731 lines
39 KiB
CSV
731 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230609,210800,7217542020,16550,16550,16550,16550,8837
|
|
20230609,210700,7217542020,16550,16550,16550,16550,0
|
|
20230609,210600,7217542020,16550,16550,16550,16550,0
|
|
20230609,210500,7217542020,16550,16550,16550,16550,0
|
|
20230609,210400,7217542020,16550,16550,16550,16550,0
|
|
20230609,210300,7217542020,16550,16550,16550,16550,0
|
|
20230609,210200,7217542020,16550,16550,16550,16550,0
|
|
20230609,210100,7217542020,16550,16550,16550,16550,0
|
|
20230609,210000,7217542020,16550,16550,16550,16550,0
|
|
20230609,205900,7217542020,16550,16550,16550,16550,0
|
|
20230609,205800,7217542020,16550,16550,16550,16550,0
|
|
20230609,205700,7217542020,16550,16550,16550,16550,0
|
|
20230609,205600,7217542020,16550,16550,16550,16550,0
|
|
20230609,205500,7217542020,16550,16550,16550,16550,0
|
|
20230609,205400,7217542020,16550,16550,16550,16550,0
|
|
20230609,205300,7217542020,16550,16550,16550,16550,0
|
|
20230609,205200,7217542020,16550,16550,16550,16550,0
|
|
20230609,205100,7217542020,16550,16550,16550,16550,0
|
|
20230609,205000,7217542020,16550,16550,16550,16550,0
|
|
20230609,204900,7217542020,16550,16550,16550,16550,0
|
|
20230609,204800,7217542020,16550,16550,16550,16550,0
|
|
20230609,204700,7217542020,16550,16550,16550,16550,0
|
|
20230609,204600,7217542020,16550,16550,16550,16550,0
|
|
20230609,204500,7217542020,16550,16550,16550,16550,0
|
|
20230609,204400,7217542020,16550,16550,16550,16550,0
|
|
20230609,204300,7217542020,16550,16550,16550,16550,0
|
|
20230609,204200,7217542020,16550,16550,16550,16550,0
|
|
20230609,204100,7217542020,16550,16550,16550,16550,0
|
|
20230609,204000,7217542020,16550,16550,16550,16550,0
|
|
20230609,203900,7217542020,16550,16550,16550,16550,0
|
|
20230609,203800,7217542020,16550,16550,16550,16550,8837
|
|
20230609,203700,7217542020,16550,16550,16550,16550,0
|
|
20230609,203600,7217542020,16550,16550,16550,16550,0
|
|
20230609,203500,7217542020,16550,16550,16550,16550,0
|
|
20230609,203400,7217542020,16550,16550,16550,16550,0
|
|
20230609,203300,7217542020,16550,16550,16550,16550,0
|
|
20230609,203200,7217542020,16550,16550,16550,16550,0
|
|
20230609,203100,7217542020,16550,16550,16550,16550,0
|
|
20230609,203000,7217542020,16550,16550,16550,16550,0
|
|
20230609,202900,7217542020,16550,16550,16550,16550,0
|
|
20230609,202800,7217542020,16550,16550,16550,16550,0
|
|
20230609,202700,7217542020,16550,16550,16550,16550,0
|
|
20230609,202600,7217542020,16550,16550,16550,16550,0
|
|
20230609,202500,7217542020,16550,16550,16550,16550,0
|
|
20230609,202400,7217542020,16550,16550,16550,16550,0
|
|
20230609,202300,7217542020,16550,16550,16550,16550,0
|
|
20230609,202200,7217542020,16550,16550,16550,16550,0
|
|
20230609,202100,7217542020,16550,16550,16550,16550,0
|
|
20230609,202000,7217542020,16550,16550,16550,16550,0
|
|
20230609,201900,7217542020,16550,16550,16550,16550,0
|
|
20230609,201800,7217542020,16550,16550,16550,16550,0
|
|
20230609,201700,7217542020,16550,16550,16550,16550,0
|
|
20230609,201600,7217542020,16550,16550,16550,16550,0
|
|
20230609,201500,7217542020,16550,16550,16550,16550,0
|
|
20230609,201400,7217542020,16550,16550,16550,16550,0
|
|
20230609,201300,7217542020,16550,16550,16550,16550,0
|
|
20230609,201200,7217542020,16550,16550,16550,16550,0
