774 lines
40 KiB
CSV
774 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,215100,742844280,13090,13090,13090,13090,1685
|
|
20230623,215000,742844280,13090,13090,13090,13090,0
|
|
20230623,214900,742844280,13090,13090,13090,13090,0
|
|
20230623,214800,742844280,13090,13090,13090,13090,0
|
|
20230623,214700,742844280,13090,13090,13090,13090,0
|
|
20230623,214600,742844280,13090,13090,13090,13090,0
|
|
20230623,214500,742844280,13090,13090,13090,13090,0
|
|
20230623,214400,742844280,13090,13090,13090,13090,0
|
|
20230623,214300,742844280,13090,13090,13090,13090,0
|
|
20230623,214200,742844280,13090,13090,13090,13090,0
|
|
20230623,214100,742844280,13090,13090,13090,13090,0
|
|
20230623,214000,742844280,13090,13090,13090,13090,0
|
|
20230623,213900,742844280,13090,13090,13090,13090,0
|
|
20230623,213800,742844280,13090,13090,13090,13090,0
|
|
20230623,213700,742844280,13090,13090,13090,13090,0
|
|
20230623,213600,742844280,13090,13090,13090,13090,0
|
|
20230623,213500,742844280,13090,13090,13090,13090,0
|
|
20230623,213400,742844280,13090,13090,13090,13090,0
|
|
20230623,213300,742844280,13090,13090,13090,13090,0
|
|
20230623,213200,742844280,13090,13090,13090,13090,0
|
|
20230623,213100,742844280,13090,13090,13090,13090,0
|
|
20230623,213000,742844280,13090,13090,13090,13090,0
|
|
20230623,212900,742844280,13090,13090,13090,13090,0
|
|
20230623,212800,742844280,13090,13090,13090,13090,0
|
|
20230623,212700,742844280,13090,13090,13090,13090,0
|
|
20230623,212600,742844280,13090,13090,13090,13090,0
|
|
20230623,212500,742844280,13090,13090,13090,13090,0
|
|
20230623,212400,742844280,13090,13090,13090,13090,0
|
|
20230623,212300,742844280,13090,13090,13090,13090,0
|
|
20230623,212200,742844280,13090,13090,13090,13090,0
|
|
20230623,212100,742844280,13090,13090,13090,13090,1685
|
|
20230623,212000,742844280,13090,13090,13090,13090,0
|
|
20230623,211900,742844280,13090,13090,13090,13090,0
|
|
20230623,211800,742844280,13090,13090,13090,13090,0
|
|
20230623,211700,742844280,13090,13090,13090,13090,0
|
|
20230623,211600,742844280,13090,13090,13090,13090,0
|
|
20230623,211500,742844280,13090,13090,13090,13090,0
|
|
20230623,211400,742844280,13090,13090,13090,13090,0
|
|
20230623,211300,742844280,13090,13090,13090,13090,0
|
|
20230623,211200,742844280,13090,13090,13090,13090,0
|
|
20230623,211100,742844280,13090,13090,13090,13090,0
|
|
20230623,211000,742844280,13090,13090,13090,13090,0
|
|
20230623,210900,742844280,13090,13090,13090,13090,0
|
|
20230623,210800,742844280,13090,13090,13090,13090,0
|
|
20230623,210700,742844280,13090,13090,13090,13090,0
|
|
20230623,210600,742844280,13090,13090,13090,13090,0
|
|
20230623,210500,742844280,13090,13090,13090,13090,0
|
|
20230623,210400,742844280,13090,13090,13090,13090,0
|
|
20230623,210300,742844280,13090,13090,13090,13090,0
|
|
20230623,210200,742844280,13090,13090,13090,13090,0
|
|
20230623,210100,742844280,13090,13090,13090,13090,0
|
|
20230623,210000,742844280,13090,13090,13090,13090,0
|
|
20230623,205900,742844280,13090,13090,13090,13090,0
|
|
20230623,205800,742844280,13090,13090,13090,13090,0
|
|
20230623,205700,742844280,13090,13090,13090,13090,0
|
|
20230623,205600,742844280,13090,13090,13090,13090,0
|
|
20230623,205500,742844280,13090,13090,13090,13090,0
|
|
20230623,205400,742844280,13090,13090,13090,13090,0
|
|
20230623,205300,742844280,13090,13090,13090,13090,0
|
|
20230623,205200,742844280,13090,13090,13090,13090,0
|
|
20230623,205100,742844280,13090,13090,13090,13090,1685
|
|
20230623,205000,742844280,13090,13090,13090,13090,0
|
|
20230623,204900,742844280,13090,13090,13090,13090,0
|
|
20230623,204800,742844280,13090,13090,13090,13090,0
|
|
20230623,204700,742844280,13090,13090,13090,13090,0
|
|
20230623,204600,742844280,13090,13090,13090,13090,0
|
|
20230623,204500,742844280,13090,13090,13090,13090,0
|
|
20230623,204400,742844280,13090,13090,13090,13090,0
|
|
20230623,204300,742844280,13090,13090,13090,13090,0
|
|
20230623,204200,742844280,13090,13090,13090,13090,0
|
|
20230623,204100,742844280,13090,13090,13090,13090,0
|
|
20230623,204000,742844280,13090,13090,13090,13090,0
|
|
20230623,203900,742844280,13090,13090,13090,13090,0
|
|
20230623,203800,742844280,13090,13090,13090,13090,0
|
|
20230623,203700,742844280,13090,13090,13090,13090,0
|
|
20230623,203600,742844280,13090,13090,13090,13090,0
|
|
20230623,203500,742844280,13090,13090,13090,13090,0
|
|
20230623,203400,742844280,13090,13090,13090,13090,0
|
|
20230623,203300,742844280,13090,13090,13090,13090,0
|
|
20230623,203200,742844280,13090,13090,13090,13090,0
|
|
20230623,203100,742844280,13090,13090,13090,13090,0
|
|
20230623,203000,742844280,13090,13090,13090,13090,0
|
|
20230623,202900,742844280,13090,13090,13090,13090,0
|
|
20230623,202800,742844280,13090,13090,13090,13090,0
|
|
20230623,202700,742844280,13090,13090,13090,13090,0
|
|
20230623,202600,742844280,13090,13090,13090,13090,0
|
|
20230623,202500,742844280,13090,13090,13090,13090,0
|
|
20230623,202400,742844280,13090,13090,13090,13090,0
|
|
20230623,202300,742844280,13090,13090,13090,13090,0
|
|
20230623,202200,742844280,13090,13090,13090,13090,0
|
|
20230623,202100,742844280,13090,13090,13090,13090,1685
|
|
20230623,202000,742844280,13090,13090,13090,13090,0
|
|
20230623,201900,742844280,13090,13090,13090,13090,0
|
|
20230623,201800,742844280,13090,13090,13090,13090,0
|
|
20230623,201700,742844280,13090,13090,13090,13090,0
|
|
20230623,201600,742844280,13090,13090,13090,13090,0
