764 lines
39 KiB
CSV
764 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230609,214100,452474140,13590,13590,13590,13590,668
|
|
20230609,214000,452474140,13590,13590,13590,13590,0
|
|
20230609,213900,452474140,13590,13590,13590,13590,0
|
|
20230609,213800,452474140,13590,13590,13590,13590,0
|
|
20230609,213700,452474140,13590,13590,13590,13590,0
|
|
20230609,213600,452474140,13590,13590,13590,13590,0
|
|
20230609,213500,452474140,13590,13590,13590,13590,0
|
|
20230609,213400,452474140,13590,13590,13590,13590,0
|
|
20230609,213300,452474140,13590,13590,13590,13590,0
|
|
20230609,213200,452474140,13590,13590,13590,13590,0
|
|
20230609,213100,452474140,13590,13590,13590,13590,0
|
|
20230609,213000,452474140,13590,13590,13590,13590,0
|
|
20230609,212900,452474140,13590,13590,13590,13590,0
|
|
20230609,212800,452474140,13590,13590,13590,13590,0
|
|
20230609,212700,452474140,13590,13590,13590,13590,0
|
|
20230609,212600,452474140,13590,13590,13590,13590,0
|
|
20230609,212500,452474140,13590,13590,13590,13590,0
|
|
20230609,212400,452474140,13590,13590,13590,13590,0
|
|
20230609,212300,452474140,13590,13590,13590,13590,0
|
|
20230609,212200,452474140,13590,13590,13590,13590,0
|
|
20230609,212100,452474140,13590,13590,13590,13590,0
|
|
20230609,212000,452474140,13590,13590,13590,13590,0
|
|
20230609,211900,452474140,13590,13590,13590,13590,0
|
|
20230609,211800,452474140,13590,13590,13590,13590,0
|
|
20230609,211700,452474140,13590,13590,13590,13590,0
|
|
20230609,211600,452474140,13590,13590,13590,13590,0
|
|
20230609,211500,452474140,13590,13590,13590,13590,0
|
|
20230609,211400,452474140,13590,13590,13590,13590,0
|
|
20230609,211300,452474140,13590,13590,13590,13590,0
|
|
20230609,211200,452474140,13590,13590,13590,13590,0
|
|
20230609,211100,452474140,13590,13590,13590,13590,668
|
|
20230609,211000,452474140,13590,13590,13590,13590,0
|
|
20230609,210900,452474140,13590,13590,13590,13590,0
|
|
20230609,210800,452474140,13590,13590,13590,13590,0
|
|
20230609,210700,452474140,13590,13590,13590,13590,0
|
|
20230609,210600,452474140,13590,13590,13590,13590,0
|
|
20230609,210500,452474140,13590,13590,13590,13590,0
|
|
20230609,210400,452474140,13590,13590,13590,13590,0
|
|
20230609,210300,452474140,13590,13590,13590,13590,0
|
|
20230609,210200,452474140,13590,13590,13590,13590,0
|
|
20230609,210100,452474140,13590,13590,13590,13590,0
|
|
20230609,210000,452474140,13590,13590,13590,13590,0
|
|
20230609,205900,452474140,13590,13590,13590,13590,0
|
|
20230609,205800,452474140,13590,13590,13590,13590,0
|
|
20230609,205700,452474140,13590,13590,13590,13590,0
|
|
20230609,205600,452474140,13590,13590,13590,13590,0
|
|
20230609,205500,452474140,13590,13590,13590,13590,0
|
|
20230609,205400,452474140,13590,13590,13590,13590,0
|
|
20230609,205300,452474140,13590,13590,13590,13590,0
|
|
20230609,205200,452474140,13590,13590,13590,13590,0
|
|
20230609,205100,452474140,13590,13590,13590,13590,0
|
|
20230609,205000,452474140,13590,13590,13590,13590,0
|
|
20230609,204900,452474140,13590,13590,13590,13590,0
|
|
20230609,204800,452474140,13590,13590,13590,13590,0
|
|
20230609,204700,452474140,13590,13590,13590,13590,0
|
|
20230609,204600,452474140,13590,13590,13590,13590,0
|
|
20230609,204500,452474140,13590,13590,13590,13590,0
|
|
20230609,204400,452474140,13590,13590,13590,13590,0
|
|
20230609,204300,452474140,13590,13590,13590,13590,0
|
|
20230609,204200,452474140,13590,13590,13590,13590,0
|
|
20230609,204100,452474140,13590,13590,13590,13590,668
|
|
20230609,204000,452474140,13590,13590,13590,13590,0
|
|
20230609,203900,452474140,13590,13590,13590,13590,0
|
|
20230609,203800,452474140,13590,13590,13590,13590,0
|
|
20230609,203700,452474140,13590,13590,13590,13590,0
|
|
20230609,203600,452474140,13590,13590,13590,13590,0
|
|
20230609,203500,452474140,13590,13590,13590,13590,0
|
|
20230609,203400,452474140,13590,13590,13590,13590,0
|
|
20230609,203300,452474140,13590,13590,13590,13590,0
|
|
20230609,203200,452474140,13590,13590,13590,13590,0
|
|
20230609,203100,452474140,13590,13590,13590,13590,0
|
|
20230609,203000,452474140,13590,13590,13590,13590,0
|
|
20230609,202900,452474140,13590,13590,13590,13590,0
|
|
20230609,202800,452474140,13590,13590,13590,13590,0
|
|
20230609,202700,452474140,13590,13590,13590,13590,0
|
|
20230609,202600,452474140,13590,13590,13590,13590,0
|
|
20230609,202500,452474140,13590,13590,13590,13590,0
|
|
20230609,202400,452474140,13590,13590,13590,13590,0
|
|
20230609,202300,452474140,13590,13590,13590,13590,0
|
|
20230609,202200,452474140,13590,13590,13590,13590,0
|
|
20230609,202100,452474140,13590,13590,13590,13590,0
|
|
20230609,202000,452474140,13590,13590,13590,13590,0
|
|
20230609,201900,452474140,13590,13590,13590,13590,0
|
|
20230609,201800,452474140,13590,13590,13590,13590,0
|
|
20230609,201700,452474140,13590,13590,13590,13590,0
|
|
20230609,201600,452474140,13590,13590,13590,13590,0
|
|
20230609,201500,452474140,13590,13590,13590,13590,0
|
|
20230609,201400,452474140,13590,13590,13590,13590,0
|
|
20230609,201300,452474140,13590,13590,13590,13590,0
|
|
20230609,201200,452474140,13590,13590,13590,13590,0
|
|
20230609,201100,452474140,13590,13590,13590,13590,668
|
|
20230609,201000,452474140,13590,13590,13590,13590,0
|
|
20230609,200900,452474140,13590,13590,13590,13590,0
|
|
20230609,200800,452474140,13590,13590,13590,13590,0
|
|