|
|
20230609,201100,7217542020,16550,16550,16550,16550,0
|
|
20230609,201000,7217542020,16550,16550,16550,16550,0
|
|
20230609,200900,7217542020,16550,16550,16550,16550,0
|
|
20230609,200800,7217542020,16550,16550,16550,16550,8837
|
|
20230609,200700,7217542020,16550,16550,16550,16550,0
|
|
20230609,200600,7217542020,16550,16550,16550,16550,0
|
|
20230609,200500,7217542020,16550,16550,16550,16550,0
|
|
20230609,200400,7217542020,16550,16550,16550,16550,0
|
|
20230609,200300,7217542020,16550,16550,16550,16550,0
|
|
20230609,200200,7217542020,16550,16550,16550,16550,0
|
|
20230609,200100,7217542020,16550,16550,16550,16550,0
|
|
20230609,200000,7217542020,16550,16550,16550,16550,0
|
|
20230609,195900,7217542020,16550,16550,16550,16550,0
|
|
20230609,195800,7217542020,16550,16550,16550,16550,0
|
|
20230609,195700,7217542020,16550,16550,16550,16550,0
|
|
20230609,195600,7217542020,16550,16550,16550,16550,0
|
|
20230609,195500,7217542020,16550,16550,16550,16550,0
|
|
20230609,195400,7217542020,16550,16550,16550,16550,0
|
|
20230609,195300,7217542020,16550,16550,16550,16550,0
|
|
20230609,195200,7217542020,16550,16550,16550,16550,0
|
|
20230609,195100,7217542020,16550,16550,16550,16550,0
|
|
20230609,195000,7217542020,16550,16550,16550,16550,0
|
|
20230609,194900,7217542020,16550,16550,16550,16550,0
|
|
20230609,194800,7217542020,16550,16550,16550,16550,0
|
|
20230609,194700,7217542020,16550,16550,16550,16550,0
|
|
20230609,194600,7217542020,16550,16550,16550,16550,0
|
|
20230609,194500,7217542020,16550,16550,16550,16550,0
|
|
20230609,194400,7217542020,16550,16550,16550,16550,0
|
|
20230609,194300,7217542020,16550,16550,16550,16550,0
|
|
20230609,194200,7217542020,16550,16550,16550,16550,0
|
|
20230609,194100,7217542020,16550,16550,16550,16550,0
|
|
20230609,194000,7217542020,16550,16550,16550,16550,0
|
|
20230609,193900,7217542020,16550,16550,16550,16550,0
|
|
20230609,193800,7217542020,16550,16550,16550,16550,8837
|
|
20230609,193700,7217542020,16550,16550,16550,16550,0
|
|
20230609,193600,7217542020,16550,16550,16550,16550,0
|
|
20230609,193500,7217542020,16550,16550,16550,16550,0
|
|
20230609,193400,7217542020,16550,16550,16550,16550,0
|
|
20230609,193300,7217542020,16550,16550,16550,16550,0
|
|
20230609,193200,7217542020,16550,16550,16550,16550,0
|
|
20230609,193100,7217542020,16550,16550,16550,16550,0
|
|
20230609,193000,7217542020,16550,16550,16550,16550,0
|
|
20230609,192900,7217542020,16550,16550,16550,16550,0
|
|
20230609,192800,7217542020,16550,16550,16550,16550,0
|
|
20230609,192700,7217542020,16550,16550,16550,16550,0
|
|
20230609,192600,7217542020,16550,16550,16550,16550,0
|
|
20230609,192500,7217542020,16550,16550,16550,16550,0
|
|
20230609,192400,7217542020,16550,16550,16550,16550,0
|
|
20230609,192300,7217542020,16550,16550,16550,16550,0
|
|
20230609,192200,7217542020,16550,16550,16550,16550,0
|
|
20230609,192100,7217542020,16550,16550,16550,16550,0
|
|
20230609,192000,7217542020,16550,16550,16550,16550,0
|
|
20230609,191900,7217542020,16550,16550,16550,16550,0
|
|
20230609,191800,7217542020,16550,16550,16550,16550,0
|
|
20230609,191700,7217542020,16550,16550,16550,16550,0
|
|
20230609,191600,7217542020,16550,16550,16550,16550,0
|
|
20230609,191500,7217542020,16550,16550,16550,16550,0
|
|
20230609,191400,7217542020,16550,16550,16550,16550,0
|
|