|
|
20230623,201500,742844280,13090,13090,13090,13090,0
|
|
20230623,201400,742844280,13090,13090,13090,13090,0
|
|
20230623,201300,742844280,13090,13090,13090,13090,0
|
|
20230623,201200,742844280,13090,13090,13090,13090,0
|
|
20230623,201100,742844280,13090,13090,13090,13090,0
|
|
20230623,201000,742844280,13090,13090,13090,13090,0
|
|
20230623,200900,742844280,13090,13090,13090,13090,0
|
|
20230623,200800,742844280,13090,13090,13090,13090,0
|
|
20230623,200700,742844280,13090,13090,13090,13090,0
|
|
20230623,200600,742844280,13090,13090,13090,13090,0
|
|
20230623,200500,742844280,13090,13090,13090,13090,0
|
|
20230623,200400,742844280,13090,13090,13090,13090,0
|
|
20230623,200300,742844280,13090,13090,13090,13090,0
|
|
20230623,200200,742844280,13090,13090,13090,13090,0
|
|
20230623,200100,742844280,13090,13090,13090,13090,0
|
|
20230623,200000,742844280,13090,13090,13090,13090,0
|
|
20230623,195900,742844280,13090,13090,13090,13090,0
|
|
20230623,195800,742844280,13090,13090,13090,13090,0
|
|
20230623,195700,742844280,13090,13090,13090,13090,0
|
|
20230623,195600,742844280,13090,13090,13090,13090,0
|
|
20230623,195500,742844280,13090,13090,13090,13090,0
|
|
20230623,195400,742844280,13090,13090,13090,13090,0
|
|
20230623,195300,742844280,13090,13090,13090,13090,0
|
|
20230623,195200,742844280,13090,13090,13090,13090,0
|
|
20230623,195100,742844280,13090,13090,13090,13090,1685
|
|
20230623,195000,742844280,13090,13090,13090,13090,0
|
|
20230623,194900,742844280,13090,13090,13090,13090,0
|
|
20230623,194800,742844280,13090,13090,13090,13090,0
|
|
20230623,194700,742844280,13090,13090,13090,13090,0
|
|
20230623,194600,742844280,13090,13090,13090,13090,0
|
|
20230623,194500,742844280,13090,13090,13090,13090,0
|
|
20230623,194400,742844280,13090,13090,13090,13090,0
|
|
20230623,194300,742844280,13090,13090,13090,13090,0
|
|
20230623,194200,742844280,13090,13090,13090,13090,0
|
|
20230623,194100,742844280,13090,13090,13090,13090,0
|
|
20230623,194000,742844280,13090,13090,13090,13090,0
|
|
20230623,193900,742844280,13090,13090,13090,13090,0
|
|
20230623,193800,742844280,13090,13090,13090,13090,0
|
|
20230623,193700,742844280,13090,13090,13090,13090,0
|
|
20230623,193600,742844280,13090,13090,13090,13090,0
|
|
20230623,193500,742844280,13090,13090,13090,13090,0
|
|
20230623,193400,742844280,13090,13090,13090,13090,0
|
|
20230623,193300,742844280,13090,13090,13090,13090,0
|
|
20230623,193200,742844280,13090,13090,13090,13090,0
|
|
20230623,193100,742844280,13090,13090,13090,13090,0
|
|
20230623,193000,742844280,13090,13090,13090,13090,0
|
|
20230623,192900,742844280,13090,13090,13090,13090,0
|
|
20230623,192800,742844280,13090,13090,13090,13090,0
|
|
20230623,192700,742844280,13090,13090,13090,13090,0
|
|
20230623,192600,742844280,13090,13090,13090,13090,0
|
|
20230623,192500,742844280,13090,13090,13090,13090,0
|
|
20230623,192400,742844280,13090,13090,13090,13090,0
|
|
20230623,192300,742844280,13090,13090,13090,13090,0
|
|
20230623,192200,742844280,13090,13090,13090,13090,0
|
|
20230623,192100,742844280,13090,13090,13090,13090,1685
|
|
20230623,192000,742844280,13090,13090,13090,13090,0
|
|
20230623,191900,742844280,13090,13090,13090,13090,0
|
|
20230623,191800,742844280,13090,13090,13090,13090,0
|
|
20230623,191700,742844280,13090,13090,13090,13090,0
|
|
20230623,191600,742844280,13090,13090,13090,13090,0
|
|
20230623,191500,742844280,13090,13090,13090,13090,0
|
|
20230623,191400,742844280,13090,13090,13090,13090,0
|
|
20230623,191300,742844280,13090,13090,13090,13090,0
|
|
20230623,191200,742844280,13090,13090,13090,13090,0
|
|
20230623,191100,742844280,13090,13090,13090,13090,0
|
|
20230623,191000,742844280,13090,13090,13090,13090,0
|
|
20230623,190900,742844280,13090,13090,13090,13090,0
|
|
20230623,190800,742844280,13090,13090,13090,13090,0
|
|
20230623,190700,742844280,13090,13090,13090,13090,0
|
|
20230623,190600,742844280,13090,13090,13090,13090,0
|
|
20230623,190500,742844280,13090,13090,13090,13090,0
|
|
20230623,190400,742844280,13090,13090,13090,13090,0
|
|
20230623,190300,742844280,13090,13090,13090,13090,0
|
|
20230623,190200,742844280,13090,13090,13090,13090,0
|
|
20230623,190100,742844280,13090,13090,13090,13090,0
|
|
20230623,190000,742844280,13090,13090,13090,13090,0
|
|
20230623,185900,742844280,13090,13090,13090,13090,0
|
|
20230623,185800,742844280,13090,13090,13090,13090,0
|
|
20230623,185700,742844280,13090,13090,13090,13090,0
|
|
20230623,185600,742844280,13090,13090,13090,13090,0
|
|
20230623,185500,742844280,13090,13090,13090,13090,0
|
|
20230623,185400,742844280,13090,13090,13090,13090,0
|
|
20230623,185300,742844280,13090,13090,13090,13090,0
|
|
20230623,185200,742844280,13090,13090,13090,13090,0
|
|
20230623,185100,742844280,13090,13090,13090,13090,1685
|
|
20230623,185000,742844280,13090,13090,13090,13090,0
|
|
20230623,184900,742844280,13090,13090,13090,13090,0
|
|
20230623,184800,742844280,13090,13090,13090,13090,0
|
|
20230623,184700,742844280,13090,13090,13090,13090,0
|
|
20230623,184600,742844280,13090,13090,13090,13090,0
|
|
20230623,184500,742844280,13090,13090,13090,13090,0
|
|
20230623,184400,742844280,13090,13090,13090,13090,0
|
|
20230623,184300,742844280,13090,13090,13090,13090,0
|
|
20230623,184200,742844280,13090,13090,13090,13090,0
|
|
20230623,184100,742844280,13090,13090,13090,13090,0
|
|
20230623,184000,742844280,13090,13090,13090,13090,0
|
|
20230623,183900,742844280,13090,13090,13090,13090,0
|
|