20230609,200700,452474140,13590,13590,13590,13590,0
|
|
20230609,200600,452474140,13590,13590,13590,13590,0
|
|
20230609,200500,452474140,13590,13590,13590,13590,0
|
|
20230609,200400,452474140,13590,13590,13590,13590,0
|
|
20230609,200300,452474140,13590,13590,13590,13590,0
|
|
20230609,200200,452474140,13590,13590,13590,13590,0
|
|
20230609,200100,452474140,13590,13590,13590,13590,0
|
|
20230609,200000,452474140,13590,13590,13590,13590,0
|
|
20230609,195900,452474140,13590,13590,13590,13590,0
|
|
20230609,195800,452474140,13590,13590,13590,13590,0
|
|
20230609,195700,452474140,13590,13590,13590,13590,0
|
|
20230609,195600,452474140,13590,13590,13590,13590,0
|
|
20230609,195500,452474140,13590,13590,13590,13590,0
|
|
20230609,195400,452474140,13590,13590,13590,13590,0
|
|
20230609,195300,452474140,13590,13590,13590,13590,0
|
|
20230609,195200,452474140,13590,13590,13590,13590,0
|
|
20230609,195100,452474140,13590,13590,13590,13590,0
|
|
20230609,195000,452474140,13590,13590,13590,13590,0
|
|
20230609,194900,452474140,13590,13590,13590,13590,0
|
|
20230609,194800,452474140,13590,13590,13590,13590,0
|
|
20230609,194700,452474140,13590,13590,13590,13590,0
|
|
20230609,194600,452474140,13590,13590,13590,13590,0
|
|
20230609,194500,452474140,13590,13590,13590,13590,0
|
|
20230609,194400,452474140,13590,13590,13590,13590,0
|
|
20230609,194300,452474140,13590,13590,13590,13590,0
|
|
20230609,194200,452474140,13590,13590,13590,13590,0
|
|
20230609,194100,452474140,13590,13590,13590,13590,668
|
|
20230609,194000,452474140,13590,13590,13590,13590,0
|
|
20230609,193900,452474140,13590,13590,13590,13590,0
|
|
20230609,193800,452474140,13590,13590,13590,13590,0
|
|
20230609,193700,452474140,13590,13590,13590,13590,0
|
|
20230609,193600,452474140,13590,13590,13590,13590,0
|
|
20230609,193500,452474140,13590,13590,13590,13590,0
|
|
20230609,193400,452474140,13590,13590,13590,13590,0
|
|
20230609,193300,452474140,13590,13590,13590,13590,0
|
|
20230609,193200,452474140,13590,13590,13590,13590,0
|
|
20230609,193100,452474140,13590,13590,13590,13590,0
|
|
20230609,193000,452474140,13590,13590,13590,13590,0
|
|
20230609,192900,452474140,13590,13590,13590,13590,0
|
|
20230609,192800,452474140,13590,13590,13590,13590,0
|
|
20230609,192700,452474140,13590,13590,13590,13590,0
|
|
20230609,192600,452474140,13590,13590,13590,13590,0
|
|
20230609,192500,452474140,13590,13590,13590,13590,0
|
|
20230609,192400,452474140,13590,13590,13590,13590,0
|
|
20230609,192300,452474140,13590,13590,13590,13590,0
|
|
20230609,192200,452474140,13590,13590,13590,13590,0
|
|
20230609,192100,452474140,13590,13590,13590,13590,0
|
|
20230609,192000,452474140,13590,13590,13590,13590,0
|
|
20230609,191900,452474140,13590,13590,13590,13590,0
|
|
20230609,191800,452474140,13590,13590,13590,13590,0
|
|
20230609,191700,452474140,13590,13590,13590,13590,0
|
|
20230609,191600,452474140,13590,13590,13590,13590,0
|
|
20230609,191500,452474140,13590,13590,13590,13590,0
|
|
20230609,191400,452474140,13590,13590,13590,13590,0
|
|
20230609,191300,452474140,13590,13590,13590,13590,0
|
|
20230609,191200,452474140,13590,13590,13590,13590,0
|
|
20230609,191100,452474140,13590,13590,13590,13590,668
|
|
20230609,191000,452474140,13590,13590,13590,13590,0
|
|
20230609,190900,452474140,13590,13590,13590,13590,0
|
|
20230609,190800,452474140,13590,13590,13590,13590,0
|
|
20230609,190700,452474140,13590,13590,13590,13590,0
|
|
20230609,190600,452474140,13590,13590,13590,13590,0
|
|
20230609,190500,452474140,13590,13590,13590,13590,0
|
|
20230609,190400,452474140,13590,13590,13590,13590,0
|
|
20230609,190300,452474140,13590,13590,13590,13590,0
|
|
20230609,190200,452474140,13590,13590,13590,13590,0
|
|
20230609,190100,452474140,13590,13590,13590,13590,0
|
|
20230609,190000,452474140,13590,13590,13590,13590,0
|
|
20230609,185900,452474140,13590,13590,13590,13590,0
|
|
20230609,185800,452474140,13590,13590,13590,13590,0
|
|
20230609,185700,452474140,13590,13590,13590,13590,0
|
|
20230609,185600,452474140,13590,13590,13590,13590,0
|
|
20230609,185500,452474140,13590,13590,13590,13590,0
|
|
20230609,185400,452474140,13590,13590,13590,13590,0
|
|
20230609,185300,452474140,13590,13590,13590,13590,0
|
|
20230609,185200,452474140,13590,13590,13590,13590,0
|
|
20230609,185100,452474140,13590,13590,13590,13590,0
|
|
20230609,185000,452474140,13590,13590,13590,13590,0
|
|
20230609,184900,452474140,13590,13590,13590,13590,0
|
|
20230609,184800,452474140,13590,13590,13590,13590,0
|
|
20230609,184700,452474140,13590,13590,13590,13590,0
|
|
20230609,184600,452474140,13590,13590,13590,13590,0
|
|
20230609,184500,452474140,13590,13590,13590,13590,0
|
|
20230609,184400,452474140,13590,13590,13590,13590,0
|
|
20230609,184300,452474140,13590,13590,13590,13590,0
|
|
20230609,184200,452474140,13590,13590,13590,13590,0
|
|
20230609,184100,452474140,13590,13590,13590,13590,668
|
|
20230609,184000,452474140,13590,13590,13590,13590,0
|
|
20230609,183900,452474140,13590,13590,13590,13590,0
|
|
20230609,183800,452474140,13590,13590,13590,13590,0
|
|
20230609,183700,452474140,13590,13590,13590,13590,0
|
|
20230609,183600,452474140,13590,13590,13590,13590,0
|
|
20230609,183500,452474140,13590,13590,13590,13590,0
|
|
20230609,183400,452474140,13590,13590,13590,13590,0
|
|
20230609,183300,452474140,13590,13590,13590,13590,0
|
|
20230609,183200,452474140,13590,13590,13590,13590,0