20230609,191300,7217542020,16550,16550,16550,16550,0
|
|
20230609,191200,7217542020,16550,16550,16550,16550,0
|
|
20230609,191100,7217542020,16550,16550,16550,16550,0
|
|
20230609,191000,7217542020,16550,16550,16550,16550,0
|
|
20230609,190900,7217542020,16550,16550,16550,16550,0
|
|
20230609,190800,7217542020,16550,16550,16550,16550,8837
|
|
20230609,190700,7217542020,16550,16550,16550,16550,0
|
|
20230609,190600,7217542020,16550,16550,16550,16550,0
|
|
20230609,190500,7217542020,16550,16550,16550,16550,0
|
|
20230609,190400,7217542020,16550,16550,16550,16550,0
|
|
20230609,190300,7217542020,16550,16550,16550,16550,0
|
|
20230609,190200,7217542020,16550,16550,16550,16550,0
|
|
20230609,190100,7217542020,16550,16550,16550,16550,0
|
|
20230609,190000,7217542020,16550,16550,16550,16550,0
|
|
20230609,185900,7217542020,16550,16550,16550,16550,0
|
|
20230609,185800,7217542020,16550,16550,16550,16550,0
|
|
20230609,185700,7217542020,16550,16550,16550,16550,0
|
|
20230609,185600,7217542020,16550,16550,16550,16550,0
|
|
20230609,185500,7217542020,16550,16550,16550,16550,0
|
|
20230609,185400,7217542020,16550,16550,16550,16550,0
|
|
20230609,185300,7217542020,16550,16550,16550,16550,0
|
|
20230609,185200,7217542020,16550,16550,16550,16550,0
|
|
20230609,185100,7217542020,16550,16550,16550,16550,0
|
|
20230609,185000,7217542020,16550,16550,16550,16550,0
|
|
20230609,184900,7217542020,16550,16550,16550,16550,0
|
|
20230609,184800,7217542020,16550,16550,16550,16550,0
|
|
20230609,184700,7217542020,16550,16550,16550,16550,0
|
|
20230609,184600,7217542020,16550,16550,16550,16550,0
|
|
20230609,184500,7217542020,16550,16550,16550,16550,0
|
|
20230609,184400,7217542020,16550,16550,16550,16550,0
|
|
20230609,184300,7217542020,16550,16550,16550,16550,0
|
|
20230609,184200,7217542020,16550,16550,16550,16550,0
|
|
20230609,184100,7217542020,16550,16550,16550,16550,0
|
|
20230609,184000,7217542020,16550,16550,16550,16550,0
|
|
20230609,183900,7217542020,16550,16550,16550,16550,0
|
|
20230609,183800,7217542020,16550,16550,16550,16550,8837
|
|
20230609,183700,7217542020,16550,16550,16550,16550,0
|
|
20230609,183600,7217542020,16550,16550,16550,16550,0
|
|
20230609,183500,7217542020,16550,16550,16550,16550,0
|
|
20230609,183400,7217542020,16550,16550,16550,16550,0
|
|
20230609,183300,7217542020,16550,16550,16550,16550,0
|
|
20230609,183200,7217542020,16550,16550,16550,16550,0
|
|
20230609,183100,7217542020,16550,16550,16550,16550,0
|
|
20230609,183000,7217542020,16550,16550,16550,16550,0
|
|
20230609,182900,7217542020,16550,16550,16550,16550,0
|
|
20230609,182800,7217542020,16550,16550,16550,16550,0
|
|
20230609,182700,7217542020,16550,16550,16550,16550,0
|
|
20230609,182600,7217542020,16550,16550,16550,16550,0
|
|
20230609,182500,7217542020,16550,16550,16550,16550,0
|
|
20230609,182400,7217542020,16550,16550,16550,16550,0
|
|
20230609,182300,7217542020,16550,16550,16550,16550,0
|
|
20230609,182200,7217542020,16550,16550,16550,16550,0
|
|
20230609,182100,7217542020,16550,16550,16550,16550,0
|
|
20230609,182000,7217542020,16550,16550,16550,16550,0
|
|
20230609,181900,7217542020,16550,16550,16550,16550,0
|
|
20230609,181800,7217542020,16550,16550,16550,16550,0
|
|
20230609,181700,7217542020,16550,16550,16550,16550,0
|
|
20230609,181600,7217542020,16550,16550,16550,16550,0
|
|
