795 lines
38 KiB
CSV
795 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230609,221200,527924750,6620,6620,6620,6620,839
|
|
20230609,221100,527924750,6620,6620,6620,6620,0
|
|
20230609,221000,527924750,6620,6620,6620,6620,0
|
|
20230609,220900,527924750,6620,6620,6620,6620,0
|
|
20230609,220800,527924750,6620,6620,6620,6620,0
|
|
20230609,220700,527924750,6620,6620,6620,6620,0
|
|
20230609,220600,527924750,6620,6620,6620,6620,0
|
|
20230609,220500,527924750,6620,6620,6620,6620,0
|
|
20230609,220400,527924750,6620,6620,6620,6620,0
|
|
20230609,220300,527924750,6620,6620,6620,6620,0
|
|
20230609,220200,527924750,6620,6620,6620,6620,0
|
|
20230609,220100,527924750,6620,6620,6620,6620,0
|
|
20230609,220000,527924750,6620,6620,6620,6620,0
|
|
20230609,215900,527924750,6620,6620,6620,6620,0
|
|
20230609,215800,527924750,6620,6620,6620,6620,0
|
|
20230609,215700,527924750,6620,6620,6620,6620,0
|
|
20230609,215600,527924750,6620,6620,6620,6620,0
|
|
20230609,215500,527924750,6620,6620,6620,6620,0
|
|
20230609,215400,527924750,6620,6620,6620,6620,0
|
|
20230609,215300,527924750,6620,6620,6620,6620,0
|
|
20230609,215200,527924750,6620,6620,6620,6620,0
|
|
20230609,215100,527924750,6620,6620,6620,6620,0
|
|
20230609,215000,527924750,6620,6620,6620,6620,0
|
|
20230609,214900,527924750,6620,6620,6620,6620,0
|
|
20230609,214800,527924750,6620,6620,6620,6620,0
|
|
20230609,214700,527924750,6620,6620,6620,6620,0
|
|
20230609,214600,527924750,6620,6620,6620,6620,0
|
|
20230609,214500,527924750,6620,6620,6620,6620,0
|
|
20230609,214400,527924750,6620,6620,6620,6620,0
|
|
20230609,214300,527924750,6620,6620,6620,6620,0
|
|
20230609,214200,527924750,6620,6620,6620,6620,839
|
|
20230609,214100,527924750,6620,6620,6620,6620,0
|
|
20230609,214000,527924750,6620,6620,6620,6620,0
|
|
20230609,213900,527924750,6620,6620,6620,6620,0
|
|
20230609,213800,527924750,6620,6620,6620,6620,0
|
|
20230609,213700,527924750,6620,6620,6620,6620,0
|
|
20230609,213600,527924750,6620,6620,6620,6620,0
|
|
20230609,213500,527924750,6620,6620,6620,6620,0
|
|
20230609,213400,527924750,6620,6620,6620,6620,0
|
|
20230609,213300,527924750,6620,6620,6620,6620,0
|
|
20230609,213200,527924750,6620,6620,6620,6620,0
|
|
20230609,213100,527924750,6620,6620,6620,6620,0
|
|
20230609,213000,527924750,6620,6620,6620,6620,0
|
|
20230609,212900,527924750,6620,6620,6620,6620,0
|
|
20230609,212800,527924750,6620,6620,6620,6620,0
|
|
20230609,212700,527924750,6620,6620,6620,6620,0
|
|
20230609,212600,527924750,6620,6620,6620,6620,0
|
|
20230609,212500,527924750,6620,6620,6620,6620,0
|
|
20230609,212400,527924750,6620,6620,6620,6620,0
|
|
20230609,212300,527924750,6620,6620,6620,6620,0
|
|
20230609,212200,527924750,6620,6620,6620,6620,0
|
|
20230609,212100,527924750,6620,6620,6620,6620,0
|
|
20230609,212000,527924750,6620,6620,6620,6620,0
|
|
20230609,211900,527924750,6620,6620,6620,6620,0
|
|
20230609,211800,527924750,6620,6620,6620,6620,0
|
|
20230609,211700,527924750,6620,6620,6620,6620,0
|
|
20230609,211600,527924750,6620,6620,6620,6620,0
|
|
20230609,211500,527924750,6620,6620,6620,6620,0
|
|
20230609,211400,527924750,6620,6620,6620,6620,0
|
|
20230609,211300,527924750,6620,6620,6620,6620,0
|
|
20230609,211200,527924750,6620,6620,6620,6620,839
|
|
20230609,211100,527924750,6620,6620,6620,6620,0
|
|
20230609,211000,527924750,6620,6620,6620,6620,0
|
|
20230609,210900,527924750,6620,6620,6620,6620,0
|
|
20230609,210800,527924750,6620,6620,6620,6620,0
|
|
20230609,210700,527924750,6620,6620,6620,6620,0
|
|
20230609,210600,527924750,6620,6620,6620,6620,0
|
|
20230609,210500,527924750,6620,6620,6620,6620,0
|
|
20230609,210400,527924750,6620,6620,6620,6620,0
|
|
20230609,210300,527924750,6620,6620,6620,6620,0
|
|
20230609,210200,527924750,6620,6620,6620,6620,0
|
|
20230609,210100,527924750,6620,6620,6620,6620,0
|
|
20230609,210000,527924750,6620,6620,6620,6620,0
|
|
20230609,205900,527924750,6620,6620,6620,6620,0
|
|
20230609,205800,527924750,6620,6620,6620,6620,0
|
|
20230609,205700,527924750,6620,6620,6620,6620,0
|
|
20230609,205600,527924750,6620,6620,6620,6620,0
|
|
20230609,205500,527924750,6620,6620,6620,6620,0
|
|
20230609,205400,527924750,6620,6620,6620,6620,0
|
|
20230609,205300,527924750,6620,6620,6620,6620,0
|
|
20230609,205200,527924750,6620,6620,6620,6620,0
|
|
20230609,205100,527924750,6620,6620,6620,6620,0
|
|
20230609,205000,527924750,6620,6620,6620,6620,0
|
|
20230609,204900,527924750,6620,6620,6620,6620,0
|
|
20230609,204800,527924750,6620,6620,6620,6620,0
|
|
20230609,204700,527924750,6620,6620,6620,6620,0
|
|
20230609,204600,527924750,6620,6620,6620,6620,0
|
|
20230609,204500,527924750,6620,6620,6620,6620,0
|
|
20230609,204400,527924750,6620,6620,6620,6620,0
|
|
20230609,204300,527924750,6620,6620,6620,6620,0
|
|
20230609,204200,527924750,6620,6620,6620,6620,839
|
|
20230609,204100,527924750,6620,6620,6620,6620,0
|
|
20230609,204000,527924750,6620,6620,6620,6620,0
|
|
20230609,203900,527924750,6620,6620,6620,6620,0
|
|
20230609,203800,527924750,6620,6620,6620,6620,0
|
|
20230609,203700,527924750,6620,6620,6620,6620,0
|
|
20230609,203600,527924750,6620,6620,6620,6620,0
|
|
20230609,203500,527924750,6620,6620,6620,6620,0
|
|