|
|
20230609,183100,452474140,13590,13590,13590,13590,0
|
|
20230609,183000,452474140,13590,13590,13590,13590,0
|
|
20230609,182900,452474140,13590,13590,13590,13590,0
|
|
20230609,182800,452474140,13590,13590,13590,13590,0
|
|
20230609,182700,452474140,13590,13590,13590,13590,0
|
|
20230609,182600,452474140,13590,13590,13590,13590,0
|
|
20230609,182500,452474140,13590,13590,13590,13590,0
|
|
20230609,182400,452474140,13590,13590,13590,13590,0
|
|
20230609,182300,452474140,13590,13590,13590,13590,0
|
|
20230609,182200,452474140,13590,13590,13590,13590,0
|
|
20230609,182100,452474140,13590,13590,13590,13590,0
|
|
20230609,182000,452474140,13590,13590,13590,13590,0
|
|
20230609,181900,452474140,13590,13590,13590,13590,0
|
|
20230609,181800,452474140,13590,13590,13590,13590,0
|
|
20230609,181700,452474140,13590,13590,13590,13590,0
|
|
20230609,181600,452474140,13590,13590,13590,13590,0
|
|
20230609,181500,452474140,13590,13590,13590,13590,0
|
|
20230609,181400,452474140,13590,13590,13590,13590,0
|
|
20230609,181300,452474140,13590,13590,13590,13590,0
|
|
20230609,181200,452474140,13590,13590,13590,13590,0
|
|
20230609,181100,452474140,13590,13590,13590,13590,668
|
|
20230609,181000,452474140,13590,13590,13590,13590,0
|
|
20230609,180900,452474140,13590,13590,13590,13590,0
|
|
20230609,180800,452474140,13590,13590,13590,13590,0
|
|
20230609,180700,452474140,13590,13590,13590,13590,0
|
|
20230609,180600,452474140,13590,13590,13590,13590,0
|
|
20230609,180500,452474140,13590,13590,13590,13590,0
|
|
20230609,180400,452474140,13590,13590,13590,13590,0
|
|
20230609,180300,452474140,13590,13590,13590,13590,0
|
|
20230609,180200,452474140,13590,13590,13590,13590,0
|
|
20230609,180100,452474140,13590,13590,13590,13590,0
|
|
20230609,180000,452474140,13590,13590,13590,13590,0
|
|
20230609,175900,452474140,13590,13590,13590,13590,0
|
|
20230609,175800,452474140,13590,13590,13590,13590,0
|
|
20230609,175700,452474140,13590,13590,13590,13590,0
|
|
20230609,175600,452474140,13590,13590,13590,13590,0
|
|
20230609,175500,452474140,13590,13590,13590,13590,0
|
|
20230609,175400,452474140,13590,13590,13590,13590,0
|
|
20230609,175300,452474140,13590,13590,13590,13590,0
|
|
20230609,175200,452474140,13590,13590,13590,13590,0
|
|
20230609,175100,452474140,13590,13590,13590,13590,0
|
|
20230609,175000,452474140,13590,13590,13590,13590,0
|
|
20230609,174900,452474140,13590,13590,13590,13590,0
|
|
20230609,174800,452474140,13590,13590,13590,13590,0
|
|
20230609,174700,452474140,13590,13590,13590,13590,0
|
|
20230609,174600,452474140,13590,13590,13590,13590,0
|
|
20230609,174500,452474140,13590,13590,13590,13590,0
|
|
20230609,174400,452474140,13590,13590,13590,13590,0
|
|
20230609,174300,452474140,13590,13590,13590,13590,0
|
|
20230609,174200,452474140,13590,13590,13590,13590,0
|
|
20230609,174100,452474140,13590,13590,13590,13590,668
|
|
20230609,174000,452474140,13590,13590,13590,13590,0
|
|
20230609,173900,452474140,13590,13590,13590,13590,0
|
|
20230609,173800,452474140,13590,13590,13590,13590,0
|
|
20230609,173700,452474140,13590,13590,13590,13590,0
|
|
20230609,173600,452474140,13590,13590,13590,13590,0
|
|
20230609,173500,452474140,13590,13590,13590,13590,0
|
|
20230609,173400,452474140,13590,13590,13590,13590,0
|
|
20230609,173300,452474140,13590,13590,13590,13590,0
|
|
20230609,173200,452474140,13590,13590,13590,13590,0
|
|
20230609,173100,452474140,13590,13590,13590,13590,0
|
|
20230609,173000,452474140,13590,13590,13590,13590,0
|
|
20230609,172900,452474140,13590,13590,13590,13590,0
|
|
20230609,172800,452474140,13590,13590,13590,13590,0
|
|
20230609,172700,452474140,13590,13590,13590,13590,0
|
|
20230609,172600,452474140,13590,13590,13590,13590,0
|
|
20230609,172500,452474140,13590,13590,13590,13590,0
|
|
20230609,172400,452474140,13590,13590,13590,13590,0
|
|
20230609,172300,452474140,13590,13590,13590,13590,0
|
|
20230609,172200,452474140,13590,13590,13590,13590,0
|
|
20230609,172100,452474140,13590,13590,13590,13590,0
|
|
20230609,172000,452474140,13590,13590,13590,13590,0
|
|
20230609,171900,452474140,13590,13590,13590,13590,0
|
|
20230609,171800,452474140,13590,13590,13590,13590,0
|
|
20230609,171700,452474140,13590,13590,13590,13590,0
|
|
20230609,171600,452474140,13590,13590,13590,13590,0
|
|
20230609,171500,452474140,13590,13590,13590,13590,0
|
|
20230609,171400,452474140,13590,13590,13590,13590,0
|
|
20230609,171300,452474140,13590,13590,13590,13590,0
|
|
20230609,171200,452474140,13590,13590,13590,13590,0
|
|
20230609,171100,452474140,13590,13590,13590,13590,668
|
|
20230609,171000,452474140,13590,13590,13590,13590,0
|
|
20230609,170900,452474140,13590,13590,13590,13590,0
|
|
20230609,170800,452474140,13590,13590,13590,13590,0
|
|
20230609,170700,452474140,13590,13590,13590,13590,0
|
|
20230609,170600,452474140,13590,13590,13590,13590,0
|
|
20230609,170500,452474140,13590,13590,13590,13590,0
|
|
20230609,170400,452474140,13590,13590,13590,13590,0
|
|
20230609,170300,452474140,13590,13590,13590,13590,0
|
|
20230609,170200,452474140,13590,13590,13590,13590,0
|
|
20230609,170100,452474140,13590,13590,13590,13590,0
|
|
20230609,170000,452474140,13590,13590,13590,13590,0
|
|
20230609,165900,452474140,13590,13590,13590,13590,0
|
|
20230609,165800,452474140,13590,13590,13590,13590,0
|
|
20230609,165700,452474140,13590,13590,13590,13590,0
