115700,1927270310,9780,9780,9780,9780,0
|
|
20230602,115600,1927270310,9780,9780,9780,9780,1
|
|
20230602,115500,1927260530,9740,9750,9780,9740,302
|
|
20230602,115400,1924318370,9750,9750,9750,9740,290
|
|
20230602,115300,1921492870,9740,9740,9740,9730,1167
|
|
20230602,115200,1910136640,9740,9760,9760,9740,593
|
|
20230602,115100,1904359510,9740,9770,9770,9740,9797
|
|
20230602,115000,1808702230,9780,9780,9780,9780,50
|
|
20230602,114900,1808213230,9780,9780,9780,9780,153
|
|
20230602,114800,1806716890,9780,9770,9780,9770,171
|
|
20230602,114700,1805044840,9770,9780,9780,9770,470
|
|
20230602,114600,1800451930,9780,9780,9780,9780,10
|
|
20230602,114500,1800354130,9780,9790,9790,9780,4782
|
|
20230602,114400,1753586150,9790,9790,9790,9790,1
|
|
20230602,114300,1753576360,9790,9800,9800,9780,3864
|
|
20230602,114200,1715755890,9800,9800,9800,9800,114
|
|
20230602,114100,1714638690,9800,9800,9800,9800,60
|
|
20230602,114000,1714050690,9800,9800,9800,9800,20
|
|
20230602,113900,1713854690,9800,9800,9800,9800,20
|
|
20230602,113800,1713658690,9790,9800,9800,9790,1106
|
|
20230602,113700,1702830940,9800,9800,9800,9800,4960
|
|
20230602,113600,1654222940,9810,9800,9810,9800,1361
|
|
20230602,113500,1640884030,9800,9810,9810,9800,303
|
|
20230602,113400,1637911620,9810,9810,9810,9810,0
|
|
20230602,113300,1637911620,9810,9810,9810,9810,453
|
|
20230602,113200,1633467690,9810,9810,9810,9810,1
|
|
20230602,113100,1633457880,9810,9820,9820,9810,4
|
|
20230602,113000,1633418610,9810,9810,9810,9810,515
|
|
20230602,112900,1628366460,9810,9820,9820,9810,115
|
|
20230602,112800,1627238160,9820,9820,9820,9820,51
|
|
20230602,112700,1626737340,9820,9810,9820,9810,1901
|
|
20230602,112600,1608088520,9820,9830,9830,9820,39
|
|
20230602,112500,1607705330,9830,9820,9830,9820,795
|
|
20230602,112400,1599898420,9820,9810,9820,9810,108
|
|
20230602,112300,1598838930,9810,9810,9820,9810,654
|
|
20230602,112200,1592422500,9810,9810,9810,9810,150
|
|
20230602,112100,1590951000,9810,9820,9820,9810,51
|
|
20230602,112000,1590450680,9810,9820,9820,9810,61
|
|
20230602,111900,1589852160,9810,9820,9820,9810,1054
|
|
20230602,111800,1579512410,9810,9810,9810,9810,1184
|
|
20230602,111700,1567897370,9810,9820,9820,9810,998
|
|
20230602,111600,1558100680,9830,9820,9830,9820,40
|
|
20230602,111500,1557707860,9830,9830,9830,9830,7
|
|
20230602,111400,1557639050,9830,9830,9830,9830,14
|
|
20230602,111300,1557501430,9830,9830,9830,9830,31
|
|
20230602,111200,1557196700,9830,9830,9830,9830,667
|
|
20230602,111100,1550640090,9830,9830,9830,9830,372
|
|
20230602,111000,1546983330,9830,9830,9830,9830,8
|
|
20230602,110900,1546904690,9830,9830,9830,9830,0
|
|
20230602,110800,1546904690,9830,9800,9830,9800,209
|
|
20230602,110700,1544856460,9800,9800,9800,9800,200
|
|
20230602,110600,1542896460,9800,9810,9810,9800,406
|
|
20230602,110500,1538915590,9810,9800,9810,9800,2599
|
|
20230602,110400,1513439470,9830,9820,9830,9800,198
|
|
20230602,110300,1511496480,9830,9810,9830,9800,794
|
|
20230602,110200,1503709770,9810,9830,9830,9810,1911
|
|
20230602,110100,1484938120,9860,9870,9870,9840,904
|
|
20230602,110000,1476042680,9840,9840,9870,9840,298
|
|
20230602,105900,1473110330,9870,9870,9870,9840,789
|
|
20230602,105800,1465346290,9870,9850,9870,9850,299