20230609,203400,527924750,6620,6620,6620,6620,0
|
|
20230609,203300,527924750,6620,6620,6620,6620,0
|
|
20230609,203200,527924750,6620,6620,6620,6620,0
|
|
20230609,203100,527924750,6620,6620,6620,6620,0
|
|
20230609,203000,527924750,6620,6620,6620,6620,0
|
|
20230609,202900,527924750,6620,6620,6620,6620,0
|
|
20230609,202800,527924750,6620,6620,6620,6620,0
|
|
20230609,202700,527924750,6620,6620,6620,6620,0
|
|
20230609,202600,527924750,6620,6620,6620,6620,0
|
|
20230609,202500,527924750,6620,6620,6620,6620,0
|
|
20230609,202400,527924750,6620,6620,6620,6620,0
|
|
20230609,202300,527924750,6620,6620,6620,6620,0
|
|
20230609,202200,527924750,6620,6620,6620,6620,0
|
|
20230609,202100,527924750,6620,6620,6620,6620,0
|
|
20230609,202000,527924750,6620,6620,6620,6620,0
|
|
20230609,201900,527924750,6620,6620,6620,6620,0
|
|
20230609,201800,527924750,6620,6620,6620,6620,0
|
|
20230609,201700,527924750,6620,6620,6620,6620,0
|
|
20230609,201600,527924750,6620,6620,6620,6620,0
|
|
20230609,201500,527924750,6620,6620,6620,6620,0
|
|
20230609,201400,527924750,6620,6620,6620,6620,0
|
|
20230609,201300,527924750,6620,6620,6620,6620,0
|
|
20230609,201200,527924750,6620,6620,6620,6620,839
|
|
20230609,201100,527924750,6620,6620,6620,6620,0
|
|
20230609,201000,527924750,6620,6620,6620,6620,0
|
|
20230609,200900,527924750,6620,6620,6620,6620,0
|
|
20230609,200800,527924750,6620,6620,6620,6620,0
|
|
20230609,200700,527924750,6620,6620,6620,6620,0
|
|
20230609,200600,527924750,6620,6620,6620,6620,0
|
|
20230609,200500,527924750,6620,6620,6620,6620,0
|
|
20230609,200400,527924750,6620,6620,6620,6620,0
|
|
20230609,200300,527924750,6620,6620,6620,6620,0
|
|
20230609,200200,527924750,6620,6620,6620,6620,0
|
|
20230609,200100,527924750,6620,6620,6620,6620,0
|
|
20230609,200000,527924750,6620,6620,6620,6620,0
|
|
20230609,195900,527924750,6620,6620,6620,6620,0
|
|
20230609,195800,527924750,6620,6620,6620,6620,0
|
|
20230609,195700,527924750,6620,6620,6620,6620,0
|
|
20230609,195600,527924750,6620,6620,6620,6620,0
|
|
20230609,195500,527924750,6620,6620,6620,6620,0
|
|
20230609,195400,527924750,6620,6620,6620,6620,0
|
|
20230609,195300,527924750,6620,6620,6620,6620,0
|
|
20230609,195200,527924750,6620,6620,6620,6620,0
|
|
20230609,195100,527924750,6620,6620,6620,6620,0
|
|
20230609,195000,527924750,6620,6620,6620,6620,0
|
|
20230609,194900,527924750,6620,6620,6620,6620,0
|
|
20230609,194800,527924750,6620,6620,6620,6620,0
|
|
20230609,194700,527924750,6620,6620,6620,6620,0
|
|
20230609,194600,527924750,6620,6620,6620,6620,0
|
|
20230609,194500,527924750,6620,6620,6620,6620,0
|
|
20230609,194400,527924750,6620,6620,6620,6620,0
|
|
20230609,194300,527924750,6620,6620,6620,6620,0
|
|
20230609,194200,527924750,6620,6620,6620,6620,839
|
|
20230609,194100,527924750,6620,6620,6620,6620,0
|
|
20230609,194000,527924750,6620,6620,6620,6620,0
|
|
20230609,193900,527924750,6620,6620,6620,6620,0
|
|
20230609,193800,527924750,6620,6620,6620,6620,0
|
|
20230609,193700,527924750,6620,6620,6620,6620,0
|
|
20230609,193600,527924750,6620,6620,6620,6620,0
|
|
20230609,193500,527924750,6620,6620,6620,6620,0
|
|
20230609,193400,527924750,6620,6620,6620,6620,0
|
|
20230609,193300,527924750,6620,6620,6620,6620,0
|
|
20230609,193200,527924750,6620,6620,6620,6620,0
|
|
20230609,193100,527924750,6620,6620,6620,6620,0
|
|
20230609,193000,527924750,6620,6620,6620,6620,0
|
|
20230609,192900,527924750,6620,6620,6620,6620,0
|
|
20230609,192800,527924750,6620,6620,6620,6620,0
|
|
20230609,192700,527924750,6620,6620,6620,6620,0
|
|
20230609,192600,527924750,6620,6620,6620,6620,0
|
|
20230609,192500,527924750,6620,6620,6620,6620,0
|
|
20230609,192400,527924750,6620,6620,6620,6620,0
|
|
20230609,192300,527924750,6620,6620,6620,6620,0
|
|
20230609,192200,527924750,6620,6620,6620,6620,0
|
|
20230609,192100,527924750,6620,6620,6620,6620,0
|
|
20230609,192000,527924750,6620,6620,6620,6620,0
|
|
20230609,191900,527924750,6620,6620,6620,6620,0
|
|
20230609,191800,527924750,6620,6620,6620,6620,0
|
|
20230609,191700,527924750,6620,6620,6620,6620,0
|
|
20230609,191600,527924750,6620,6620,6620,6620,0
|
|
20230609,191500,527924750,6620,6620,6620,6620,0
|
|
20230609,191400,527924750,6620,6620,6620,6620,0
|
|
20230609,191300,527924750,6620,6620,6620,6620,0
|
|
20230609,191200,527924750,6620,6620,6620,6620,839
|
|
20230609,191100,527924750,6620,6620,6620,6620,0
|
|
20230609,191000,527924750,6620,6620,6620,6620,0
|
|
20230609,190900,527924750,6620,6620,6620,6620,0
|
|
20230609,190800,527924750,6620,6620,6620,6620,0
|
|
20230609,190700,527924750,6620,6620,6620,6620,0
|
|
20230609,190600,527924750,6620,6620,6620,6620,0
|
|
20230609,190500,527924750,6620,6620,6620,6620,0
|
|
20230609,190400,527924750,6620,6620,6620,6620,0
|
|
20230609,190300,527924750,6620,6620,6620,6620,0
|
|
20230609,190200,527924750,6620,6620,6620,6620,0
|
|
20230609,190100,527924750,6620,6620,6620,6620,0
|
|
20230609,190000,527924750,6620,6620,6620,6620,0
|
|
20230609,185900,527924750,6620,6620,6620,6620,0
|
|
20230609,185800,527924750,6620,6620,6620,6620,0
|
|
20230609,185700,527924750,6620,6620,6620,6620,0
|
|
20230609,185600,527924750,6620,6620,6620,6620,0
|
|
20230609,185500,527924750,6620,6620,6620,6620,0