20230623,183800,742844280,13090,13090,13090,13090,0
|
|
20230623,183700,742844280,13090,13090,13090,13090,0
|
|
20230623,183600,742844280,13090,13090,13090,13090,0
|
|
20230623,183500,742844280,13090,13090,13090,13090,0
|
|
20230623,183400,742844280,13090,13090,13090,13090,0
|
|
20230623,183300,742844280,13090,13090,13090,13090,0
|
|
20230623,183200,742844280,13090,13090,13090,13090,0
|
|
20230623,183100,742844280,13090,13090,13090,13090,0
|
|
20230623,183000,742844280,13090,13090,13090,13090,0
|
|
20230623,182900,742844280,13090,13090,13090,13090,0
|
|
20230623,182800,742844280,13090,13090,13090,13090,0
|
|
20230623,182700,742844280,13090,13090,13090,13090,0
|
|
20230623,182600,742844280,13090,13090,13090,13090,0
|
|
20230623,182500,742844280,13090,13090,13090,13090,0
|
|
20230623,182400,742844280,13090,13090,13090,13090,0
|
|
20230623,182300,742844280,13090,13090,13090,13090,0
|
|
20230623,182200,742844280,13090,13090,13090,13090,0
|
|
20230623,182100,742844280,13090,13090,13090,13090,1685
|
|
20230623,182000,742844280,13090,13090,13090,13090,0
|
|
20230623,181900,742844280,13090,13090,13090,13090,0
|
|
20230623,181800,742844280,13090,13090,13090,13090,0
|
|
20230623,181700,742844280,13090,13090,13090,13090,0
|
|
20230623,181600,742844280,13090,13090,13090,13090,0
|
|
20230623,181500,742844280,13090,13090,13090,13090,0
|
|
20230623,181400,742844280,13090,13090,13090,13090,0
|
|
20230623,181300,742844280,13090,13090,13090,13090,0
|
|
20230623,181200,742844280,13090,13090,13090,13090,0
|
|
20230623,181100,742844280,13090,13090,13090,13090,0
|
|
20230623,181000,742844280,13090,13090,13090,13090,0
|
|
20230623,180900,742844280,13090,13090,13090,13090,0
|
|
20230623,180800,742844280,13090,13090,13090,13090,0
|
|
20230623,180700,742844280,13090,13090,13090,13090,0
|
|
20230623,180600,742844280,13090,13090,13090,13090,0
|
|
20230623,180500,742844280,13090,13090,13090,13090,0
|
|
20230623,180400,742844280,13090,13090,13090,13090,0
|
|
20230623,180300,742844280,13090,13090,13090,13090,0
|
|
20230623,180200,742844280,13090,13090,13090,13090,0
|
|
20230623,180100,742844280,13090,13090,13090,13090,0
|
|
20230623,180000,742844280,13090,13090,13090,13090,0
|
|
20230623,175900,742844280,13090,13090,13090,13090,0
|
|
20230623,175800,742844280,13090,13090,13090,13090,0
|
|
20230623,175700,742844280,13090,13090,13090,13090,0
|
|
20230623,175600,742844280,13090,13090,13090,13090,0
|
|
20230623,175500,742844280,13090,13090,13090,13090,0
|
|
20230623,175400,742844280,13090,13090,13090,13090,0
|
|
20230623,175300,742844280,13090,13090,13090,13090,0
|
|
20230623,175200,742844280,13090,13090,13090,13090,0
|
|
20230623,175100,742844280,13090,13090,13090,13090,1685
|
|
20230623,175000,742844280,13090,13090,13090,13090,0
|
|
20230623,174900,742844280,13090,13090,13090,13090,0
|
|
20230623,174800,742844280,13090,13090,13090,13090,0
|
|
20230623,174700,742844280,13090,13090,13090,13090,0
|
|
20230623,174600,742844280,13090,13090,13090,13090,0
|
|
20230623,174500,742844280,13090,13090,13090,13090,0
|
|
20230623,174400,742844280,13090,13090,13090,13090,0
|
|
20230623,174300,742844280,13090,13090,13090,13090,0
|
|
20230623,174200,742844280,13090,13090,13090,13090,0
|
|
20230623,174100,742844280,13090,13090,13090,13090,0
|
|
20230623,174000,742844280,13090,13090,13090,13090,0
|
|
20230623,173900,742844280,13090,13090,13090,13090,0
|
|
20230623,173800,742844280,13090,13090,13090,13090,0
|
|
20230623,173700,742844280,13090,13090,13090,13090,0
|
|
20230623,173600,742844280,13090,13090,13090,13090,0
|
|
20230623,173500,742844280,13090,13090,13090,13090,0
|
|
20230623,173400,742844280,13090,13090,13090,13090,0
|
|
20230623,173300,742844280,13090,13090,13090,13090,0
|
|
20230623,173200,742844280,13090,13090,13090,13090,0
|
|
20230623,173100,742844280,13090,13090,13090,13090,0
|
|
20230623,173000,742844280,13090,13090,13090,13090,0
|
|
20230623,172900,742844280,13090,13090,13090,13090,0
|
|
20230623,172800,742844280,13090,13090,13090,13090,0
|
|
20230623,172700,742844280,13090,13090,13090,13090,0
|
|
20230623,172600,742844280,13090,13090,13090,13090,0
|
|
20230623,172500,742844280,13090,13090,13090,13090,0
|
|
20230623,172400,742844280,13090,13090,13090,13090,0
|
|
20230623,172300,742844280,13090,13090,13090,13090,0
|
|
20230623,172200,742844280,13090,13090,13090,13090,0
|
|
20230623,172100,742844280,13090,13090,13090,13090,1685
|
|
20230623,172000,742844280,13090,13090,13090,13090,0
|
|
20230623,171900,742844280,13090,13090,13090,13090,0
|
|
20230623,171800,742844280,13090,13090,13090,13090,0
|
|
20230623,171700,742844280,13090,13090,13090,13090,0
|
|
20230623,171600,742844280,13090,13090,13090,13090,0
|
|
20230623,171500,742844280,13090,13090,13090,13090,0
|
|
20230623,171400,742844280,13090,13090,13090,13090,0
|
|
20230623,171300,742844280,13090,13090,13090,13090,0
|
|
20230623,171200,742844280,13090,13090,13090,13090,0
|
|
20230623,171100,742844280,13090,13090,13090,13090,0
|
|
20230623,171000,742844280,13090,13090,13090,13090,0
|
|
20230623,170900,742844280,13090,13090,13090,13090,0
|
|
20230623,170800,742844280,13090,13090,13090,13090,0
|
|
20230623,170700,742844280,13090,13090,13090,13090,0
|
|
20230623,170600,742844280,13090,13090,13090,13090,0
|
|
20230623,170500,742844280,13090,13090,13090,13090,0
|
|
20230623,170400,742844280,13090,13090,13090,13090,0
|
|
20230623,170300,742844280,13090,13090,13090,13090,0
|
|
20230623,170200,742844280,13090,13090,13090,13090,0
|
|