|
|
20230609,165600,452474140,13590,13590,13590,13590,0
|
|
20230609,165500,452474140,13590,13590,13590,13590,0
|
|
20230609,165400,452474140,13590,13590,13590,13590,0
|
|
20230609,165300,452474140,13590,13590,13590,13590,0
|
|
20230609,165200,452474140,13590,13590,13590,13590,0
|
|
20230609,165100,452474140,13590,13590,13590,13590,0
|
|
20230609,165000,452474140,13590,13590,13590,13590,0
|
|
20230609,164900,452474140,13590,13590,13590,13590,0
|
|
20230609,164800,452474140,13590,13590,13590,13590,0
|
|
20230609,164700,452474140,13590,13590,13590,13590,0
|
|
20230609,164600,452474140,13590,13590,13590,13590,0
|
|
20230609,164500,452474140,13590,13590,13590,13590,0
|
|
20230609,164400,452474140,13590,13590,13590,13590,0
|
|
20230609,164300,452474140,13590,13590,13590,13590,0
|
|
20230609,164200,452474140,13590,13590,13590,13590,0
|
|
20230609,164100,452474140,13590,13590,13590,13590,668
|
|
20230609,164000,452474140,13590,13590,13590,13590,0
|
|
20230609,163900,452474140,13590,13590,13590,13590,0
|
|
20230609,163800,452474140,13590,13590,13590,13590,0
|
|
20230609,163700,452474140,13590,13590,13590,13590,0
|
|
20230609,163600,452474140,13590,13590,13590,13590,0
|
|
20230609,163500,452474140,13590,13590,13590,13590,0
|
|
20230609,163400,452474140,13590,13590,13590,13590,0
|
|
20230609,163300,452474140,13590,13590,13590,13590,0
|
|
20230609,163200,452474140,13590,13590,13590,13590,0
|
|
20230609,163100,452474140,13590,13590,13590,13590,0
|
|
20230609,163000,452474140,13590,13590,13590,13590,0
|
|
20230609,162900,452474140,13590,13590,13590,13590,0
|
|
20230609,162800,452474140,13590,13590,13590,13590,0
|
|
20230609,162700,452474140,13590,13590,13590,13590,0
|
|
20230609,162600,452474140,13590,13590,13590,13590,0
|
|
20230609,162500,452474140,13590,13590,13590,13590,0
|
|
20230609,162400,452474140,13590,13590,13590,13590,0
|
|
20230609,162300,452474140,13590,13590,13590,13590,0
|
|
20230609,162200,452474140,13590,13590,13590,13590,0
|
|
20230609,162100,452474140,13590,13590,13590,13590,0
|
|
20230609,162000,452474140,13590,13590,13590,13590,0
|
|
20230609,161900,452474140,13590,13590,13590,13590,0
|
|
20230609,161800,452474140,13590,13590,13590,13590,0
|
|
20230609,161700,452474140,13590,13590,13590,13590,0
|
|
20230609,161600,452474140,13590,13590,13590,13590,0
|
|
20230609,161500,452474140,13590,13590,13590,13590,0
|
|
20230609,161400,452474140,13590,13590,13590,13590,0
|
|
20230609,161300,452474140,13590,13590,13590,13590,0
|
|
20230609,161200,452474140,13590,13590,13590,13590,0
|
|
20230609,161100,452474140,13590,13590,13590,13590,668
|
|
20230609,161000,452474140,13590,13590,13590,13590,0
|
|
20230609,160900,452474140,13590,13590,13590,13590,0
|
|
20230609,160800,452474140,13590,13590,13590,13590,0
|
|
20230609,160700,452474140,13590,13590,13590,13590,0
|
|
20230609,160600,452474140,13590,13590,13590,13590,0
|
|
20230609,160500,452474140,13590,13590,13590,13590,0
|
|
20230609,160400,452474140,13590,13590,13590,13590,0
|
|
20230609,160300,452474140,13590,13590,13590,13590,0
|
|
20230609,160200,452474140,13590,13590,13590,13590,0
|
|
20230609,160100,452474140,13590,13590,13590,13590,0
|
|
20230609,160000,452474140,13590,13590,13590,13590,0
|
|
20230609,155900,452474140,13590,13590,13590,13590,0
|
|
20230609,155800,452474140,13590,13590,13590,13590,0
|
|
20230609,155700,452474140,13590,13590,13590,13590,0
|
|
20230609,155600,452474140,13590,13590,13590,13590,0
|
|
20230609,155500,452474140,13590,13590,13590,13590,0
|
|
20230609,155400,452474140,13590,13590,13590,13590,0
|
|
20230609,155300,452474140,13590,13590,13590,13590,0
|
|
20230609,155200,452474140,13590,13590,13590,13590,0
|
|
20230609,155100,452474140,13590,13590,13590,13590,0
|
|
20230609,155000,452474140,13590,13590,13590,13590,0
|
|
20230609,154900,452474140,13590,13590,13590,13590,0
|
|
20230609,154800,452474140,13590,13590,13590,13590,0
|
|
20230609,154700,452474140,13590,13590,13590,13590,0
|
|
20230609,154600,452474140,13590,13590,13590,13590,0
|
|
20230609,154500,452474140,13590,13590,13590,13590,0
|
|
20230609,154400,452474140,13590,13590,13590,13590,0
|
|
20230609,154300,452474140,13590,13590,13590,13590,0
|
|
20230609,154200,452474140,13590,13590,13590,13590,0
|
|
20230609,154100,452474140,13590,13590,13590,13590,668
|
|
20230609,154000,452474140,13590,13590,13590,13590,0
|
|
20230609,153900,452474140,13590,13590,13590,13590,0
|
|
20230609,153800,452474140,13590,13590,13590,13590,0
|
|
20230609,153700,452474140,13590,13590,13590,13590,0
|
|
20230609,153600,452474140,13590,13590,13590,13590,0
|
|
20230609,153500,452474140,13590,13590,13590,13590,0
|
|
20230609,153400,452474140,13590,13590,13590,13590,0
|
|
20230609,153300,452474140,13590,13590,13590,13590,0
|
|
20230609,153200,452474140,13590,13590,13590,13590,0
|
|
20230609,153100,452474140,13590,13590,13590,13590,0
|
|
20230609,153000,452474140,13590,13590,13590,13590,668
|
|
20230609,152900,443396020,13590,13590,13590,13590,0
|
|
20230609,152800,443396020,13590,13590,13590,13590,0
|
|
20230609,152700,443396020,13590,13590,13590,13590,0
|
|
20230609,152600,443396020,13590,13590,13590,13590,0
|
|
20230609,152500,443396020,13590,13590,13590,13590,0
|
|
20230609,152400,443396020,13590,13590,13590,13590,0
|
|
20230609,152300,443396020,13590,13590,13590,13590,0
|
|
20230609,152200,443396020,13590,13590,13590,13590,0
|
|