|
|
20230609,185400,527924750,6620,6620,6620,6620,0
|
|
20230609,185300,527924750,6620,6620,6620,6620,0
|
|
20230609,185200,527924750,6620,6620,6620,6620,0
|
|
20230609,185100,527924750,6620,6620,6620,6620,0
|
|
20230609,185000,527924750,6620,6620,6620,6620,0
|
|
20230609,184900,527924750,6620,6620,6620,6620,0
|
|
20230609,184800,527924750,6620,6620,6620,6620,0
|
|
20230609,184700,527924750,6620,6620,6620,6620,0
|
|
20230609,184600,527924750,6620,6620,6620,6620,0
|
|
20230609,184500,527924750,6620,6620,6620,6620,0
|
|
20230609,184400,527924750,6620,6620,6620,6620,0
|
|
20230609,184300,527924750,6620,6620,6620,6620,0
|
|
20230609,184200,527924750,6620,6620,6620,6620,839
|
|
20230609,184100,527924750,6620,6620,6620,6620,0
|
|
20230609,184000,527924750,6620,6620,6620,6620,0
|
|
20230609,183900,527924750,6620,6620,6620,6620,0
|
|
20230609,183800,527924750,6620,6620,6620,6620,0
|
|
20230609,183700,527924750,6620,6620,6620,6620,0
|
|
20230609,183600,527924750,6620,6620,6620,6620,0
|
|
20230609,183500,527924750,6620,6620,6620,6620,0
|
|
20230609,183400,527924750,6620,6620,6620,6620,0
|
|
20230609,183300,527924750,6620,6620,6620,6620,0
|
|
20230609,183200,527924750,6620,6620,6620,6620,0
|
|
20230609,183100,527924750,6620,6620,6620,6620,0
|
|
20230609,183000,527924750,6620,6620,6620,6620,0
|
|
20230609,182900,527924750,6620,6620,6620,6620,0
|
|
20230609,182800,527924750,6620,6620,6620,6620,0
|
|
20230609,182700,527924750,6620,6620,6620,6620,0
|
|
20230609,182600,527924750,6620,6620,6620,6620,0
|
|
20230609,182500,527924750,6620,6620,6620,6620,0
|
|
20230609,182400,527924750,6620,6620,6620,6620,0
|
|
20230609,182300,527924750,6620,6620,6620,6620,0
|
|
20230609,182200,527924750,6620,6620,6620,6620,0
|
|
20230609,182100,527924750,6620,6620,6620,6620,0
|
|
20230609,182000,527924750,6620,6620,6620,6620,0
|
|
20230609,181900,527924750,6620,6620,6620,6620,0
|
|
20230609,181800,527924750,6620,6620,6620,6620,0
|
|
20230609,181700,527924750,6620,6620,6620,6620,0
|
|
20230609,181600,527924750,6620,6620,6620,6620,0
|
|
20230609,181500,527924750,6620,6620,6620,6620,0
|
|
20230609,181400,527924750,6620,6620,6620,6620,0
|
|
20230609,181300,527924750,6620,6620,6620,6620,0
|
|
20230609,181200,527924750,6620,6620,6620,6620,839
|
|
20230609,181100,527924750,6620,6620,6620,6620,0
|
|
20230609,181000,527924750,6620,6620,6620,6620,0
|
|
20230609,180900,527924750,6620,6620,6620,6620,0
|
|
20230609,180800,527924750,6620,6620,6620,6620,0
|
|
20230609,180700,527924750,6620,6620,6620,6620,0
|
|
20230609,180600,527924750,6620,6620,6620,6620,0
|
|
20230609,180500,527924750,6620,6620,6620,6620,0
|
|
20230609,180400,527924750,6620,6620,6620,6620,0
|
|
20230609,180300,527924750,6620,6620,6620,6620,0
|
|
20230609,180200,527924750,6620,6620,6620,6620,0
|
|
20230609,180100,527924750,6620,6620,6620,6620,0
|
|
20230609,180000,527924750,6620,6620,6620,6620,0
|
|
20230609,175900,527924750,6620,6620,6620,6620,0
|
|
20230609,175800,527924750,6620,6620,6620,6620,0
|
|
20230609,175700,527924750,6620,6620,6620,6620,0
|
|
20230609,175600,527924750,6620,6620,6620,6620,0
|
|
20230609,175500,527924750,6620,6620,6620,6620,0
|
|
20230609,175400,527924750,6620,6620,6620,6620,0
|
|
20230609,175300,527924750,6620,6620,6620,6620,0
|
|
20230609,175200,527924750,6620,6620,6620,6620,0
|
|
20230609,175100,527924750,6620,6620,6620,6620,0
|
|
20230609,175000,527924750,6620,6620,6620,6620,0
|
|
20230609,174900,527924750,6620,6620,6620,6620,0
|
|
20230609,174800,527924750,6620,6620,6620,6620,0
|
|
20230609,174700,527924750,6620,6620,6620,6620,0
|
|
20230609,174600,527924750,6620,6620,6620,6620,0
|
|
20230609,174500,527924750,6620,6620,6620,6620,0
|
|
20230609,174400,527924750,6620,6620,6620,6620,0
|
|
20230609,174300,527924750,6620,6620,6620,6620,0
|
|
20230609,174200,527924750,6620,6620,6620,6620,839
|
|
20230609,174100,527924750,6620,6620,6620,6620,0
|
|
20230609,174000,527924750,6620,6620,6620,6620,0
|
|
20230609,173900,527924750,6620,6620,6620,6620,0
|
|
20230609,173800,527924750,6620,6620,6620,6620,0
|
|
20230609,173700,527924750,6620,6620,6620,6620,0
|
|
20230609,173600,527924750,6620,6620,6620,6620,0
|
|
20230609,173500,527924750,6620,6620,6620,6620,0
|
|
20230609,173400,527924750,6620,6620,6620,6620,0
|
|
20230609,173300,527924750,6620,6620,6620,6620,0
|
|
20230609,173200,527924750,6620,6620,6620,6620,0
|
|
20230609,173100,527924750,6620,6620,6620,6620,0
|
|
20230609,173000,527924750,6620,6620,6620,6620,0
|
|
20230609,172900,527924750,6620,6620,6620,6620,0
|
|
20230609,172800,527924750,6620,6620,6620,6620,0
|
|
20230609,172700,527924750,6620,6620,6620,6620,0
|
|
20230609,172600,527924750,6620,6620,6620,6620,0
|
|
20230609,172500,527924750,6620,6620,6620,6620,0
|
|
20230609,172400,527924750,6620,6620,6620,6620,0
|
|
20230609,172300,527924750,6620,6620,6620,6620,0
|
|
20230609,172200,527924750,6620,6620,6620,6620,0
|
|
20230609,172100,527924750,6620,6620,6620,6620,0
|
|
20230609,172000,527924750,6620,6620,6620,6620,0
|
|
20230609,171900,527924750,6620,6620,6620,6620,0
|
|
20230609,171800,527924750,6620,6620,6620,6620,0
|
|
20230609,171700,527924750,6620,6620,6620,6620,0
|
|
20230609,171600,527924750,6620,6620,6620,6620,0
|
|