20230623,170100,742844280,13090,13090,13090,13090,0
|
|
20230623,170000,742844280,13090,13090,13090,13090,0
|
|
20230623,165900,742844280,13090,13090,13090,13090,0
|
|
20230623,165800,742844280,13090,13090,13090,13090,0
|
|
20230623,165700,742844280,13090,13090,13090,13090,0
|
|
20230623,165600,742844280,13090,13090,13090,13090,0
|
|
20230623,165500,742844280,13090,13090,13090,13090,0
|
|
20230623,165400,742844280,13090,13090,13090,13090,0
|
|
20230623,165300,742844280,13090,13090,13090,13090,0
|
|
20230623,165200,742844280,13090,13090,13090,13090,0
|
|
20230623,165100,742844280,13090,13090,13090,13090,1685
|
|
20230623,165000,742844280,13090,13090,13090,13090,0
|
|
20230623,164900,742844280,13090,13090,13090,13090,0
|
|
20230623,164800,742844280,13090,13090,13090,13090,0
|
|
20230623,164700,742844280,13090,13090,13090,13090,0
|
|
20230623,164600,742844280,13090,13090,13090,13090,0
|
|
20230623,164500,742844280,13090,13090,13090,13090,0
|
|
20230623,164400,742844280,13090,13090,13090,13090,0
|
|
20230623,164300,742844280,13090,13090,13090,13090,0
|
|
20230623,164200,742844280,13090,13090,13090,13090,0
|
|
20230623,164100,742844280,13090,13090,13090,13090,0
|
|
20230623,164000,742844280,13090,13090,13090,13090,0
|
|
20230623,163900,742844280,13090,13090,13090,13090,0
|
|
20230623,163800,742844280,13090,13090,13090,13090,0
|
|
20230623,163700,742844280,13090,13090,13090,13090,0
|
|
20230623,163600,742844280,13090,13090,13090,13090,0
|
|
20230623,163500,742844280,13090,13090,13090,13090,0
|
|
20230623,163400,742844280,13090,13090,13090,13090,0
|
|
20230623,163300,742844280,13090,13090,13090,13090,0
|
|
20230623,163200,742844280,13090,13090,13090,13090,0
|
|
20230623,163100,742844280,13090,13090,13090,13090,0
|
|
20230623,163000,742844280,13090,13090,13090,13090,0
|
|
20230623,162900,742844280,13090,13090,13090,13090,0
|
|
20230623,162800,742844280,13090,13090,13090,13090,0
|
|
20230623,162700,742844280,13090,13090,13090,13090,0
|
|
20230623,162600,742844280,13090,13090,13090,13090,0
|
|
20230623,162500,742844280,13090,13090,13090,13090,0
|
|
20230623,162400,742844280,13090,13090,13090,13090,0
|
|
20230623,162300,742844280,13090,13090,13090,13090,0
|
|
20230623,162200,742844280,13090,13090,13090,13090,0
|
|
20230623,162100,742844280,13090,13090,13090,13090,1685
|
|
20230623,162000,742844280,13090,13090,13090,13090,0
|
|
20230623,161900,742844280,13090,13090,13090,13090,0
|
|
20230623,161800,742844280,13090,13090,13090,13090,0
|
|
20230623,161700,742844280,13090,13090,13090,13090,0
|
|
20230623,161600,742844280,13090,13090,13090,13090,0
|
|
20230623,161500,742844280,13090,13090,13090,13090,0
|
|
20230623,161400,742844280,13090,13090,13090,13090,0
|
|
20230623,161300,742844280,13090,13090,13090,13090,0
|
|
20230623,161200,742844280,13090,13090,13090,13090,0
|
|
20230623,161100,742844280,13090,13090,13090,13090,0
|
|
20230623,161000,742844280,13090,13090,13090,13090,0
|
|
20230623,160900,742844280,13090,13090,13090,13090,0
|
|
20230623,160800,742844280,13090,13090,13090,13090,0
|
|
20230623,160700,742844280,13090,13090,13090,13090,0
|
|
20230623,160600,742844280,13090,13090,13090,13090,0
|
|
20230623,160500,742844280,13090,13090,13090,13090,0
|
|
20230623,160400,742844280,13090,13090,13090,13090,0
|
|
20230623,160300,742844280,13090,13090,13090,13090,0
|
|
20230623,160200,742844280,13090,13090,13090,13090,0
|
|
20230623,160100,742844280,13090,13090,13090,13090,0
|
|
20230623,160000,742844280,13090,13090,13090,13090,0
|
|
20230623,155900,742844280,13090,13090,13090,13090,0
|
|
20230623,155800,742844280,13090,13090,13090,13090,0
|
|
20230623,155700,742844280,13090,13090,13090,13090,0
|
|
20230623,155600,742844280,13090,13090,13090,13090,0
|
|
20230623,155500,742844280,13090,13090,13090,13090,0
|
|
20230623,155400,742844280,13090,13090,13090,13090,0
|
|
20230623,155300,742844280,13090,13090,13090,13090,0
|
|
20230623,155200,742844280,13090,13090,13090,13090,0
|
|
20230623,155100,742844280,13090,13090,13090,13090,1685
|
|
20230623,155000,742844280,13090,13090,13090,13090,0
|
|
20230623,154900,742844280,13090,13090,13090,13090,0
|
|
20230623,154800,742844280,13090,13090,13090,13090,0
|
|
20230623,154700,742844280,13090,13090,13090,13090,0
|
|
20230623,154600,742844280,13090,13090,13090,13090,0
|
|
20230623,154500,742844280,13090,13090,13090,13090,0
|
|
20230623,154400,742844280,13090,13090,13090,13090,0
|
|
20230623,154300,742844280,13090,13090,13090,13090,0
|
|
20230623,154200,742844280,13090,13090,13090,13090,0
|
|
20230623,154100,742844280,13090,13090,13090,13090,0
|
|
20230623,154000,742844280,13090,13090,13090,13090,0
|
|
20230623,153900,742844280,13090,13090,13090,13090,0
|
|
20230623,153800,742844280,13090,13090,13090,13090,0
|
|
20230623,153700,742844280,13090,13090,13090,13090,0
|
|
20230623,153600,742844280,13090,13090,13090,13090,0
|
|
20230623,153500,742844280,13090,13090,13090,13090,0
|
|
20230623,153400,742844280,13090,13090,13090,13090,0
|
|
20230623,153300,742844280,13090,13090,13090,13090,0
|
|
20230623,153200,742844280,13090,13090,13090,13090,0
|
|
20230623,153100,742844280,13090,13090,13090,13090,0
|
|
20230623,153000,742844280,13090,13090,13090,13090,1685
|
|
20230623,152900,720787630,13060,13060,13060,13060,0
|
|
20230623,152800,720787630,13060,13060,13060,13060,0
|
|
20230623,152700,720787630,13060,13060,13060,13060,0
|
|
20230623,152600,720787630,13060,13060,13060,13060,0
|
|
20230623,152500,720787630,13060,13060,13060,13060,0
|
|