20230609,152100,443396020,13590,13590,13590,13590,0
|
|
20230609,152000,443396020,13590,13590,13590,13590,0
|
|
20230609,151900,443396020,13590,13590,13590,13590,60
|
|
20230609,151800,442580620,13590,13590,13590,13590,53
|
|
20230609,151700,441860350,13590,13590,13590,13590,2
|
|
20230609,151600,441833170,13590,13590,13590,13590,0
|
|
20230609,151500,441833170,13590,13590,13590,13590,0
|
|
20230609,151400,441833170,13590,13590,13590,13590,90
|
|
20230609,151300,440610070,13590,13590,13590,13590,202
|
|
20230609,151200,437864890,13590,13590,13590,13590,51
|
|
20230609,151100,437171800,13600,13600,13600,13600,0
|
|
20230609,151000,437171800,13600,13600,13600,13600,0
|
|
20230609,150900,437171800,13600,13600,13600,13600,316
|
|
20230609,150800,432874200,13600,13600,13600,13600,2
|
|
20230609,150700,432847000,13600,13600,13600,13600,0
|
|
20230609,150600,432847000,13600,13600,13600,13600,50
|
|
20230609,150500,432167000,13600,13600,13600,13600,0
|
|
20230609,150400,432167000,13600,13600,13600,13600,0
|
|
20230609,150300,432167000,13600,13600,13600,13600,0
|
|
20230609,150200,432167000,13600,13600,13600,13600,174
|
|
20230609,150100,429800600,13600,13600,13600,13600,35
|
|
20230609,150000,429324600,13600,13600,13600,13600,1
|
|
20230609,145900,429311000,13600,13600,13600,13600,51
|
|
20230609,145800,428617400,13610,13600,13610,13600,6
|
|
20230609,145700,428535790,13600,13600,13600,13600,1
|
|
20230609,145600,428522190,13600,13600,13600,13600,50
|
|
20230609,145500,427842190,13590,13600,13600,13590,300
|
|
20230609,145400,423764890,13600,13600,13600,13590,169
|
|
20230609,145300,421466510,13610,13600,13610,13600,46
|
|
20230609,145200,420840900,13600,13600,13600,13600,420
|
|
20230609,145100,415128900,13600,13600,13600,13570,104
|
|
20230609,145000,413714530,13600,13600,13610,13600,595
|
|
20230609,144900,405622520,13600,13600,13600,13600,2
|
|
20230609,144800,405595320,13600,13590,13600,13590,834
|
|
20230609,144700,394256280,13590,13570,13590,13570,500
|
|
20230609,144600,387464140,13570,13570,13570,13570,0
|
|
20230609,144500,387464140,13570,13570,13570,13570,0
|
|
20230609,144400,387464140,13570,13570,13570,13570,0
|
|
20230609,144300,387464140,13570,13570,13570,13570,0
|
|
20230609,144200,387464140,13570,13570,13570,13570,0
|
|
20230609,144100,387464140,13570,13520,13580,13520,131
|
|
20230609,144000,385692110,13570,13570,13570,13570,0
|
|
20230609,143900,385692110,13570,13560,13570,13530,89
|
|
20230609,143800,384487870,13570,13570,13570,13570,0
|
|
20230609,143700,384487870,13570,13570,13570,13570,0
|
|
20230609,143600,384487870,13570,13570,13570,13570,0
|
|
20230609,143500,384487870,13570,13570,13570,13570,0
|
|
20230609,143400,384487870,13570,13570,13570,13570,0
|
|
20230609,143300,384487870,13570,13570,13570,13570,1
|
|
20230609,143200,384474300,13530,13530,13530,13530,0
|
|
20230609,143100,384474300,13530,13530,13530,13530,0
|
|
20230609,143000,384474300,13530,13530,13530,13530,0
|
|
20230609,142900,384474300,13530,13530,13530,13530,50
|
|
20230609,142800,383797800,13530,13530,13530,13530,1
|
|
20230609,142700,383784270,13570,13570,13570,13570,1
|
|
20230609,142600,383770700,13530,13530,13530,13530,0
|
|
20230609,142500,383770700,13530,13540,13540,13530,24
|
|
20230609,142400,383445770,13580,13580,13580,13580,0
|
|
20230609,142300,383445770,13580,13580,13580,13580,0
|
|
20230609,142200,383445770,13580,13580,13580,13580,0
|
|
20230609,142100,383445770,13580,13580,13580,13580,0
|
|
20230609,142000,383445770,13580,13580,13580,13580,0
|
|
20230609,141900,383445770,13580,13580,13580,13580,0
|
|
20230609,141800,383445770,13580,13580,13580,13580,0
|
|
20230609,141700,383445770,13580,13580,13580,13580,0
|
|
20230609,141600,383445770,13580,13580,13580,13580,0
|
|
20230609,141500,383445770,13580,13580,13580,13580,0
|
|
20230609,141400,383445770,13580,13580,13580,13580,0
|
|
20230609,141300,383445770,13580,13580,13580,13580,0
|
|
20230609,141200,383445770,13580,13580,13580,13580,0
|
|
20230609,141100,383445770,13580,13580,13580,13580,0
|
|
20230609,141000,383445770,13580,13580,13580,13580,5
|
|
20230609,140900,383377870,13580,13580,13580,13580,0
|
|
20230609,140800,383377870,13580,13580,13580,13580,0
|
|
20230609,140700,383377870,13580,13580,13580,13580,0
|
|
20230609,140600,383377870,13580,13580,13580,13580,0
|
|
20230609,140500,383377870,13580,13580,13580,13580,0
|
|
20230609,140400,383377870,13580,13580,13580,13580,0
|
|
20230609,140300,383377870,13580,13580,13580,13580,1
|
|
20230609,140200,383364290,13510,13520,13520,13510,233
|
|
20230609,140100,380215660,13530,13540,13540,13530,6
|
|
20230609,140000,380134470,13540,13540,13540,13540,4
|
|
20230609,135900,380080310,13550,13550,13550,13550,0
|
|
20230609,135800,380080310,13550,13550,13550,13550,17
|
|
20230609,135700,379849960,13560,13560,13560,13560,0
|
|
20230609,135600,379849960,13560,13560,13560,13560,1
|
|
20230609,135500,379836400,13590,13590,13590,13590,7
|
|
20230609,135400,379741270,13590,13590,13590,13590,0
|
|
20230609,135300,379741270,13590,13590,13590,13590,0
|
|
20230609,135200,379741270,13590,13590,13590,13590,0
|
|
20230609,135100,379741270,13590,13590,13590,13590,0
|
|
20230609,135000,379741270,13590,13590,13590,13590,1
|
|
20230609,134900,379727680,13590,13590,13590,13590,8
|
|
20230609,134800,379618960,13520,13520,13520,13520,0
|
|
20230609,134700,379618960,13520,13520,13520,13520,0
|
|