20230609,171500,527924750,6620,6620,6620,6620,0
|
|
20230609,171400,527924750,6620,6620,6620,6620,0
|
|
20230609,171300,527924750,6620,6620,6620,6620,0
|
|
20230609,171200,527924750,6620,6620,6620,6620,839
|
|
20230609,171100,527924750,6620,6620,6620,6620,0
|
|
20230609,171000,527924750,6620,6620,6620,6620,0
|
|
20230609,170900,527924750,6620,6620,6620,6620,0
|
|
20230609,170800,527924750,6620,6620,6620,6620,0
|
|
20230609,170700,527924750,6620,6620,6620,6620,0
|
|
20230609,170600,527924750,6620,6620,6620,6620,0
|
|
20230609,170500,527924750,6620,6620,6620,6620,0
|
|
20230609,170400,527924750,6620,6620,6620,6620,0
|
|
20230609,170300,527924750,6620,6620,6620,6620,0
|
|
20230609,170200,527924750,6620,6620,6620,6620,0
|
|
20230609,170100,527924750,6620,6620,6620,6620,0
|
|
20230609,170000,527924750,6620,6620,6620,6620,0
|
|
20230609,165900,527924750,6620,6620,6620,6620,0
|
|
20230609,165800,527924750,6620,6620,6620,6620,0
|
|
20230609,165700,527924750,6620,6620,6620,6620,0
|
|
20230609,165600,527924750,6620,6620,6620,6620,0
|
|
20230609,165500,527924750,6620,6620,6620,6620,0
|
|
20230609,165400,527924750,6620,6620,6620,6620,0
|
|
20230609,165300,527924750,6620,6620,6620,6620,0
|
|
20230609,165200,527924750,6620,6620,6620,6620,0
|
|
20230609,165100,527924750,6620,6620,6620,6620,0
|
|
20230609,165000,527924750,6620,6620,6620,6620,0
|
|
20230609,164900,527924750,6620,6620,6620,6620,0
|
|
20230609,164800,527924750,6620,6620,6620,6620,0
|
|
20230609,164700,527924750,6620,6620,6620,6620,0
|
|
20230609,164600,527924750,6620,6620,6620,6620,0
|
|
20230609,164500,527924750,6620,6620,6620,6620,0
|
|
20230609,164400,527924750,6620,6620,6620,6620,0
|
|
20230609,164300,527924750,6620,6620,6620,6620,0
|
|
20230609,164200,527924750,6620,6620,6620,6620,839
|
|
20230609,164100,527924750,6620,6620,6620,6620,0
|
|
20230609,164000,527924750,6620,6620,6620,6620,0
|
|
20230609,163900,527924750,6620,6620,6620,6620,0
|
|
20230609,163800,527924750,6620,6620,6620,6620,0
|
|
20230609,163700,527924750,6620,6620,6620,6620,0
|
|
20230609,163600,527924750,6620,6620,6620,6620,0
|
|
20230609,163500,527924750,6620,6620,6620,6620,0
|
|
20230609,163400,527924750,6620,6620,6620,6620,0
|
|
20230609,163300,527924750,6620,6620,6620,6620,0
|
|
20230609,163200,527924750,6620,6620,6620,6620,0
|
|
20230609,163100,527924750,6620,6620,6620,6620,0
|
|
20230609,163000,527924750,6620,6620,6620,6620,0
|
|
20230609,162900,527924750,6620,6620,6620,6620,0
|
|
20230609,162800,527924750,6620,6620,6620,6620,0
|
|
20230609,162700,527924750,6620,6620,6620,6620,0
|
|
20230609,162600,527924750,6620,6620,6620,6620,0
|
|
20230609,162500,527924750,6620,6620,6620,6620,0
|
|
20230609,162400,527924750,6620,6620,6620,6620,0
|
|
20230609,162300,527924750,6620,6620,6620,6620,0
|
|
20230609,162200,527924750,6620,6620,6620,6620,0
|
|
20230609,162100,527924750,6620,6620,6620,6620,0
|
|
20230609,162000,527924750,6620,6620,6620,6620,0
|
|
20230609,161900,527924750,6620,6620,6620,6620,0
|
|
20230609,161800,527924750,6620,6620,6620,6620,0
|
|
20230609,161700,527924750,6620,6620,6620,6620,0
|
|
20230609,161600,527924750,6620,6620,6620,6620,0
|
|
20230609,161500,527924750,6620,6620,6620,6620,0
|
|
20230609,161400,527924750,6620,6620,6620,6620,0
|
|
20230609,161300,527924750,6620,6620,6620,6620,0
|
|
20230609,161200,527924750,6620,6620,6620,6620,839
|
|
20230609,161100,527924750,6620,6620,6620,6620,0
|
|
20230609,161000,527924750,6620,6620,6620,6620,0
|
|
20230609,160900,527924750,6620,6620,6620,6620,0
|
|
20230609,160800,527924750,6620,6620,6620,6620,0
|
|
20230609,160700,527924750,6620,6620,6620,6620,0
|
|
20230609,160600,527924750,6620,6620,6620,6620,0
|
|
20230609,160500,527924750,6620,6620,6620,6620,0
|
|
20230609,160400,527924750,6620,6620,6620,6620,0
|
|
20230609,160300,527924750,6620,6620,6620,6620,0
|
|
20230609,160200,527924750,6620,6620,6620,6620,0
|
|
20230609,160100,527924750,6620,6620,6620,6620,0
|
|
20230609,160000,527924750,6620,6620,6620,6620,0
|
|
20230609,155900,527924750,6620,6620,6620,6620,0
|
|
20230609,155800,527924750,6620,6620,6620,6620,0
|
|
20230609,155700,527924750,6620,6620,6620,6620,0
|
|
20230609,155600,527924750,6620,6620,6620,6620,0
|
|
20230609,155500,527924750,6620,6620,6620,6620,0
|
|
20230609,155400,527924750,6620,6620,6620,6620,0
|
|
20230609,155300,527924750,6620,6620,6620,6620,0
|
|
20230609,155200,527924750,6620,6620,6620,6620,0
|
|
20230609,155100,527924750,6620,6620,6620,6620,0
|
|
20230609,155000,527924750,6620,6620,6620,6620,0
|
|
20230609,154900,527924750,6620,6620,6620,6620,0
|
|
20230609,154800,527924750,6620,6620,6620,6620,0
|
|
20230609,154700,527924750,6620,6620,6620,6620,0
|
|
20230609,154600,527924750,6620,6620,6620,6620,0
|
|
20230609,154500,527924750,6620,6620,6620,6620,0
|
|
20230609,154400,527924750,6620,6620,6620,6620,0
|
|
20230609,154300,527924750,6620,6620,6620,6620,0
|
|
20230609,154200,527924750,6620,6620,6620,6620,839
|
|
20230609,154100,527924750,6620,6620,6620,6620,0
|
|
20230609,154000,527924750,6620,6620,6620,6620,0
|
|
20230609,153900,527924750,6620,6620,6620,6620,0
|
|
20230609,153800,527924750,6620,6620,6620,6620,0
|
|
20230609,153700,527924750,6620,6620,6620,6620,0
|
|
20230609,153600,527924750,6620,6620,6620,6620,0