20230623,152400,720787630,13060,13060,13060,13060,0
|
|
20230623,152300,720787630,13060,13060,13060,13060,0
|
|
20230623,152200,720787630,13060,13060,13060,13060,0
|
|
20230623,152100,720787630,13060,13060,13060,13060,0
|
|
20230623,152000,720787630,13060,13060,13060,13060,0
|
|
20230623,151900,720787630,13060,13040,13060,13040,38
|
|
20230623,151800,720291760,13050,13050,13050,13050,0
|
|
20230623,151700,720291760,13050,13010,13050,13010,125
|
|
20230623,151600,718664510,13050,13050,13050,13050,0
|
|
20230623,151500,718664510,13050,13040,13050,13040,100
|
|
20230623,151400,717359520,13010,13010,13010,13010,0
|
|
20230623,151300,717359520,13010,13010,13010,13010,0
|
|
20230623,151200,717359520,13010,13010,13010,13010,0
|
|
20230623,151100,717359520,13010,13010,13010,13010,8
|
|
20230623,151000,717255440,13050,13050,13050,13050,1
|
|
20230623,150900,717242390,13040,13040,13040,13040,0
|
|
20230623,150800,717242390,13040,13040,13040,13040,0
|
|
20230623,150700,717242390,13040,13040,13040,13040,0
|
|
20230623,150600,717242390,13040,13040,13040,13040,1
|
|
20230623,150500,717229350,13050,13050,13050,13050,0
|
|
20230623,150400,717229350,13050,13050,13050,13050,0
|
|
20230623,150300,717229350,13050,13050,13050,13050,0
|
|
20230623,150200,717229350,13050,13050,13050,13050,20
|
|
20230623,150100,716968350,13050,13030,13050,13030,519
|
|
20230623,150000,710197050,13030,13030,13030,13030,0
|
|
20230623,145900,710197050,13030,13030,13030,13030,0
|
|
20230623,145800,710197050,13030,13020,13030,13020,20
|
|
20230623,145700,709936460,12990,12990,12990,12990,202
|
|
20230623,145600,707312480,12990,12990,12990,12990,398
|
|
20230623,145500,702142460,12990,12990,12990,12990,0
|
|
20230623,145400,702142460,12990,12990,12990,12990,0
|
|
20230623,145300,702142460,12990,12990,12990,12990,27
|
|
20230623,145200,701791730,12990,13000,13000,12990,8
|
|
20230623,145100,701687750,13040,13040,13040,13040,20
|
|
20230623,145000,701426950,13030,13030,13050,13030,106
|
|
20230623,144900,700045370,13040,13040,13040,13040,35
|
|
20230623,144800,699588970,13050,13050,13050,13050,0
|
|
20230623,144700,699588970,13050,13050,13050,13050,309
|
|
20230623,144600,695556520,13050,13060,13060,13050,120
|
|
20230623,144500,693990320,13050,13050,13050,13050,0
|
|
20230623,144400,693990320,13050,13050,13050,13050,0
|
|
20230623,144300,693990320,13050,13050,13050,13050,84
|
|
20230623,144200,692894120,13050,13050,13050,13050,14
|
|
20230623,144100,692711420,13050,13070,13070,13050,130
|
|
20230623,144000,691014230,13080,13060,13080,13050,295
|
|
20230623,143900,687157480,13060,13050,13060,13050,19
|
|
20230623,143800,686909400,13040,13040,13040,13040,2
|
|
20230623,143700,686883320,13040,13040,13040,13040,4
|
|
20230623,143600,686831160,13040,13030,13040,13030,38
|
|
20230623,143500,686336010,13030,13030,13030,13030,0
|
|
20230623,143400,686336010,13030,13030,13030,13030,0
|
|
20230623,143300,686336010,13030,13030,13030,13030,0
|
|
20230623,143200,686336010,13030,13030,13030,13030,0
|
|
20230623,143100,686336010,13030,13030,13030,13030,0
|
|
20230623,143000,686336010,13030,13030,13030,13030,0
|
|
20230623,142900,686336010,13030,13020,13030,13020,179
|
|
20230623,142800,684003700,13010,13010,13010,13010,14
|
|
20230623,142700,683821560,13000,12990,13000,12990,20
|
|
20230623,142600,683561660,12990,12990,12990,12990,0
|
|
20230623,142500,683561660,12990,12990,12990,12990,0
|
|
20230623,142400,683561660,12990,12990,12990,12990,5
|
|
20230623,142300,683496710,12980,12980,12980,12980,0
|
|
20230623,142200,683496710,12980,12980,12980,12980,0
|
|
20230623,142100,683496710,12980,12980,12980,12980,0
|
|
20230623,142000,683496710,12980,12970,12980,12970,178
|
|
20230623,141900,681187620,12960,12960,12960,12960,100
|
|
20230623,141800,679891620,12960,12960,12960,12960,0
|
|
20230623,141700,679891620,12960,12960,12960,12960,6
|
|
20230623,141600,679813860,12950,12950,12950,12950,0
|
|
20230623,141500,679813860,12950,12950,12950,12950,2
|
|
20230623,141400,679787960,12950,12950,12950,12950,0
|
|
20230623,141300,679787960,12950,12950,12950,12950,295
|
|
20230623,141200,675967710,12950,12950,12950,12950,6
|
|
20230623,141100,675890010,12950,12940,12950,12940,16
|
|
20230623,141000,675682960,12940,12940,12940,12940,319
|
|
20230623,140900,671555100,12960,12960,12960,12960,1
|
|
20230623,140800,671542140,12940,12940,12940,12940,0
|
|
20230623,140700,671542140,12940,12940,12940,12940,0
|
|
20230623,140600,671542140,12940,12940,12940,12940,0
|
|
20230623,140500,671542140,12940,12950,12950,12940,97
|
|
20230623,140400,670286670,12950,12950,12950,12940,91
|
|
20230623,140300,669108230,12960,12960,12960,12960,10
|
|
20230623,140200,668978630,12970,12970,12970,12970,0
|
|
20230623,140100,668978630,12970,12970,12970,12970,0
|
|
20230623,140000,668978630,12970,12970,12970,12970,0
|
|
20230623,135900,668978630,12970,12970,12970,12970,0
|
|
20230623,135800,668978630,12970,12970,12970,12970,0
|
|
20230623,135700,668978630,12970,12970,12970,12970,0
|
|
20230623,135600,668978630,12970,12970,12970,12970,10
|
|
20230623,135500,668848930,12970,12970,12970,12970,0
|
|
20230623,135400,668848930,12970,12970,12970,12970,0
|
|
20230623,135300,668848930,12970,12970,12970,12970,1
|
|
20230623,135200,668835960,12960,12970,12970,12960,26
|
|
20230623,135100,668498840,12970,12970,12970,12970,5
|
|
20230623,135000,668433990,12970,12970,12970,12970,3
|
|
20230623,134900,668395080,12960,12960,12960,12960,0
|
|
20230623,134800,668395080,12960,12960,12960,12960,0