|
|
20230602,105700,1462398250,9850,9860,9860,9850,106
|
|
20230602,105600,1461353100,9850,9860,9860,9850,20
|
|
20230602,105500,1461156090,9870,9850,9870,9850,8
|
|
20230602,105400,1461077190,9870,9850,9870,9840,101
|
|
20230602,105300,1460082730,9850,9860,9870,9850,62
|
|
20230602,105200,1459471490,9870,9860,9870,9860,608
|
|
20230602,105100,1453476600,9870,9860,9870,9860,1207
|
|
20230602,105000,1441564110,9870,9850,9870,9850,1951
|
|
20230602,104900,1422311140,9850,9840,9880,9840,700
|
|
20230602,104800,1415413230,9840,9830,9840,9830,794
|
|
20230602,104700,1407600770,9830,9800,9830,9790,354
|
|
20230602,104600,1404122550,9800,9800,9800,9800,261
|
|
20230602,104500,1401564750,9810,9820,9830,9810,47
|
|
20230602,104400,1401103040,9810,9810,9810,9810,99
|
|
20230602,104300,1400131850,9810,9790,9810,9790,715
|
|
20230602,104200,1393126240,9800,9780,9800,9780,32
|
|
20230602,104100,1392813260,9780,9780,9780,9780,50
|
|
20230602,104000,1392324260,9780,9780,9780,9780,502
|
|
20230602,103900,1387414700,9780,9800,9800,9780,804
|
|
20230602,103800,1379546720,9800,9800,9800,9800,417
|
|
20230602,103700,1375460120,9800,9800,9800,9800,403
|
|
20230602,103600,1371510720,9800,9790,9800,9780,558
|
|
20230602,103500,1366052960,9780,9790,9790,9780,1112
|
|
20230602,103400,1355171820,9790,9800,9810,9780,2944
|
|
20230602,103300,1326351060,9810,9810,9810,9810,41
|
|
20230602,103200,1325948850,9840,9800,9840,9800,215
|
|
20230602,103100,1323833420,9800,9800,9800,9800,115
|
|
20230602,103000,1322706420,9800,9810,9810,9800,1285
|
|
20230602,102900,1310111420,9800,9790,9800,9790,513
|
|
20230602,102800,1305084520,9790,9790,9810,9790,1437
|
|
20230602,102700,1290999870,9790,9800,9810,9790,2905
|
|
20230602,102600,1262530440,9800,9800,9810,9800,1728
|
|
20230602,102500,1245595010,9800,9800,9810,9800,468
|
|
20230602,102400,1241006980,9810,9810,9810,9810,358
|
|
20230602,102300,1237495000,9810,9840,9840,9810,5975
|
|
20230602,102200,1178847660,9830,9840,9840,9830,288
|
|
20230602,102100,1176015750,9840,9830,9840,9830,255
|
|
20230602,102000,1173508030,9830,9830,9830,9830,1460
|
|
20230602,101900,1159156230,9830,9850,9850,9830,2125
|
|
20230602,101800,1138247750,9850,9840,9850,9840,1280
|
|
20230602,101700,1125651300,9850,9860,9860,9850,1996
|
|
20230602,101600,1105987380,9860,9860,9870,9860,448
|
|
20230602,101500,1101570090,9860,9860,9860,9860,496
|
|
20230602,101400,1096679530,9870,9870,9870,9870,0
|
|
20230602,101300,1096679530,9870,9860,9870,9860,216
|
|
20230602,101200,1094548710,9870,9870,9870,9870,453
|
|
20230602,101100,1090077600,9870,9860,9870,9860,344
|
|
20230602,101000,1086685470,9860,9870,9870,9860,161
|
|
20230602,100900,1085098000,9860,9880,9880,9860,831
|
|
20230602,100800,1076900840,9880,9880,9880,9880,316
|
|
20230602,100700,1073778760,9880,9880,9880,9870,152
|
|
20230602,100600,1072278000,9880,9860,9880,9860,122
|
|
20230602,100500,1071074060,9860,9860,9860,9860,101
|
|
20230602,100400,1070078200,9880,9860,9880,9850,1755
|
|
20230602,100300,1052784410,9850,9850,9860,9850,258
|
|
20230602,100200,1050243100,9860,9860,9860,9860,161
|
|
20230602,100100,1048655640,9850,9870,9870,9850,768
|
|
20230602,100000,1041087510,9870,9900,9900,9870,2763
|
|