|
|
20230609,153500,527924750,6620,6620,6620,6620,0
|
|
20230609,153400,527924750,6620,6620,6620,6620,0
|
|
20230609,153300,527924750,6620,6620,6620,6620,0
|
|
20230609,153200,527924750,6620,6620,6620,6620,0
|
|
20230609,153100,527924750,6620,6620,6620,6620,0
|
|
20230609,153000,527924750,6620,6620,6620,6620,839
|
|
20230609,152900,522370570,6640,6640,6640,6640,0
|
|
20230609,152800,522370570,6640,6640,6640,6640,0
|
|
20230609,152700,522370570,6640,6640,6640,6640,0
|
|
20230609,152600,522370570,6640,6640,6640,6640,0
|
|
20230609,152500,522370570,6640,6640,6640,6640,0
|
|
20230609,152400,522370570,6640,6640,6640,6640,0
|
|
20230609,152300,522370570,6640,6640,6640,6640,0
|
|
20230609,152200,522370570,6640,6640,6640,6640,0
|
|
20230609,152100,522370570,6640,6640,6640,6640,0
|
|
20230609,152000,522370570,6640,6640,6640,6640,0
|
|
20230609,151900,522370570,6640,6620,6640,6620,437
|
|
20230609,151800,519477540,6640,6640,6640,6640,0
|
|
20230609,151700,519477540,6640,6640,6640,6620,241
|
|
20230609,151600,517877500,6640,6630,6640,6620,203
|
|
20230609,151500,516533580,6640,6640,6640,6640,0
|
|
20230609,151400,516533580,6640,6640,6640,6640,4
|
|
20230609,151300,516507020,6640,6640,6640,6640,5
|
|
20230609,151200,516473820,6640,6630,6640,6630,2
|
|
20230609,151100,516460550,6650,6650,6650,6620,161
|
|
20230609,151000,515394640,6650,6630,6650,6630,143
|
|
20230609,150900,514443980,6640,6640,6640,6640,0
|
|
20230609,150800,514443980,6640,6640,6640,6640,101
|
|
20230609,150700,513773340,6650,6650,6650,6650,0
|
|
20230609,150600,513773340,6650,6650,6650,6650,0
|
|
20230609,150500,513773340,6650,6640,6650,6640,18
|
|
20230609,150400,513653800,6640,6640,6640,6640,49
|
|
20230609,150300,513328440,6640,6630,6640,6620,201
|
|
20230609,150200,511997590,6640,6640,6640,6640,0
|
|
20230609,150100,511997590,6640,6630,6640,6630,180
|
|
20230609,150000,510804180,6630,6630,6630,6630,0
|
|
20230609,145900,510804180,6630,6630,6630,6630,0
|
|
20230609,145800,510804180,6630,6620,6630,6620,51
|
|
20230609,145700,510466550,6630,6630,6630,6630,5
|
|
20230609,145600,510433400,6630,6630,6630,6630,10
|
|
20230609,145500,510367100,6630,6630,6630,6630,18
|
|
20230609,145400,510247760,6630,6630,6630,6630,400
|
|
20230609,145300,507595760,6630,6630,6630,6630,0
|
|
20230609,145200,507595760,6630,6630,6630,6630,51
|
|
20230609,145100,507257630,6630,6630,6630,6630,23
|
|
20230609,145000,507105140,6620,6620,6620,6620,1
|
|
20230609,144900,507098520,6630,6620,6630,6620,21
|
|
20230609,144800,506959490,6630,6630,6630,6630,2
|
|
20230609,144700,506946230,6630,6630,6630,6630,2
|
|
20230609,144600,506932970,6630,6630,6630,6630,0
|
|
20230609,144500,506932970,6630,6630,6630,6630,1
|
|
20230609,144400,506926340,6620,6620,6620,6620,0
|
|
20230609,144300,506926340,6620,6620,6620,6620,247
|
|
20230609,144200,505291200,6630,6630,6630,6630,210
|
|
20230609,144100,503898900,6630,6630,6630,6630,0
|
|
20230609,144000,503898900,6630,6630,6630,6630,0
|
|
20230609,143900,503898900,6630,6630,6630,6630,0
|
|
20230609,143800,503898900,6630,6630,6630,6630,0
|
|
20230609,143700,503898900,6630,6630,6630,6630,0
|
|
20230609,143600,503898900,6630,6630,6630,6630,10
|
|
20230609,143500,503832600,6640,6640,6640,6640,1
|
|
20230609,143400,503825960,6620,6620,6620,6620,500
|
|
20230609,143300,500515960,6620,6620,6620,6620,0
|
|
20230609,143200,500515960,6620,6620,6620,6620,0
|
|
20230609,143100,500515960,6620,6620,6620,6620,200
|
|
20230609,143000,499191960,6620,6620,6620,6620,0
|
|
20230609,142900,499191960,6620,6620,6620,6620,0
|
|
20230609,142800,499191960,6620,6620,6620,6620,0
|
|
20230609,142700,499191960,6620,6620,6620,6620,0
|
|
20230609,142600,499191960,6620,6620,6620,6620,11
|
|
20230609,142500,499119140,6620,6630,6630,6620,4
|
|
20230609,142400,499092640,6640,6640,6640,6640,0
|
|
20230609,142300,499092640,6640,6640,6640,6640,0
|
|
20230609,142200,499092640,6640,6640,6640,6640,0
|
|
20230609,142100,499092640,6640,6630,6640,6630,2
|
|
20230609,142000,499079370,6630,6630,6630,6630,2
|
|
20230609,141900,499066110,6620,6630,6630,6620,100
|
|
20230609,141800,498403640,6640,6640,6640,6640,0
|
|
20230609,141700,498403640,6640,6640,6640,6640,5
|
|
20230609,141600,498370440,6640,6640,6640,6640,0
|
|
20230609,141500,498370440,6640,6640,6640,6640,0
|
|
20230609,141400,498370440,6640,6640,6640,6640,3
|
|
20230609,141300,498350520,6640,6640,6640,6640,0
|
|
20230609,141200,498350520,6640,6640,6640,6640,0
|
|
20230609,141100,498350520,6640,6640,6640,6640,34
|
|
20230609,141000,498124760,6640,6640,6640,6640,0
|
|
20230609,140900,498124760,6640,6640,6640,6640,0
|
|
20230609,140800,498124760,6640,6640,6640,6640,0
|
|
20230609,140700,498124760,6640,6630,6640,6630,2
|
|
20230609,140600,498111490,6640,6640,6640,6640,0
|
|
20230609,140500,498111490,6640,6640,6640,6640,1
|
|
20230609,140400,498104850,6620,6620,6620,6620,200
|
|
20230609,140300,496780850,6620,6620,6620,6620,0
|
|
20230609,140200,496780850,6620,6620,6620,6620,0
|
|
20230609,140100,496780850,6620,6620,6620,6620,2
|
|
20230609,140000,496767610,6610,6650,6650,6610,2001
|
|
20230609,135900,483537960,6650,6650,6650,6650,0
|
|
20230609,135800,483537960,6650,6650,6650,6650,0
|
|
20230609,135700,483537960,6650,6650,6650,6650,1