20230609,134600,379618960,13520,13520,13520,13520,0
|
|
20230609,134500,379618960,13520,13520,13520,13520,0
|
|
20230609,134400,379618960,13520,13540,13540,13520,7
|
|
20230609,134300,379524290,13620,13610,13620,13610,638
|
|
20230609,134200,370835790,13620,13550,13620,13550,448
|
|
20230609,134100,364746150,13550,13550,13550,13550,3
|
|
20230609,134000,364705500,13550,13510,13550,13510,506
|
|
20230609,133900,357850040,13510,13510,13510,13500,234
|
|
20230609,133800,354688810,13510,13510,13510,13510,5
|
|
20230609,133700,354621260,13510,13520,13520,13510,16
|
|
20230609,133600,354405090,13510,13510,13510,13510,0
|
|
20230609,133500,354405090,13510,13510,13510,13510,0
|
|
20230609,133400,354405090,13510,13510,13510,13510,0
|
|
20230609,133300,354405090,13510,13510,13510,13510,110
|
|
20230609,133200,352918990,13510,13550,13550,13510,701
|
|
20230609,133100,343445540,13530,13530,13530,13530,0
|
|
20230609,133000,343445540,13530,13530,13530,13530,1
|
|
20230609,132900,343432010,13530,13540,13540,13530,406
|
|
20230609,132800,337938630,13530,13540,13540,13530,336
|
|
20230609,132700,333391490,13550,13550,13550,13550,10
|
|
20230609,132600,333255990,13550,13550,13550,13550,0
|
|
20230609,132500,333255990,13550,13550,13550,13550,0
|
|
20230609,132400,333255990,13550,13550,13550,13550,10
|
|
20230609,132300,333120490,13550,13550,13550,13550,0
|
|
20230609,132200,333120490,13550,13550,13550,13550,0
|
|
20230609,132100,333120490,13550,13550,13550,13550,300
|
|
20230609,132000,329055490,13550,13550,13550,13550,0
|
|
20230609,131900,329055490,13550,13550,13550,13550,0
|
|
20230609,131800,329055490,13550,13550,13550,13550,0
|
|
20230609,131700,329055490,13550,13550,13550,13550,0
|
|
20230609,131600,329055490,13550,13550,13550,13550,1
|
|
20230609,131500,329041940,13530,13530,13530,13530,0
|
|
20230609,131400,329041940,13530,13530,13530,13530,200
|
|
20230609,131300,326335940,13530,13530,13530,13530,0
|
|
20230609,131200,326335940,13530,13540,13540,13530,212
|
|
20230609,131100,323467380,13540,13540,13540,13540,0
|
|
20230609,131000,323467380,13540,13540,13540,13540,0
|
|
20230609,130900,323467380,13540,13540,13540,13540,2000
|
|
20230609,130800,296387380,13550,13550,13550,13550,33
|
|
20230609,130700,295940230,13550,13550,13550,13540,32
|
|
20230609,130600,295506760,13540,13540,13540,13540,0
|
|
20230609,130500,295506760,13540,13540,13540,13540,0
|
|
20230609,130400,295506760,13540,13540,13540,13540,109
|
|
20230609,130300,294030900,13540,13600,13600,13540,236
|
|
20230609,130200,290835370,13550,13550,13550,13550,309
|
|
20230609,130100,286648420,13550,13550,13550,13550,0
|
|
20230609,130000,286648420,13550,13540,13550,13540,4
|
|
20230609,125900,286594250,13550,13550,13550,13550,0
|
|
20230609,125800,286594250,13550,13550,13550,13550,0
|
|
20230609,125700,286594250,13550,13550,13550,13550,0
|
|
20230609,125600,286594250,13550,13550,13550,13550,0
|
|
20230609,125500,286594250,13550,13550,13550,13550,0
|
|
20230609,125400,286594250,13550,13550,13550,13550,40
|
|
20230609,125300,286052250,13540,13550,13550,13540,6
|
|
20230609,125200,285970980,13550,13550,13550,13550,0
|
|
20230609,125100,285970980,13550,13550,13550,13550,10
|
|
20230609,125000,285835480,13550,13550,13550,13550,1
|
|
20230609,124900,285821930,13550,13590,13590,13550,636
|
|
20230609,124800,277201890,13600,13600,13600,13600,0
|
|
20230609,124700,277201890,13600,13600,13600,13600,0
|
|
20230609,124600,277201890,13600,13600,13600,13600,0
|
|
20230609,124500,277201890,13600,13600,13600,13600,0
|
|
20230609,124400,277201890,13600,13600,13600,13600,0
|
|
20230609,124300,277201890,13600,13600,13600,13600,0
|
|
20230609,124200,277201890,13600,13600,13600,13600,82
|
|
20230609,124100,276086690,13620,13620,13620,13620,0
|
|
20230609,124000,276086690,13620,13550,13620,13550,1392
|
|
20230609,123900,257225020,13550,13600,13600,13550,828
|
|
20230609,123800,246004110,13630,13630,13630,13630,0
|
|
20230609,123700,246004110,13630,13630,13630,13630,0
|
|
20230609,123600,246004110,13630,13630,13630,13630,0
|
|
20230609,123500,246004110,13630,13630,13630,13630,0
|
|
20230609,123400,246004110,13630,13630,13630,13630,0
|
|
20230609,123300,246004110,13630,13630,13630,13630,0
|
|
20230609,123200,246004110,13630,13630,13630,13630,1
|
|
20230609,123100,245990480,13590,13590,13590,13590,0
|
|
20230609,123000,245990480,13590,13590,13590,13590,61
|
|
20230609,122900,245161490,13590,13590,13590,13590,63
|
|
20230609,122800,244305320,13590,13590,13590,13590,692
|
|
20230609,122700,234901040,13590,13590,13590,13580,619
|
|
20230609,122600,226491290,13590,13590,13590,13590,1000
|
|
20230609,122500,212901290,13580,13580,13580,13580,0
|
|
20230609,122400,212901290,13580,13580,13580,13580,100
|
|
20230609,122300,211543290,13580,13590,13590,13580,354
|
|
20230609,122200,206732870,13590,13590,13590,13590,170
|
|
20230609,122100,204422570,13590,13590,13590,13590,1696
|
|
20230609,122000,181373930,13590,13590,13590,13580,2542
|
|
20230609,121900,146843150,13590,13590,13590,13590,0
|
|
20230609,121800,146843150,13590,13600,13600,13590,552
|
|
20230609,121700,139340980,13630,13640,13640,13630,11
|
|
20230609,121600,139191040,13640,13630,13640,13630,3
|
|
20230609,121500,139150130,13630,13630,13630,13630,0
|
|
20230609,121400,139150130,13630,13630,13630,13630,0
|
|
20230609,121300,139150130,13630,13630,13630,13630,3
|
|
20230609,121200,139109240,13640,13640,13640,13640,0