|
|
20230623,134700,668395080,12960,12970,12970,12960,8
|
|
20230623,134600,668291370,12970,12970,12970,12970,2
|
|
20230623,134500,668265430,12960,12970,12970,12960,2
|
|
20230623,134400,668239500,12940,12960,12960,12940,3
|
|
20230623,134300,668200640,12930,12930,12930,12930,0
|
|
20230623,134200,668200640,12930,12930,12930,12930,0
|
|
20230623,134100,668200640,12930,12930,12930,12930,5
|
|
20230623,134000,668135990,12970,12970,12970,12970,60
|
|
20230623,133900,667357790,12970,12960,12970,12960,52
|
|
20230623,133800,666683360,12970,12970,12970,12970,0
|
|
20230623,133700,666683360,12970,12970,12970,12970,0
|
|
20230623,133600,666683360,12970,12970,12970,12970,0
|
|
20230623,133500,666683360,12970,12970,12970,12970,1
|
|
20230623,133400,666670390,12920,12920,12920,12920,0
|
|
20230623,133300,666670390,12920,12920,12920,12920,20
|
|
20230623,133200,666411990,12910,12910,12910,12910,0
|
|
20230623,133100,666411990,12910,12910,12910,12910,0
|
|
20230623,133000,666411990,12910,12910,12910,12910,0
|
|
20230623,132900,666411990,12910,12910,12910,12910,0
|
|
20230623,132800,666411990,12910,12910,12910,12910,0
|
|
20230623,132700,666411990,12910,12910,12910,12910,0
|
|
20230623,132600,666411990,12910,12910,12910,12910,0
|
|
20230623,132500,666411990,12910,12920,12920,12910,186
|
|
20230623,132400,664009890,12970,12970,12970,12970,0
|
|
20230623,132300,664009890,12970,12960,12970,12960,44
|
|
20230623,132200,663439320,12960,12960,12960,12960,40
|
|
20230623,132100,662920920,12950,12950,12950,12950,0
|
|
20230623,132000,662920920,12950,12950,12950,12950,0
|
|
20230623,131900,662920920,12950,12950,12950,12950,0
|
|
20230623,131800,662920920,12950,12950,12950,12950,0
|
|
20230623,131700,662920920,12950,12950,12950,12950,1
|
|
20230623,131600,662907970,12910,12910,12910,12910,0
|
|
20230623,131500,662907970,12910,12910,12910,12910,10
|
|
20230623,131400,662778870,12910,12910,12910,12910,5
|
|
20230623,131300,662714320,12910,12930,12930,12910,1030
|
|
20230623,131200,649416440,12920,12940,12940,12920,759
|
|
20230623,131100,639602580,12940,12940,12940,12940,0
|
|
20230623,131000,639602580,12940,12940,12940,12940,500
|
|
20230623,130900,633132580,12940,12940,12940,12940,0
|
|
20230623,130800,633132580,12940,12940,12940,12940,150
|
|
20230623,130700,631191580,12950,12950,12950,12950,0
|
|
20230623,130600,631191580,12950,12950,12950,12950,0
|
|
20230623,130500,631191580,12950,12960,12960,12950,1000
|
|
20230623,130400,618241570,12950,12980,12980,12950,583
|
|
20230623,130300,610691070,12990,12990,12990,12990,257
|
|
20230623,130200,607352640,13000,13000,13000,13000,500
|
|
20230623,130100,600852640,13000,13000,13000,13000,0
|
|
20230623,130000,600852640,13000,13000,13000,13000,0
|
|
20230623,125900,600852640,13000,13000,13000,13000,502
|
|
20230623,125800,594326640,13000,13000,13000,13000,0
|
|
20230623,125700,594326640,13000,13010,13010,13000,1499
|
|
20230623,125600,574839090,13010,13010,13010,13010,0
|
|
20230623,125500,574839090,13010,13010,13010,13010,19
|
|
20230623,125400,574591900,13010,13010,13010,13010,10
|
|
20230623,125300,574461800,13030,13030,13030,13030,0
|
|
20230623,125200,574461800,13030,13030,13030,13030,0
|
|
20230623,125100,574461800,13030,13030,13030,13030,0
|
|
20230623,125000,574461800,13030,13030,13030,13030,0
|
|
20230623,124900,574461800,13030,13030,13030,13030,0
|
|
20230623,124800,574461800,13030,13030,13030,13030,33
|
|
20230623,124700,574031810,13030,13030,13030,13030,5
|
|
20230623,124600,573966660,13030,13030,13030,13030,0
|
|
20230623,124500,573966660,13030,13030,13030,13030,0
|
|
20230623,124400,573966660,13030,13030,13030,13030,10
|
|
20230623,124300,573836360,13030,13030,13030,13030,0
|
|
20230623,124200,573836360,13030,13030,13030,13030,0
|
|
20230623,124100,573836360,13030,13030,13030,13030,0
|
|
20230623,124000,573836360,13030,13030,13030,13030,3
|
|
20230623,123900,573797270,13050,13050,13050,13050,0
|
|
20230623,123800,573797270,13050,13050,13050,13050,0
|
|
20230623,123700,573797270,13050,13050,13050,13050,0
|
|
20230623,123600,573797270,13050,13060,13060,13050,50
|
|
20230623,123500,573144310,13060,13060,13060,13060,4
|
|
20230623,123400,573092070,13060,13060,13060,13060,1
|
|
20230623,123300,573079010,13050,13050,13050,13050,2
|
|
20230623,123200,573052910,13040,13040,13040,13040,0
|
|
20230623,123100,573052910,13040,13040,13040,13040,0
|
|
20230623,123000,573052910,13040,13040,13040,13040,8
|
|
20230623,122900,572948590,13040,13040,13040,13040,0
|
|
20230623,122800,572948590,13040,13040,13040,13040,0
|
|
20230623,122700,572948590,13040,13040,13040,13040,0
|
|
20230623,122600,572948590,13040,13040,13040,13040,0
|
|
20230623,122500,572948590,13040,13040,13040,13040,0
|
|
20230623,122400,572948590,13040,13040,13040,13040,3
|
|
20230623,122300,572909470,13030,13030,13030,13030,30
|
|
20230623,122200,572518570,13020,13020,13020,13020,0
|
|
20230623,122100,572518570,13020,13020,13020,13020,0
|
|
20230623,122000,572518570,13020,13020,13020,13020,0
|
|
20230623,121900,572518570,13020,13020,13020,13020,0
|
|
20230623,121800,572518570,13020,13020,13020,13020,0
|
|
20230623,121700,572518570,13020,13020,13020,13020,0
|
|
20230623,121600,572518570,13020,13020,13020,13020,0
|
|
20230623,121500,572518570,13020,13020,13020,13020,0
|
|
20230623,121400,572518570,13020,13020,13020,13020,0
|
|
20230623,121300,572518570,13020,13020,13020,13020,0
|
|
20230623,121200,572518570,13020,13020,13020,13020,13
|
|
20230623,121100,572349310,13020,13020,13020,13020,0