|
|
20230609,135600,483531310,6640,6640,6640,6640,0
|
|
20230609,135500,483531310,6640,6640,6640,6640,0
|
|
20230609,135400,483531310,6640,6640,6640,6640,0
|
|
20230609,135300,483531310,6640,6640,6640,6640,1
|
|
20230609,135200,483524670,6620,6620,6620,6620,0
|
|
20230609,135100,483524670,6620,6620,6620,6620,0
|
|
20230609,135000,483524670,6620,6610,6620,6610,130
|
|
20230609,134900,482664770,6640,6640,6640,6640,0
|
|
20230609,134800,482664770,6640,6640,6640,6640,1
|
|
20230609,134700,482658130,6630,6630,6630,6630,0
|
|
20230609,134600,482658130,6630,6660,6660,6620,503
|
|
20230609,134500,479328180,6630,6640,6640,6630,1300
|
|
20230609,134400,470709050,6660,6650,6660,6650,2
|
|
20230609,134300,470695740,6660,6660,6660,6660,0
|
|
20230609,134200,470695740,6660,6660,6660,6660,0
|
|
20230609,134100,470695740,6660,6660,6660,6660,0
|
|
20230609,134000,470695740,6660,6660,6660,6660,0
|
|
20230609,133900,470695740,6660,6660,6660,6660,1
|
|
20230609,133800,470689080,6650,6660,6660,6650,312
|
|
20230609,133700,468614270,6690,6690,6690,6690,0
|
|
20230609,133600,468614270,6690,6690,6690,6690,0
|
|
20230609,133500,468614270,6690,6690,6690,6690,0
|
|
20230609,133400,468614270,6690,6690,6690,6690,1
|
|
20230609,133300,468607580,6680,6650,6680,6650,2701
|
|
20230609,133200,450603800,6650,6640,6650,6640,48
|
|
20230609,133100,450284820,6650,6650,6650,6650,0
|
|
20230609,133000,450284820,6650,6640,6650,6640,100
|
|
20230609,132900,449620320,6650,6610,6650,6610,160
|
|
20230609,132800,448559720,6610,6630,6630,6600,5235
|
|
20230609,132700,413995360,6630,6630,6630,6630,14
|
|
20230609,132600,413902540,6630,6630,6630,6630,0
|
|
20230609,132500,413902540,6630,6630,6630,6630,17
|
|
20230609,132400,413789830,6630,6630,6630,6630,0
|
|
20230609,132300,413789830,6630,6630,6630,6630,1
|
|
20230609,132200,413783200,6610,6610,6610,6610,0
|
|
20230609,132100,413783200,6610,6610,6610,6610,0
|
|
20230609,132000,413783200,6610,6620,6620,6610,500
|
|
20230609,131900,410478180,6610,6610,6610,6610,0
|
|
20230609,131800,410478180,6610,6610,6610,6610,0
|
|
20230609,131700,410478180,6610,6610,6610,6610,0
|
|
20230609,131600,410478180,6610,6610,6610,6610,0
|
|
20230609,131500,410478180,6610,6620,6620,6610,2915
|
|
20230609,131400,391209770,6640,6640,6640,6640,7668
|
|
20230609,131300,340294250,6650,6650,6650,6650,0
|
|
20230609,131200,340294250,6650,6650,6650,6650,0
|
|
20230609,131100,340294250,6650,6650,6650,6650,0
|
|
20230609,131000,340294250,6650,6650,6650,6650,0
|
|
20230609,130900,340294250,6650,6640,6650,6640,7
|
|
20230609,130800,340247760,6650,6650,6650,6650,0
|
|
20230609,130700,340247760,6650,6650,6650,6650,100
|
|
20230609,130600,339582760,6650,6640,6650,6640,208
|
|
20230609,130500,338199640,6650,6650,6650,6650,0
|
|
20230609,130400,338199640,6650,6640,6650,6640,220
|
|
20230609,130300,336738780,6650,6640,6650,6640,90
|
|
20230609,130200,336141160,6650,6640,6650,6640,90
|
|
20230609,130100,335543550,6650,6620,6650,6620,2332
|
|
20230609,130000,320055330,6630,6620,6630,6620,121
|
|
20230609,125900,319254300,6620,6620,6620,6620,0
|
|
20230609,125800,319254300,6620,6630,6630,6620,282
|
|
20230609,125700,317386980,6640,6640,6640,6640,0
|
|
20230609,125600,317386980,6640,6640,6640,6640,0
|
|
20230609,125500,317386980,6640,6640,6640,6640,0
|
|
20230609,125400,317386980,6640,6640,6640,6640,5
|
|
20230609,125300,317353780,6650,6650,6650,6650,5
|
|
20230609,125200,317320530,6650,6650,6650,6650,48
|
|
20230609,125100,317001330,6650,6650,6650,6640,3
|
|
20230609,125000,316981390,6640,6650,6650,6640,2
|
|
20230609,124900,316968100,6630,6630,6630,6630,33
|
|
20230609,124800,316749310,6640,6640,6640,6640,0
|
|
20230609,124700,316749310,6640,6640,6640,6640,0
|
|
20230609,124600,316749310,6640,6640,6640,6640,155
|
|
20230609,124500,315720110,6640,6640,6640,6640,5
|
|
20230609,124400,315686910,6640,6640,6640,6640,153
|
|
20230609,124300,314670990,6640,6640,6640,6640,5
|
|
20230609,124200,314637790,6640,6640,6640,6640,0
|
|
20230609,124100,314637790,6640,6640,6640,6640,0
|
|
20230609,124000,314637790,6640,6640,6640,6640,2
|
|
20230609,123900,314624510,6640,6640,6640,6640,0
|
|
20230609,123800,314624510,6640,6640,6640,6640,0
|
|
20230609,123700,314624510,6640,6640,6640,6640,1
|
|
20230609,123600,314617870,6630,6630,6630,6630,0
|
|
20230609,123500,314617870,6630,6630,6630,6630,306
|
|
20230609,123400,312589090,6630,6630,6630,6620,2273
|
|
20230609,123300,297535440,6630,6630,6630,6630,0
|
|
20230609,123200,297535440,6630,6630,6630,6630,0
|
|
20230609,123100,297535440,6630,6630,6630,6630,0
|
|
20230609,123000,297535440,6630,6630,6630,6630,0
|
|
20230609,122900,297535440,6630,6630,6630,6630,0
|
|
20230609,122800,297535440,6630,6630,6630,6630,0
|
|
20230609,122700,297535440,6630,6630,6630,6630,3
|
|
20230609,122600,297515550,6650,6650,6650,6650,1
|
|
20230609,122500,297508900,6650,6650,6650,6650,0
|
|
20230609,122400,297508900,6650,6650,6650,6650,0
|
|
20230609,122300,297508900,6650,6650,6650,6650,0
|
|
20230609,122200,297508900,6650,6650,6650,6650,0
|
|
20230609,122100,297508900,6650,6650,6650,6650,0
|
|
20230609,122000,297508900,6650,6650,6650,6650,0
|
|
20230609,121900,297508900,6650,6650,6650,6650,0
|
|