|
|
20230609,121100,139109240,13640,13640,13650,13640,57
|
|
20230609,121000,138331720,13640,13640,13640,13640,3
|
|
20230609,120900,138290800,13640,13640,13640,13640,0
|
|
20230609,120800,138290800,13640,13630,13640,13630,500
|
|
20230609,120700,131472730,13630,13600,13630,13600,169
|
|
20230609,120600,129172520,13590,13570,13590,13570,675
|
|
20230609,120500,120006280,13550,13550,13550,13550,78
|
|
20230609,120400,118949380,13550,13550,13550,13550,555
|
|
20230609,120300,111429130,13520,13520,13520,13520,0
|
|
20230609,120200,111429130,13520,13520,13520,13520,0
|
|
20230609,120100,111429130,13520,13520,13520,13520,0
|
|
20230609,120000,111429130,13520,13520,13520,13520,500
|
|
20230609,115900,104669130,13520,13520,13520,13520,0
|
|
20230609,115800,104669130,13520,13520,13520,13520,31
|
|
20230609,115700,104250010,13520,13520,13520,13520,0
|
|
20230609,115600,104250010,13520,13520,13520,13520,0
|
|
20230609,115500,104250010,13520,13520,13520,13520,0
|
|
20230609,115400,104250010,13520,13520,13520,13520,53
|
|
20230609,115300,103533450,13520,13520,13520,13520,0
|
|
20230609,115200,103533450,13520,13540,13540,13520,415
|
|
20230609,115100,97918900,13540,13540,13540,13540,0
|
|
20230609,115000,97918900,13540,13540,13540,13540,0
|
|
20230609,114900,97918900,13540,13540,13540,13540,0
|
|
20230609,114800,97918900,13540,13540,13540,13540,6
|
|
20230609,114700,97837660,13540,13540,13540,13540,0
|
|
20230609,114600,97837660,13540,13540,13540,13540,0
|
|
20230609,114500,97837660,13540,13540,13540,13540,46
|
|
20230609,114400,97214820,13540,13540,13540,13540,3
|
|
20230609,114300,97174200,13540,13540,13540,13540,452
|
|
20230609,114200,91054120,13580,13540,13580,13540,109
|
|
20230609,114100,89575300,13540,13540,13580,13540,330
|
|
20230609,114000,85106060,13540,13550,13550,13540,240
|
|
20230609,113900,81855940,13580,13580,13580,13580,53
|
|
20230609,113800,81136200,13580,13580,13580,13580,0
|
|
20230609,113700,81136200,13580,13580,13580,13580,26
|
|
20230609,113600,80783120,13550,13570,13570,13550,167
|
|
20230609,113500,78517110,13570,13570,13570,13570,0
|
|
20230609,113400,78517110,13570,13570,13570,13570,0
|
|
20230609,113300,78517110,13570,13570,13570,13570,21
|
|
20230609,113200,78232140,13570,13570,13570,13570,72
|
|
20230609,113100,77255100,13570,13570,13570,13570,35
|
|
20230609,113000,76780150,13570,13570,13570,13570,0
|
|
20230609,112900,76780150,13570,13570,13570,13570,44
|
|
20230609,112800,76183070,13570,13570,13570,13570,0
|
|
20230609,112700,76183070,13570,13570,13570,13570,0
|
|
20230609,112600,76183070,13570,13570,13570,13570,0
|
|
20230609,112500,76183070,13570,13570,13570,13570,0
|
|
20230609,112400,76183070,13570,13570,13570,13570,0
|
|
20230609,112300,76183070,13570,13570,13570,13570,0
|
|
20230609,112200,76183070,13570,13570,13570,13570,0
|
|
20230609,112100,76183070,13570,13570,13570,13570,1
|
|
20230609,112000,76169500,13540,13540,13540,13540,0
|
|
20230609,111900,76169500,13540,13550,13550,13540,110
|
|
20230609,111800,74679580,13550,13550,13550,13550,2
|
|
20230609,111700,74652480,13570,13570,13570,13570,0
|
|
20230609,111600,74652480,13570,13570,13570,13570,0
|
|
20230609,111500,74652480,13570,13570,13570,13570,0
|
|
20230609,111400,74652480,13570,13570,13570,13570,0
|
|
20230609,111300,74652480,13570,13570,13570,13570,0
|
|
20230609,111200,74652480,13570,13570,13570,13570,20
|
|
20230609,111100,74381080,13580,13580,13580,13580,0
|
|
20230609,111000,74381080,13580,13580,13580,13580,1
|
|
20230609,110900,74367500,13540,13540,13540,13540,0
|
|
20230609,110800,74367500,13540,13540,13540,13540,0
|
|
20230609,110700,74367500,13540,13540,13540,13540,5
|
|
20230609,110600,74299800,13540,13560,13560,13540,280
|
|
20230609,110500,70507580,13550,13550,13550,13550,0
|
|
20230609,110400,70507580,13550,13550,13550,13550,0
|
|
20230609,110300,70507580,13550,13550,13550,13550,58
|
|
20230609,110200,69721680,13550,13560,13560,13550,50
|
|
20230609,110100,69043950,13560,13560,13560,13560,10
|
|
20230609,110000,68908350,13560,13590,13590,13560,4
|
|
20230609,105900,68854080,13560,13560,13560,13560,0
|
|
20230609,105800,68854080,13560,13560,13560,13560,0
|
|
20230609,105700,68854080,13560,13560,13560,13560,200
|
|
20230609,105600,66142080,13560,13560,13560,13560,300
|
|
20230609,105500,62074080,13560,13560,13560,13560,0
|
|
20230609,105400,62074080,13560,13560,13560,13560,0
|
|
20230609,105300,62074080,13560,13590,13590,13560,9
|
|
20230609,105200,61952010,13590,13590,13590,13590,10
|
|
20230609,105100,61816110,13590,13590,13590,13590,0
|
|
20230609,105000,61816110,13590,13590,13590,13590,1
|
|
20230609,104900,61802520,13590,13590,13590,13590,0
|
|
20230609,104800,61802520,13590,13590,13590,13590,0
|
|
20230609,104700,61802520,13590,13590,13590,13590,0
|
|
20230609,104600,61802520,13590,13590,13590,13590,0
|
|
20230609,104500,61802520,13590,13590,13590,13590,0
|
|
20230609,104400,61802520,13590,13570,13590,13550,352
|
|
20230609,104300,57031060,13580,13580,13580,13580,0
|
|
20230609,104200,57031060,13580,13580,13580,13580,2
|
|
20230609,104100,57003900,13600,13600,13600,13600,0
|
|
20230609,104000,57003900,13600,13600,13600,13600,0
|
|
20230609,103900,57003900,13600,13580,13600,13580,2
|
|
20230609,103800,56976720,13580,13600,13600,13580,4
|
|
20230609,103700,56922380,13600,13600,13600,13600,0
|
|
20230609,103600,56922380,13600,13600,13600,13600,40