|
|
20230623,121000,572349310,13020,13020,13020,13020,0
|
|
20230623,120900,572349310,13020,13020,13020,13020,7
|
|
20230623,120800,572258170,13020,13020,13020,13020,0
|
|
20230623,120700,572258170,13020,13020,13020,13020,0
|
|
20230623,120600,572258170,13020,13020,13020,13020,0
|
|
20230623,120500,572258170,13020,13020,13020,13020,0
|
|
20230623,120400,572258170,13020,13020,13020,13020,0
|
|
20230623,120300,572258170,13020,13010,13020,13010,9
|
|
20230623,120200,572141000,12970,12970,12970,12970,0
|
|
20230623,120100,572141000,12970,12970,12970,12970,2
|
|
20230623,120000,572115060,12950,12980,12980,12950,287
|
|
20230623,115900,568397750,12970,12970,12970,12970,0
|
|
20230623,115800,568397750,12970,12970,12970,12970,0
|
|
20230623,115700,568397750,12970,12970,12970,12970,0
|
|
20230623,115600,568397750,12970,12970,12970,12960,221
|
|
20230623,115500,565533370,12970,12970,12970,12970,60
|
|
20230623,115400,564755170,13000,13000,13000,13000,0
|
|
20230623,115300,564755170,13000,13000,13000,13000,5
|
|
20230623,115200,564690170,13000,13000,13000,13000,590
|
|
20230623,115100,557020170,13000,13000,13000,13000,29
|
|
20230623,115000,556643170,13000,13000,13000,13000,1
|
|
20230623,114900,556630170,13000,13000,13000,13000,0
|
|
20230623,114800,556630170,13000,13000,13000,13000,0
|
|
20230623,114700,556630170,13000,13000,13000,13000,0
|
|
20230623,114600,556630170,13000,13000,13000,13000,0
|
|
20230623,114500,556630170,13000,13000,13000,13000,0
|
|
20230623,114400,556630170,13000,13000,13000,13000,0
|
|
20230623,114300,556630170,13000,13000,13000,13000,0
|
|
20230623,114200,556630170,13000,12990,13000,12990,120
|
|
20230623,114100,555070180,12970,12970,12970,12970,29
|
|
20230623,114000,554694050,12940,12940,12940,12940,0
|
|
20230623,113900,554694050,12940,12940,12940,12940,2
|
|
20230623,113800,554668170,12960,12960,12960,12960,0
|
|
20230623,113700,554668170,12960,12960,12960,12960,0
|
|
20230623,113600,554668170,12960,12960,12960,12960,0
|
|
20230623,113500,554668170,12960,12960,12960,12960,0
|
|
20230623,113400,554668170,12960,12960,12960,12960,50
|
|
20230623,113300,554020170,12940,12950,12950,12940,20
|
|
20230623,113200,553761180,12950,12960,12960,12950,1120
|
|
20230623,113100,539256320,12960,12960,12960,12960,0
|
|
20230623,113000,539256320,12960,12960,12960,12960,0
|
|
20230623,112900,539256320,12960,12960,12960,12960,0
|
|
20230623,112800,539256320,12960,12960,12960,12960,123
|
|
20230623,112700,537662240,12960,12960,12960,12960,0
|
|
20230623,112600,537662240,12960,12960,12960,12960,0
|
|
20230623,112500,537662240,12960,12960,12960,12960,1110
|
|
20230623,112400,523276640,12950,12950,12950,12950,210
|
|
20230623,112300,520557140,12940,12940,12940,12940,0
|
|
20230623,112200,520557140,12940,12940,12940,12940,0
|
|
20230623,112100,520557140,12940,12960,12960,12940,90
|
|
20230623,112000,519391330,12940,12940,12940,12940,0
|
|
20230623,111900,519391330,12940,12970,12980,12940,1350
|
|
20230623,111800,501906090,12970,12970,12970,12970,0
|
|
20230623,111700,501906090,12970,12970,12970,12970,195
|
|
20230623,111600,499376940,12970,12970,12970,12970,0
|
|
20230623,111500,499376940,12970,12970,12970,12970,0
|
|
20230623,111400,499376940,12970,12980,12980,12970,770
|
|
20230623,111300,489387350,13000,13000,13000,13000,1
|
|
20230623,111200,489374350,13000,13000,13000,13000,984
|
|
20230623,111100,476582350,12990,13010,13010,12990,115
|
|
20230623,111000,475088240,13000,13000,13000,13000,0
|
|
20230623,110900,475088240,13000,13000,13000,13000,0
|
|
20230623,110800,475088240,13000,13000,13000,13000,0
|
|
20230623,110700,475088240,13000,13000,13000,13000,0
|
|
20230623,110600,475088240,13000,13000,13000,13000,0
|
|
20230623,110500,475088240,13000,13000,13000,13000,0
|
|
20230623,110400,475088240,13000,12990,13020,12990,1508
|
|
20230623,110300,455484190,13000,13020,13020,13000,1947
|
|
20230623,110200,430160370,13030,13020,13030,13020,36
|
|
20230623,110100,429691610,13020,13030,13030,13020,1520
|
|
20230623,110000,409901020,13090,13090,13090,13090,0
|
|
20230623,105900,409901020,13090,13090,13090,13090,30
|
|
20230623,105800,409508320,13100,13100,13100,13100,0
|
|
20230623,105700,409508320,13100,13100,13100,13030,352
|
|
20230623,105600,404913920,13100,13030,13100,13030,452
|
|
20230623,105500,399024230,13030,13030,13030,13030,0
|
|
20230623,105400,399024230,13030,13030,13030,13030,31
|
|
20230623,105300,398620300,13100,13100,13100,13100,0
|
|
20230623,105200,398620300,13100,13100,13100,13100,0
|
|
20230623,105100,398620300,13100,13090,13100,13090,32
|
|
20230623,105000,398201120,13100,13070,13100,13070,9
|
|
20230623,104900,398083340,13020,13020,13020,13020,0
|
|
20230623,104800,398083340,13020,13020,13020,13020,31
|
|
20230623,104700,397679720,13020,13020,13020,13020,0
|
|
20230623,104600,397679720,13020,13020,13020,13020,0
|
|
20230623,104500,397679720,13020,13020,13020,13020,4
|
|
20230623,104400,397627640,13020,13020,13020,13020,1127
|
|
20230623,104300,382954100,13020,13020,13020,13020,0
|
|
20230623,104200,382954100,13020,13020,13020,13020,0
|
|
20230623,104100,382954100,13020,13020,13020,13020,0
|
|
20230623,104000,382954100,13020,13020,13020,13020,0
|
|
20230623,103900,382954100,13020,13020,13020,13020,0
|
|
20230623,103800,382954100,13020,13020,13020,13020,74
|
|
20230623,103700,381990620,13070,13070,13070,13070,0
|
|
20230623,103600,381990620,13070,13070,13070,13070,0
|
|
20230623,103500,381990620,13070,13070,13070,13070,32