20230609,181500,7217542020,16550,16550,16550,16550,0
|
|
20230609,181400,7217542020,16550,16550,16550,16550,0
|
|
20230609,181300,7217542020,16550,16550,16550,16550,0
|
|
20230609,181200,7217542020,16550,16550,16550,16550,0
|
|
20230609,181100,7217542020,16550,16550,16550,16550,0
|
|
20230609,181000,7217542020,16550,16550,16550,16550,0
|
|
20230609,180900,7217542020,16550,16550,16550,16550,0
|
|
20230609,180800,7217542020,16550,16550,16550,16550,8837
|
|
20230609,180700,7217542020,16550,16550,16550,16550,0
|
|
20230609,180600,7217542020,16550,16550,16550,16550,0
|
|
20230609,180500,7217542020,16550,16550,16550,16550,0
|
|
20230609,180400,7217542020,16550,16550,16550,16550,0
|
|
20230609,180300,7217542020,16550,16550,16550,16550,0
|
|
20230609,180200,7217542020,16550,16550,16550,16550,0
|
|
20230609,180100,7217542020,16550,16550,16550,16550,0
|
|
20230609,180000,7217542020,16550,16550,16550,16550,0
|
|
20230609,175900,7217542020,16550,16550,16550,16550,0
|
|
20230609,175800,7217542020,16550,16550,16550,16550,0
|
|
20230609,175700,7217542020,16550,16550,16550,16550,0
|
|
20230609,175600,7217542020,16550,16550,16550,16550,0
|
|
20230609,175500,7217542020,16550,16550,16550,16550,0
|
|
20230609,175400,7217542020,16550,16550,16550,16550,0
|
|
20230609,175300,7217542020,16550,16550,16550,16550,0
|
|
20230609,175200,7217542020,16550,16550,16550,16550,0
|
|
20230609,175100,7217542020,16550,16550,16550,16550,0
|
|
20230609,175000,7217542020,16550,16550,16550,16550,0
|
|
20230609,174900,7217542020,16550,16550,16550,16550,0
|
|
20230609,174800,7217542020,16550,16550,16550,16550,0
|
|
20230609,174700,7217542020,16550,16550,16550,16550,0
|
|
20230609,174600,7217542020,16550,16550,16550,16550,0
|
|
20230609,174500,7217542020,16550,16550,16550,16550,0
|
|
20230609,174400,7217542020,16550,16550,16550,16550,0
|
|
20230609,174300,7217542020,16550,16550,16550,16550,0
|
|
20230609,174200,7217542020,16550,16550,16550,16550,0
|
|
20230609,174100,7217542020,16550,16550,16550,16550,0
|
|
20230609,174000,7217542020,16550,16550,16550,16550,0
|
|
20230609,173900,7217542020,16550,16550,16550,16550,0
|
|
20230609,173800,7217542020,16550,16550,16550,16550,8837
|
|
20230609,173700,7217542020,16550,16550,16550,16550,0
|
|
20230609,173600,7217542020,16550,16550,16550,16550,0
|
|
20230609,173500,7217542020,16550,16550,16550,16550,0
|
|
20230609,173400,7217542020,16550,16550,16550,16550,0
|
|
20230609,173300,7217542020,16550,16550,16550,16550,0
|
|
20230609,173200,7217542020,16550,16550,16550,16550,0
|
|
20230609,173100,7217542020,16550,16550,16550,16550,0
|
|
20230609,173000,7217542020,16550,16550,16550,16550,0
|
|
20230609,172900,7217542020,16550,16550,16550,16550,0
|
|
20230609,172800,7217542020,16550,16550,16550,16550,0
|
|
20230609,172700,7217542020,16550,16550,16550,16550,0
|
|
20230609,172600,7217542020,16550,16550,16550,16550,0
|
|
20230609,172500,7217542020,16550,16550,16550,16550,0
|
|
20230609,172400,7217542020,16550,16550,16550,16550,0
|
|
20230609,172300,7217542020,16550,16550,16550,16550,0
|
|
20230609,172200,7217542020,16550,16550,16550,16550,0
|
|
20230609,172100,7217542020,16550,16550,16550,16550,0
|
|
20230609,172000,7217542020,16550,16550,16550,16550,0
|
|
20230609,171900,7217542020,16550,16550,16550,16550,0
|
|
20230609,171800,7217542020,16550,16550,16550,16550,0
|
|