20230609,121800,297508900,6650,6650,6650,6650,0
|
|
20230609,121700,297508900,6650,6650,6650,6650,2
|
|
20230609,121600,297495600,6650,6650,6650,6650,1
|
|
20230609,121500,297488950,6650,6650,6650,6650,0
|
|
20230609,121400,297488950,6650,6650,6650,6650,3
|
|
20230609,121300,297469000,6650,6650,6650,6650,0
|
|
20230609,121200,297469000,6650,6640,6650,6640,12
|
|
20230609,121100,297389240,6650,6630,6650,6630,38
|
|
20230609,121000,297137280,6630,6630,6630,6630,68
|
|
20230609,120900,296686440,6630,6630,6630,6630,454
|
|
20230609,120800,293676420,6650,6660,6660,6630,693
|
|
20230609,120700,289074090,6670,6660,6670,6660,6
|
|
20230609,120600,289034080,6660,6670,6670,6650,5
|
|
20230609,120500,289000770,6650,6670,6670,6650,928
|
|
20230609,120400,282829460,6670,6680,6680,6660,2020
|
|
20230609,120300,269357820,6680,6670,6680,6670,13
|
|
20230609,120200,269271100,6680,6670,6680,6670,51
|
|
20230609,120100,268930870,6680,6670,6680,6670,276
|
|
20230609,120000,267089900,6690,6690,6690,6680,967
|
|
20230609,115900,260630260,6700,6700,6700,6700,1
|
|
20230609,115800,260623560,6700,6700,6700,6700,0
|
|
20230609,115700,260623560,6700,6700,6700,6700,0
|
|
20230609,115600,260623560,6700,6700,6700,6700,0
|
|
20230609,115500,260623560,6700,6700,6700,6700,16
|
|
20230609,115400,260516360,6700,6700,6700,6700,0
|
|
20230609,115300,260516360,6700,6700,6700,6700,0
|
|
20230609,115200,260516360,6700,6700,6700,6700,0
|
|
20230609,115100,260516360,6700,6690,6700,6690,2
|
|
20230609,115000,260502970,6680,6680,6680,6680,0
|
|
20230609,114900,260502970,6680,6680,6680,6680,0
|
|
20230609,114800,260502970,6680,6680,6680,6680,1
|
|
20230609,114700,260496290,6680,6680,6680,6680,1
|
|
20230609,114600,260489610,6700,6700,6700,6700,50
|
|
20230609,114500,260154610,6700,6700,6700,6700,0
|
|
20230609,114400,260154610,6700,6700,6700,6700,1
|
|
20230609,114300,260147910,6700,6700,6700,6700,0
|
|
20230609,114200,260147910,6700,6690,6700,6690,5
|
|
20230609,114100,260114450,6680,6680,6680,6680,3
|
|
20230609,114000,260094410,6700,6700,6700,6700,0
|
|
20230609,113900,260094410,6700,6690,6700,6690,100
|
|
20230609,113800,259424420,6700,6680,6700,6680,3
|
|
20230609,113700,259404350,6700,6700,6700,6700,50
|
|
20230609,113600,259069350,6700,6700,6700,6700,0
|
|
20230609,113500,259069350,6700,6700,6700,6700,0
|
|
20230609,113400,259069350,6700,6700,6700,6700,0
|
|
20230609,113300,259069350,6700,6700,6700,6700,0
|
|
20230609,113200,259069350,6700,6700,6700,6700,0
|
|
20230609,113100,259069350,6700,6700,6700,6700,0
|
|
20230609,113000,259069350,6700,6700,6700,6700,10
|
|
20230609,112900,259002350,6700,6700,6700,6700,0
|
|
20230609,112800,259002350,6700,6700,6700,6700,0
|
|
20230609,112700,259002350,6700,6690,6700,6690,3
|
|
20230609,112600,258982270,6700,6700,6700,6700,0
|
|
20230609,112500,258982270,6700,6700,6700,6700,0
|
|
20230609,112400,258982270,6700,6700,6700,6690,7
|
|
20230609,112300,258935420,6690,6700,6700,6690,60
|
|
20230609,112200,258533430,6700,6700,6700,6700,0
|
|
20230609,112100,258533430,6700,6700,6700,6700,0
|
|
20230609,112000,258533430,6700,6700,6700,6700,0
|
|
20230609,111900,258533430,6700,6700,6700,6700,1
|
|
20230609,111800,258526730,6690,6680,6690,6680,3
|
|
20230609,111700,258506670,6700,6680,6700,6680,3
|
|
20230609,111600,258486600,6700,6690,6700,6690,50
|
|
20230609,111500,258151930,6690,6690,6690,6690,0
|
|
20230609,111400,258151930,6690,6690,6690,6690,0
|
|
20230609,111300,258151930,6690,6690,6690,6690,2
|
|
20230609,111200,258138550,6690,6690,6690,6690,1
|
|
20230609,111100,258131860,6670,6670,6670,6670,0
|
|
20230609,111000,258131860,6670,6670,6670,6670,0
|
|
20230609,110900,258131860,6670,6670,6670,6670,0
|
|
20230609,110800,258131860,6670,6680,6680,6670,365
|
|
20230609,110700,255693760,6680,6680,6680,6680,0
|
|
20230609,110600,255693760,6680,6690,6690,6680,1000
|
|
20230609,110500,249013610,6690,6690,6690,6690,0
|
|
20230609,110400,249013610,6690,6690,6690,6690,0
|
|
20230609,110300,249013610,6690,6690,6690,6690,21
|
|
20230609,110200,248873120,6690,6690,6690,6690,0
|
|
20230609,110100,248873120,6690,6690,6690,6690,37
|
|
20230609,110000,248625590,6710,6710,6710,6710,10
|
|
20230609,105900,248558490,6710,6710,6710,6710,0
|
|
20230609,105800,248558490,6710,6710,6710,6710,0
|
|
20230609,105700,248558490,6710,6710,6710,6710,0
|
|
20230609,105600,248558490,6710,6710,6710,6710,0
|
|
20230609,105500,248558490,6710,6710,6710,6710,50
|
|
20230609,105400,248222990,6710,6710,6710,6710,0
|
|
20230609,105300,248222990,6710,6710,6710,6710,1
|
|
20230609,105200,248216280,6710,6700,6710,6700,4
|
|
20230609,105100,248189460,6720,6700,6720,6700,102
|
|
20230609,105000,247504580,6680,6680,6680,6680,0
|
|
20230609,104900,247504580,6680,6690,6690,6680,8000
|
|
20230609,104800,194064030,6690,6690,6690,6690,0
|
|
20230609,104700,194064030,6690,6690,6690,6690,27
|
|
20230609,104600,193883400,6690,6690,6690,6690,3
|
|
20230609,104500,193863330,6700,6700,6700,6700,0
|
|
20230609,104400,193863330,6700,6700,6700,6700,98
|
|
20230609,104300,193206730,6710,6710,6710,6710,0
|
|
20230609,104200,193206730,6710,6710,6710,6710,0
|
|
20230609,104100,193206730,6710,6710,6710,6710,0
|
|
20230609,104000,193206730,6710,6710,6710,6710,0
|
|