20230602,095900,1013816060,9890,9900,9900,9880,1472
|
|
20230602,095800,999271090,9890,9900,9900,9890,619
|
|
20230602,095700,993143040,9900,9890,9900,9880,620
|
|
20230602,095600,987013280,9880,9870,9890,9870,460
|
|
20230602,095500,982468770,9890,9870,9890,9870,626
|
|
20230602,095400,976282270,9880,9880,9890,9880,337
|
|
20230602,095300,972952700,9880,9890,9890,9880,401
|
|
20230602,095200,968989920,9890,9910,9910,9880,1703
|
|
20230602,095100,952154260,9910,9910,9920,9880,1823
|
|
20230602,095000,934098420,9910,9910,9910,9900,2131
|
|
20230602,094900,912991260,9900,9900,9910,9890,1479
|
|
20230602,094800,898346040,9900,9890,9900,9880,1300
|
|
20230602,094700,885488830,9880,9890,9890,9880,674
|
|
20230602,094600,878829690,9880,9890,9890,9880,410
|
|
20230602,094500,874777290,9890,9880,9890,9870,1848
|
|
20230602,094400,856522240,9880,9870,9880,9870,1210
|
|
20230602,094300,844578810,9870,9850,9870,9850,474
|
|
20230602,094200,839909850,9850,9850,9850,9840,465
|
|
20230602,094100,835329730,9850,9850,9850,9840,1335
|
|
20230602,094000,822180750,9850,9860,9870,9850,473
|
|
20230602,093900,817520360,9860,9860,9870,9860,694
|
|
20230602,093800,810677210,9870,9870,9870,9850,1803
|
|
20230602,093700,792896030,9870,9860,9870,9860,54
|
|
20230602,093600,792363570,9860,9830,9860,9830,2229
|
|
20230602,093500,770439780,9830,9830,9840,9820,250
|
|
20230602,093400,767982250,9840,9820,9840,9820,73
|
|
20230602,093300,767265150,9820,9840,9840,9820,8288
|
|
20230602,093200,685844520,9840,9850,9850,9830,899
|
|
20230602,093100,676998810,9850,9840,9850,9830,3096
|
|
20230602,093000,646550920,9850,9860,9860,9850,993
|
|
20230602,092900,636765340,9870,9870,9870,9860,244
|
|
20230602,092800,634357560,9870,9860,9870,9860,741
|
|
20230602,092700,627048910,9860,9850,9860,9840,644
|
|
20230602,092600,620707680,9840,9840,9850,9840,778
|
|
20230602,092500,613049930,9840,9830,9840,9830,110
|
|
20230602,092400,611967580,9850,9820,9850,9810,1371
|
|
20230602,092300,598507900,9820,9830,9830,9820,882
|
|
20230602,092200,589846290,9830,9840,9860,9830,2369
|
|
20230602,092100,566540070,9840,9850,9850,9840,278
|
|
20230602,092000,563804500,9850,9850,9860,9850,1457
|
|
20230602,091900,549452040,9850,9860,9870,9850,2886
|
|
20230602,091800,521001400,9870,9860,9870,9860,547
|
|
20230602,091700,515602920,9870,9870,9870,9870,299
|
|
20230602,091600,512651790,9870,9870,9880,9870,1152
|
|
20230602,091500,501281490,9880,9890,9890,9870,3188
|
|
20230602,091400,469782000,9890,9880,9900,9880,1268
|
|
20230602,091300,457250380,9880,9910,9910,9880,1135
|
|
20230602,091200,446024060,9890,9910,9910,9880,289
|
|
20230602,091100,443168550,9920,9920,9940,9880,3027
|
|
20230602,091000,413165220,9940,9940,9950,9920,1468
|
|
20230602,090900,398566560,9940,9870,9950,9870,7354
|
|
20230602,090800,325752670,9870,9860,9880,9850,3314
|
|
20230602,090700,293076160,9860,9870,9880,9860,1305
|
|
20230602,090600,280203360,9880,9850,9890,9850,2551
|
|
20230602,090500,254999010,9880,9850,9900,9850,6670
|
|
20230602,090400,189176480,9850,9850,9870,9840,2287
|
|
20230602,090300,166651470,9850,9850,9850,9840,833
|
|
20230602,090200,158452310,9840,9850,9880,9840,1301
|
|
20230602,090100,145638330,9830,9890,9890,9800,4112
|
|
20230602,090000,105209520,9870,9910,9910,9850,10597
|