20230609,171700,7217542020,16550,16550,16550,16550,0
|
|
20230609,171600,7217542020,16550,16550,16550,16550,0
|
|
20230609,171500,7217542020,16550,16550,16550,16550,0
|
|
20230609,171400,7217542020,16550,16550,16550,16550,0
|
|
20230609,171300,7217542020,16550,16550,16550,16550,0
|
|
20230609,171200,7217542020,16550,16550,16550,16550,0
|
|
20230609,171100,7217542020,16550,16550,16550,16550,0
|
|
20230609,171000,7217542020,16550,16550,16550,16550,0
|
|
20230609,170900,7217542020,16550,16550,16550,16550,0
|
|
20230609,170800,7217542020,16550,16550,16550,16550,8837
|
|
20230609,170700,7217542020,16550,16550,16550,16550,0
|
|
20230609,170600,7217542020,16550,16550,16550,16550,0
|
|
20230609,170500,7217542020,16550,16550,16550,16550,0
|
|
20230609,170400,7217542020,16550,16550,16550,16550,0
|
|
20230609,170300,7217542020,16550,16550,16550,16550,0
|
|
20230609,170200,7217542020,16550,16550,16550,16550,0
|
|
20230609,170100,7217542020,16550,16550,16550,16550,0
|
|
20230609,170000,7217542020,16550,16550,16550,16550,0
|
|
20230609,165900,7217542020,16550,16550,16550,16550,0
|
|
20230609,165800,7217542020,16550,16550,16550,16550,0
|
|
20230609,165700,7217542020,16550,16550,16550,16550,0
|
|
20230609,165600,7217542020,16550,16550,16550,16550,0
|
|
20230609,165500,7217542020,16550,16550,16550,16550,0
|
|
20230609,165400,7217542020,16550,16550,16550,16550,0
|
|
20230609,165300,7217542020,16550,16550,16550,16550,0
|
|
20230609,165200,7217542020,16550,16550,16550,16550,0
|
|
20230609,165100,7217542020,16550,16550,16550,16550,0
|
|
20230609,165000,7217542020,16550,16550,16550,16550,0
|
|
20230609,164900,7217542020,16550,16550,16550,16550,0
|
|
20230609,164800,7217542020,16550,16550,16550,16550,0
|
|
20230609,164700,7217542020,16550,16550,16550,16550,0
|
|
20230609,164600,7217542020,16550,16550,16550,16550,0
|
|
20230609,164500,7217542020,16550,16550,16550,16550,0
|
|
20230609,164400,7217542020,16550,16550,16550,16550,0
|
|
20230609,164300,7217542020,16550,16550,16550,16550,0
|
|
20230609,164200,7217542020,16550,16550,16550,16550,0
|
|
20230609,164100,7217542020,16550,16550,16550,16550,0
|
|
20230609,164000,7217542020,16550,16550,16550,16550,0
|
|
20230609,163900,7217542020,16550,16550,16550,16550,0
|
|
20230609,163800,7217542020,16550,16550,16550,16550,8837
|
|
20230609,163700,7217542020,16550,16550,16550,16550,0
|
|
20230609,163600,7217542020,16550,16550,16550,16550,0
|
|
20230609,163500,7217542020,16550,16550,16550,16550,0
|
|
20230609,163400,7217542020,16550,16550,16550,16550,0
|
|
20230609,163300,7217542020,16550,16550,16550,16550,0
|
|
20230609,163200,7217542020,16550,16550,16550,16550,0
|
|
20230609,163100,7217542020,16550,16550,16550,16550,0
|
|
20230609,163000,7217542020,16550,16550,16550,16550,0
|
|
20230609,162900,7217542020,16550,16550,16550,16550,0
|
|
20230609,162800,7217542020,16550,16550,16550,16550,0
|
|
20230609,162700,7217542020,16550,16550,16550,16550,0
|
|
20230609,162600,7217542020,16550,16550,16550,16550,0
|
|
20230609,162500,7217542020,16550,16550,16550,16550,0
|
|
20230609,162400,7217542020,16550,16550,16550,16550,0
|
|
20230609,162300,7217542020,16550,16550,16550,16550,0
|
|
20230609,162200,7217542020,16550,16550,16550,16550,0
|
|
20230609,162100,7217542020,16550,16550,16550,16550,0
|
|
20230609,162000,7217542020,16550,16550,16550,16550,0
|
|
20230609,161900,7217542020,16550,16550,16550,16550,0