20230609,103900,193206730,6710,6710,6710,6710,1
|
|
20230609,103800,193200020,6700,6700,6700,6700,0
|
|
20230609,103700,193200020,6700,6690,6700,6690,3
|
|
20230609,103600,193179930,6690,6690,6690,6690,0
|
|
20230609,103500,193179930,6690,6690,6690,6690,50
|
|
20230609,103400,192845430,6690,6670,6690,6670,1738
|
|
20230609,103300,181240420,6670,6670,6670,6670,50
|
|
20230609,103200,180906920,6660,6660,6660,6660,0
|
|
20230609,103100,180906920,6660,6660,6660,6660,1
|
|
20230609,103000,180900260,6670,6670,6670,6670,9
|
|
20230609,102900,180840230,6640,6640,6640,6640,0
|
|
20230609,102800,180840230,6640,6640,6640,6640,1
|
|
20230609,102700,180833590,6640,6640,6640,6640,0
|
|
20230609,102600,180833590,6640,6640,6640,6640,0
|
|
20230609,102500,180833590,6640,6670,6670,6640,345
|
|
20230609,102400,178532470,6640,6640,6640,6640,0
|
|
20230609,102300,178532470,6640,6660,6660,6640,1244
|
|
20230609,102200,170258740,6660,6670,6670,6650,800
|
|
20230609,102100,164929750,6660,6670,6670,6660,71
|
|
20230609,102000,164456190,6670,6660,6670,6660,49
|
|
20230609,101900,164129370,6670,6680,6680,6670,502
|
|
20230609,101800,160779900,6690,6690,6690,6690,3
|
|
20230609,101700,160759830,6690,6690,6690,6680,44
|
|
20230609,101600,160465670,6680,6690,6700,6680,172
|
|
20230609,101500,159314010,6690,6700,6700,6690,2018
|
|
20230609,101400,145813410,6700,6730,6730,6690,4231
|
|
20230609,101300,117472500,6730,6730,6730,6730,29
|
|
20230609,101200,117277330,6730,6730,6730,6730,748
|
|
20230609,101100,112243290,6730,6730,6730,6730,0
|
|
20230609,101000,112243290,6730,6730,6730,6730,102
|
|
20230609,100900,111556830,6730,6730,6730,6730,0
|
|
20230609,100800,111556830,6730,6730,6730,6730,0
|
|
20230609,100700,111556830,6730,6730,6730,6730,0
|
|
20230609,100600,111556830,6730,6730,6730,6730,1
|
|
20230609,100500,111550100,6710,6710,6710,6710,0
|
|
20230609,100400,111550100,6710,6710,6710,6710,7
|
|
20230609,100300,111503130,6700,6700,6700,6700,145
|
|
20230609,100200,110531630,6700,6700,6700,6700,895
|
|
20230609,100100,104535130,6700,6710,6710,6700,1615
|
|
20230609,100000,93709250,6720,6720,6720,6720,0
|
|
20230609,095900,93709250,6720,6710,6720,6710,391
|
|
20230609,095800,91082640,6710,6720,6720,6710,3594
|
|
20230609,095700,66960960,6720,6720,6720,6720,330
|
|
20230609,095600,64743360,6730,6730,6730,6730,1223
|
|
20230609,095500,56512570,6750,6750,6750,6750,0
|
|
20230609,095400,56512570,6750,6750,6750,6750,0
|
|
20230609,095300,56512570,6750,6750,6750,6750,11
|
|
20230609,095200,56438320,6730,6730,6730,6730,0
|
|
20230609,095100,56438320,6730,6730,6730,6730,20
|
|
20230609,095000,56303720,6750,6750,6750,6750,0
|
|
20230609,094900,56303720,6750,6760,6760,6750,820
|
|
20230609,094800,50766500,6760,6760,6760,6760,312
|
|
20230609,094700,48657380,6770,6770,6770,6770,0
|
|
20230609,094600,48657380,6770,6770,6770,6770,52
|
|
20230609,094500,48305340,6770,6770,6770,6770,0
|
|
20230609,094400,48305340,6770,6770,6770,6770,116
|
|
20230609,094300,47520020,6760,6760,6760,6760,0
|
|
20230609,094200,47520020,6760,6760,6760,6760,0
|
|
20230609,094100,47520020,6760,6760,6760,6760,21
|
|
20230609,094000,47378060,6760,6760,6760,6760,300
|
|
20230609,093900,45350060,6770,6770,6770,6770,0
|
|
20230609,093800,45350060,6770,6770,6770,6770,0
|
|
20230609,093700,45350060,6770,6770,6770,6770,96
|
|
20230609,093600,44700140,6770,6770,6770,6770,4
|
|
20230609,093500,44673060,6770,6770,6770,6770,24
|
|
20230609,093400,44510580,6770,6780,6780,6770,54
|
|
20230609,093300,44144960,6780,6780,6780,6780,1
|
|
20230609,093200,44138180,6780,6780,6780,6780,0
|
|
20230609,093100,44138180,6780,6780,6780,6780,50
|
|
20230609,093000,43799180,6780,6780,6780,6780,0
|
|
20230609,092900,43799180,6780,6780,6780,6780,7
|
|
20230609,092800,43751720,6800,6800,6800,6800,0
|
|
20230609,092700,43751720,6800,6800,6800,6800,0
|
|
20230609,092600,43751720,6800,6770,6800,6770,200
|
|
20230609,092500,42397540,6750,6750,6750,6750,0
|
|
20230609,092400,42397540,6750,6750,6750,6750,0
|
|
20230609,092300,42397540,6750,6750,6750,6750,40
|
|
20230609,092200,42127540,6750,6750,6750,6750,154
|
|
20230609,092100,41088040,6750,6750,6750,6750,0
|
|
20230609,092000,41088040,6750,6770,6770,6750,490
|
|
20230609,091900,37770840,6760,6780,6780,6750,5032
|
|
20230609,091800,3743650,6790,6790,6790,6790,8
|
|
20230609,091700,3689330,6770,6770,6770,6770,0
|
|
20230609,091600,3689330,6770,6770,6770,6770,0
|
|
20230609,091500,3689330,6770,6770,6770,6770,0
|
|
20230609,091400,3689330,6770,6770,6770,6770,0
|
|
20230609,091300,3689330,6770,6770,6770,6770,0
|
|
20230609,091200,3689330,6770,6770,6770,6770,0
|
|
20230609,091100,3689330,6770,6770,6770,6770,32
|
|
20230609,091000,3472690,6770,6770,6770,6770,0
|
|
20230609,090900,3472690,6770,6770,6770,6770,0
|
|
20230609,090800,3472690,6770,6770,6770,6770,0
|
|
20230609,090700,3472690,6770,6800,6800,6770,169
|
|
20230609,090600,2325020,6810,6810,6810,6810,0
|
|
20230609,090500,2325020,6810,6810,6810,6810,100
|
|
20230609,090400,1644020,6820,6820,6820,6820,0
|
|
20230609,090300,1644020,6820,6820,6820,6820,0
|
|
20230609,090200,1644020,6820,6800,6820,6800,139
|
|
20230609,090100,696280,6760,6760,6760,6760,0
|
|
20230609,090000,696280,6760,6760,6760,6760,103
|