|
|
20230609,103500,56378380,13600,13600,13600,13600,1
|
|
20230609,103400,56364780,13570,13570,13570,13570,0
|
|
20230609,103300,56364780,13570,13570,13570,13570,0
|
|
20230609,103200,56364780,13570,13570,13570,13570,55
|
|
20230609,103100,55618430,13570,13560,13570,13560,13
|
|
20230609,103000,55442050,13560,13570,13570,13560,58
|
|
20230609,102900,54655020,13570,13570,13570,13570,0
|
|
20230609,102800,54655020,13570,13570,13570,13570,1
|
|
20230609,102700,54641450,13570,13560,13570,13560,5
|
|
20230609,102600,54573630,13560,13560,13560,13560,40
|
|
20230609,102500,54031230,13570,13570,13570,13570,0
|
|
20230609,102400,54031230,13570,13570,13570,13570,1
|
|
20230609,102300,54017660,13570,13570,13570,13570,1
|
|
20230609,102200,54004090,13570,13570,13570,13570,1
|
|
20230609,102100,53990520,13560,13560,13560,13560,0
|
|
20230609,102000,53990520,13560,13560,13560,13560,0
|
|
20230609,101900,53990520,13560,13560,13560,13560,48
|
|
20230609,101800,53339640,13570,13570,13570,13570,0
|
|
20230609,101700,53339640,13570,13570,13570,13570,0
|
|
20230609,101600,53339640,13570,13570,13570,13570,0
|
|
20230609,101500,53339640,13570,13570,13570,13570,2
|
|
20230609,101400,53312500,13560,13570,13570,13560,8
|
|
20230609,101300,53204000,13560,13560,13560,13560,0
|
|
20230609,101200,53204000,13560,13560,13560,13560,7
|
|
20230609,101100,53109080,13560,13560,13560,13560,20
|
|
20230609,101000,52837880,13560,13560,13560,13560,0
|
|
20230609,100900,52837880,13560,13560,13560,13560,35
|
|
20230609,100800,52363280,13560,13560,13560,13560,75
|
|
20230609,100700,51346280,13560,13560,13560,13550,157
|
|
20230609,100600,49217460,13560,13560,13560,13560,10
|
|
20230609,100500,49081860,13560,13560,13560,13560,4
|
|
20230609,100400,49027620,13560,13560,13560,13560,30
|
|
20230609,100300,48620820,13560,13560,13560,13560,5
|
|
20230609,100200,48553020,13560,13560,13560,13560,0
|
|
20230609,100100,48553020,13560,13560,13560,13560,247
|
|
20230609,100000,45203700,13560,13560,13560,13560,1
|
|
20230609,095900,45190140,13570,13570,13570,13570,57
|
|
20230609,095800,44416650,13570,13570,13570,13570,46
|
|
20230609,095700,43792430,13570,13570,13570,13570,2
|
|
20230609,095600,43765290,13570,13570,13570,13570,4
|
|
20230609,095500,43711010,13570,13580,13580,13570,88
|
|
20230609,095400,42516520,13580,13580,13580,13580,1
|
|
20230609,095300,42502940,13600,13600,13600,13600,1
|
|
20230609,095200,42489340,13630,13630,13630,13630,0
|
|
20230609,095100,42489340,13630,13630,13630,13630,0
|
|
20230609,095000,42489340,13630,13630,13630,13630,0
|
|
20230609,094900,42489340,13630,13600,13630,13600,11
|
|
20230609,094800,42339710,13600,13600,13600,13600,3
|
|
20230609,094700,42298910,13600,13600,13600,13600,47
|
|
20230609,094600,41659710,13580,13570,13580,13570,11
|
|
20230609,094500,41510430,13580,13590,13590,13580,25
|
|
20230609,094400,41170830,13570,13570,13570,13570,30
|
|
20230609,094300,40763730,13600,13600,13600,13600,0
|
|
20230609,094200,40763730,13600,13600,13600,13600,0
|
|
20230609,094100,40763730,13600,13600,13600,13600,1
|
|
20230609,094000,40750130,13570,13580,13580,13570,3
|
|
20230609,093900,40709410,13590,13590,13590,13590,80
|
|
20230609,093800,39622210,13580,13580,13580,13580,165
|
|
20230609,093700,37381510,13570,13570,13570,13570,142
|
|
20230609,093600,35454570,13570,13570,13570,13570,0
|
|
20230609,093500,35454570,13570,13570,13570,13570,1
|
|
20230609,093400,35441000,13570,13570,13570,13570,1
|
|
20230609,093300,35427430,13560,13560,13560,13560,164
|
|
20230609,093200,33203590,13570,13570,13570,13570,1
|
|
20230609,093100,33190020,13550,13550,13550,13550,0
|
|
20230609,093000,33190020,13550,13550,13550,13550,0
|
|
20230609,092900,33190020,13550,13550,13550,13550,0
|
|
20230609,092800,33190020,13550,13550,13550,13550,20
|
|
20230609,092700,32919020,13570,13570,13570,13570,1
|
|
20230609,092600,32905450,13570,13570,13570,13570,1
|
|
20230609,092500,32891880,13550,13540,13550,13540,51
|
|
20230609,092400,32201330,13540,13550,13550,13540,286
|
|
20230609,092300,28327560,13570,13570,13570,13570,0
|
|
20230609,092200,28327560,13570,13570,13570,13570,0
|
|
20230609,092100,28327560,13570,13570,13570,13570,0
|
|
20230609,092000,28327560,13570,13550,13570,13550,46
|
|
20230609,091900,27704220,13550,13550,13550,13550,8
|
|
20230609,091800,27595820,13550,13550,13550,13550,33
|
|
20230609,091700,27148670,13540,13550,13550,13540,125
|
|
20230609,091600,25455080,13550,13560,13570,13550,220
|
|
20230609,091500,22473210,13560,13560,13560,13560,17
|
|
20230609,091400,22242690,13550,13560,13560,13550,114
|
|
20230609,091300,20697040,13590,13590,13590,13590,0
|
|
20230609,091200,20697040,13590,13590,13590,13590,0
|
|
20230609,091100,20697040,13590,13590,13590,13590,0
|
|
20230609,091000,20697040,13590,13590,13590,13590,1
|
|
20230609,090900,20683450,13600,13600,13600,13600,0
|
|
20230609,090800,20683450,13600,13600,13600,13600,0
|
|
20230609,090700,20683450,13600,13600,13600,13600,324
|
|
20230609,090600,16277050,13610,13620,13620,13610,111
|
|
20230609,090500,14766240,13650,13620,13650,13620,427
|
|
20230609,090400,8950470,13660,13660,13660,13660,146
|
|
20230609,090300,6956110,13660,13650,13660,13650,3
|
|
20230609,090200,6915150,13620,13620,13620,13620,48
|
|
20230609,090100,6261390,13610,13680,13680,13610,135
|
|
20230609,090000,4417040,13680,13680,13680,13680,303
|