|
|
20230609,161800,7217542020,16550,16550,16550,16550,0
|
|
20230609,161700,7217542020,16550,16550,16550,16550,0
|
|
20230609,161600,7217542020,16550,16550,16550,16550,0
|
|
20230609,161500,7217542020,16550,16550,16550,16550,0
|
|
20230609,161400,7217542020,16550,16550,16550,16550,0
|
|
20230609,161300,7217542020,16550,16550,16550,16550,0
|
|
20230609,161200,7217542020,16550,16550,16550,16550,0
|
|
20230609,161100,7217542020,16550,16550,16550,16550,0
|
|
20230609,161000,7217542020,16550,16550,16550,16550,0
|
|
20230609,160900,7217542020,16550,16550,16550,16550,0
|
|
20230609,160800,7217542020,16550,16550,16550,16550,8837
|
|
20230609,160700,7217542020,16550,16550,16550,16550,0
|
|
20230609,160600,7217542020,16550,16550,16550,16550,0
|
|
20230609,160500,7217542020,16550,16550,16550,16550,0
|
|
20230609,160400,7217542020,16550,16550,16550,16550,0
|
|
20230609,160300,7217542020,16550,16550,16550,16550,0
|
|
20230609,160200,7217542020,16550,16550,16550,16550,0
|
|
20230609,160100,7217542020,16550,16550,16550,16550,0
|
|
20230609,160000,7217542020,16550,16550,16550,16550,0
|
|
20230609,155900,7217542020,16550,16550,16550,16550,0
|
|
20230609,155800,7217542020,16550,16550,16550,16550,0
|
|
20230609,155700,7217542020,16550,16550,16550,16550,0
|
|
20230609,155600,7217542020,16550,16550,16550,16550,0
|
|
20230609,155500,7217542020,16550,16550,16550,16550,0
|
|
20230609,155400,7217542020,16550,16550,16550,16550,0
|
|
20230609,155300,7217542020,16550,16550,16550,16550,0
|
|
20230609,155200,7217542020,16550,16550,16550,16550,0
|
|
20230609,155100,7217542020,16550,16550,16550,16550,0
|
|
20230609,155000,7217542020,16550,16550,16550,16550,0
|
|
20230609,154900,7217542020,16550,16550,16550,16550,0
|
|
20230609,154800,7217542020,16550,16550,16550,16550,0
|
|
20230609,154700,7217542020,16550,16550,16550,16550,0
|
|
20230609,154600,7217542020,16550,16550,16550,16550,0
|
|
20230609,154500,7217542020,16550,16550,16550,16550,0
|
|
20230609,154400,7217542020,16550,16550,16550,16550,0
|
|
20230609,154300,7217542020,16550,16550,16550,16550,0
|
|
20230609,154200,7217542020,16550,16550,16550,16550,0
|
|
20230609,154100,7217542020,16550,16550,16550,16550,0
|
|
20230609,154000,7217542020,16550,16550,16550,16550,0
|
|
20230609,153900,7217542020,16550,16550,16550,16550,0
|
|
20230609,153800,7217542020,16550,16550,16550,16550,8837
|
|
20230609,153700,7217542020,16550,16550,16550,16550,0
|
|
20230609,153600,7217542020,16550,16550,16550,16550,0
|
|
20230609,153500,7217542020,16550,16550,16550,16550,0
|
|
20230609,153400,7217542020,16550,16550,16550,16550,0
|
|
20230609,153300,7217542020,16550,16550,16550,16550,0
|
|
20230609,153200,7217542020,16550,16550,16550,16550,0
|
|
20230609,153100,7217542020,16550,16550,16550,16550,0
|
|
20230609,153000,7217542020,16550,16550,16550,16550,8837
|
|
20230609,152900,7071289670,16530,16530,16530,16530,0
|
|
20230609,152800,7071289670,16530,16530,16530,16530,0
|
|
20230609,152700,7071289670,16530,16530,16530,16530,0
|
|
20230609,152600,7071289670,16530,16530,16530,16530,0
|
|
20230609,152500,7071289670,16530,16530,16530,16530,0
|
|
20230609,152400,7071289670,16530,16530,16530,16530,0
|
|
20230609,152300,7071289670,16530,16530,16530,16530,0
|
|
20230609,152200,7071289670,16530,16530,16530,16530,0
|
|
20230609,152100,7071289670,16530,16530,16530,16530,0