|
|
20230623,103400,381572380,13020,13020,13020,13020,3
|
|
20230623,103300,381533320,13010,13010,13010,13010,45
|
|
20230623,103200,380947870,13000,13010,13010,13000,30
|
|
20230623,103100,380557730,13010,13010,13010,13010,5
|
|
20230623,103000,380492680,12980,12970,12980,12970,60
|
|
20230623,102900,379714080,13000,12970,13030,12970,1433
|
|
20230623,102800,361077150,12960,12960,12960,12960,68
|
|
20230623,102700,360195870,12960,12920,12960,12920,303
|
|
20230623,102600,356271590,12950,12950,12950,12950,956
|
|
20230623,102500,343891390,12950,12930,12950,12930,157
|
|
20230623,102400,341861060,12930,12920,12930,12920,89
|
|
20230623,102300,340710680,12930,12920,12930,12920,174
|
|
20230623,102200,338462330,12910,12910,12930,12910,45
|
|
20230623,102100,337881290,12910,12910,12910,12910,167
|
|
20230623,102000,335725320,12910,12920,12930,12910,235
|
|
20230623,101900,332688830,12930,12920,12930,12920,100
|
|
20230623,101800,331396330,12920,12920,12920,12900,99
|
|
20230623,101700,330117650,12900,12890,12900,12890,39
|
|
20230623,101600,329614750,12890,12920,12920,12890,752
|
|
20230623,101500,319912810,12900,12900,12910,12890,815
|
|
20230623,101400,309399290,12910,12890,12910,12890,22
|
|
20230623,101300,309115670,12900,12890,12900,12880,152
|
|
20230623,101200,307155580,12890,12890,12890,12880,87
|
|
20230623,101100,306034540,12890,12890,12890,12890,272
|
|
20230623,101000,302528460,12890,12890,12890,12890,146
|
|
20230623,100900,300646520,12890,12910,12910,12890,840
|
|
20230623,100800,289812670,12920,12910,12920,12910,33
|
|
20230623,100700,289386580,12930,12950,12950,12930,394
|
|
20230623,100600,284288140,12950,12960,12960,12950,72
|
|
20230623,100500,283355420,12960,12960,12960,12960,93
|
|
20230623,100400,282150140,12960,12950,12960,12950,48
|
|
20230623,100300,281528250,12950,12950,12950,12950,22
|
|
20230623,100200,281243350,12940,12930,12940,12910,150
|
|
20230623,100100,279303280,12920,12910,12930,12910,182
|
|
20230623,100000,276950670,12910,12900,12910,12900,149
|
|
20230623,095900,275027800,12900,12900,12900,12890,114
|
|
20230623,095800,273558100,12900,12880,12900,12880,151
|
|
20230623,095700,271611300,12900,12890,12900,12880,1440
|
|
20230623,095600,253063770,12890,12880,12890,12880,85
|
|
20230623,095500,251968400,12880,12870,12880,12870,596
|
|
20230623,095400,244297160,12870,12860,12880,12860,93
|
|
20230623,095300,243100090,12860,12860,12870,12860,166
|
|
20230623,095200,240964900,12880,12870,12880,12860,568
|
|
20230623,095100,233654920,12880,12880,12880,12870,508
|
|
20230623,095000,227112070,12880,12880,12890,12880,76
|
|
20230623,094900,226132820,12910,12900,12910,12900,688
|
|
20230623,094800,217257000,12910,12920,12920,12910,91
|
|
20230623,094700,216081690,12910,12900,12930,12900,559
|
|
20230623,094600,208867260,12900,12910,12910,12890,779
|
|
20230623,094500,198819680,12900,12890,12900,12890,80
|
|
20230623,094400,197787870,12890,12870,12890,12870,160
|
|
20230623,094300,195726980,12880,12890,12890,12880,99
|
|
20230623,094200,194451850,12890,12910,12910,12890,576
|
|
20230623,094100,187021890,12910,12910,12930,12900,143
|
|
20230623,094000,185176590,12910,12920,12940,12910,703
|
|
20230623,093900,176098690,12920,12910,12920,12910,83
|
|
20230623,093800,175026840,12910,12970,12970,12910,1485
|
|
20230623,093700,155815510,12970,12960,12970,12950,346
|
|
20230623,093600,151332130,12960,12960,12970,12960,424
|
|
20230623,093500,145836200,13000,12970,13000,12960,741
|
|
20230623,093400,136224850,12980,12970,12980,12970,617
|
|
20230623,093300,128222000,12970,12970,12970,12970,20
|
|
20230623,093200,127962600,12970,13030,13030,12970,1030
|
|
20230623,093100,114603440,12970,13030,13030,12970,20
|
|
20230623,093000,114343980,12980,12990,12990,12970,118
|
|
20230623,092900,112811980,12990,12990,12990,12990,20
|
|
20230623,092800,112552180,13060,12990,13090,12990,30
|
|
20230623,092700,112161560,12980,13090,13090,12980,160
|
|
20230623,092600,110084650,12960,13030,13030,12960,30
|
|
20230623,092500,109694870,13030,12950,13030,12950,156
|
|
20230623,092400,107670190,12950,13020,13020,12950,254
|
|
20230623,092300,104380610,12950,12960,12960,12950,334
|
|
20230623,092200,100055280,12960,12960,12960,12950,380
|
|
20230623,092100,95133480,12950,12990,13000,12950,1569
|
|
20230623,092000,74788490,12990,13000,13070,12980,204
|
|
20230623,091900,72138890,12980,12980,13080,12970,791
|
|
20230623,091800,61865350,13090,13010,13110,12950,1113
|
|
20230623,091700,47418460,13010,13140,13140,13010,419
|
|
20230623,091600,41961590,13160,13180,13180,13050,655
|
|
20230623,091500,33395320,13180,13180,13180,13180,0
|
|
20230623,091400,33395320,13180,13180,13180,13180,9
|
|
20230623,091300,33276700,13170,13170,13170,13170,54
|
|
20230623,091200,32565520,13170,13170,13170,13170,0
|
|
20230623,091100,32565520,13170,13160,13170,13160,302
|
|
20230623,091000,28591170,13140,13210,13210,13140,477
|
|
20230623,090900,22305910,13210,13220,13220,13210,174
|
|
20230623,090800,20007290,13230,13230,13230,13230,14
|
|
20230623,090700,19822070,13230,13240,13240,13230,500
|
|
20230623,090600,13207010,13270,13270,13270,13270,2
|
|
20230623,090500,13180470,13270,13270,13270,13270,0
|
|
20230623,090400,13180470,13270,13270,13270,13270,0
|
|
20230623,090300,13180470,13270,13270,13270,13270,0
|
|
20230623,090200,13180470,13270,13270,13270,13270,3
|
|
20230623,090100,13140660,13260,13260,13260,13260,0
|
|
20230623,090000,13140660,13260,13260,13260,13260,991
|