|
|
20230609,152000,7071289670,16530,16530,16530,16530,0
|
|
20230609,151900,7071289670,16530,16530,16540,16520,2317
|
|
20230609,151800,7032983280,16530,16530,16540,16520,828
|
|
20230609,151700,7019302710,16520,16520,16540,16520,1447
|
|
20230609,151600,6995394820,16530,16550,16550,16510,1423
|
|
20230609,151500,6971881110,16550,16550,16550,16550,362
|
|
20230609,151400,6965890010,16550,16560,16560,16530,1523
|
|
20230609,151300,6940684280,16560,16560,16570,16550,1102
|
|
20230609,151200,6922436650,16560,16550,16570,16550,522
|
|
20230609,151100,6913794070,16560,16530,16560,16530,870
|
|
20230609,151000,6899398870,16530,16520,16540,16520,263
|
|
20230609,150900,6895052100,16540,16540,16540,16510,1644
|
|
20230609,150800,6867896900,16520,16540,16540,16510,4123
|
|
20230609,150700,6799752170,16540,16550,16560,16540,786
|
|
20230609,150600,6786746610,16550,16560,16560,16540,278
|
|
20230609,150500,6782146010,16550,16560,16570,16550,2518
|
|
20230609,150400,6740472350,16570,16560,16580,16560,892
|
|
20230609,150300,6725692930,16560,16560,16560,16550,1457
|
|
20230609,150200,6701566880,16550,16550,16550,16540,332
|
|
20230609,150100,6696072570,16550,16540,16550,16540,178
|
|
20230609,150000,6693127920,16550,16560,16570,16550,447
|
|
20230609,145900,6685726830,16570,16570,16580,16560,1053
|
|
20230609,145800,6668287140,16570,16540,16570,16540,874
|
|
20230609,145700,6653820200,16550,16550,16560,16530,425
|
|
20230609,145600,6646787550,16550,16530,16550,16530,611
|
|
20230609,145500,6636680080,16530,16520,16550,16510,1000
|
|
20230609,145400,6620158470,16510,16550,16550,16510,296
|
|
20230609,145300,6615265880,16550,16550,16560,16550,151
|
|
20230609,145200,6612765890,16520,16510,16520,16510,229
|
|
20230609,145100,6608983630,16510,16520,16520,16510,85
|
|
20230609,145000,6607579440,16520,16520,16530,16500,1364
|
|
20230609,144900,6585057030,16510,16560,16560,16510,389
|
|
20230609,144800,6578630360,16560,16530,16560,16500,727
|
|
20230609,144700,6566622240,16530,16530,16570,16530,185
|
|
20230609,144600,6563564150,16530,16520,16560,16510,732
|
|
20230609,144500,6551464040,16510,16510,16540,16510,481
|
|
20230609,144400,6543516060,16500,16500,16500,16500,116
|
|
20230609,144300,6541602060,16540,16500,16570,16470,4180
|
|
20230609,144200,6472654180,16570,16520,16570,16500,5294
|
|
20230609,144100,6385281420,16510,16540,16550,16500,6528
|
|
20230609,144000,6277462360,16530,16580,16580,16530,3293
|
|
20230609,143900,6222981420,16580,16580,16600,16560,1425
|
|
20230609,143800,6199370880,16570,16560,16580,16560,176
|
|
20230609,143700,6196454400,16570,16600,16600,16560,3435
|
|
20230609,143600,6139507100,16600,16610,16610,16600,781
|
|
20230609,143500,6126541860,16620,16600,16620,16600,130
|
|
20230609,143400,6124383740,16600,16600,16600,16590,500
|
|
20230609,143300,6116086360,16600,16620,16620,16600,2611
|
|
20230609,143200,6072731260,16610,16620,16620,16610,356
|
|
20230609,143100,6066815850,16620,16630,16630,16620,149
|
|
20230609,143000,6064339230,16640,16610,16640,16610,65
|
|
20230609,142900,6063259550,16640,16620,16640,16620,433
|
|
20230609,142800,6056062450,16610,16630,16630,16610,2237
|
|
20230609,142700,6018878080,16630,16650,16650,16630,557
|
|
20230609,142600,6009614610,16650,16650,16650,16650,465
|
|
20230609,142500,6001872360,16650,16650,16650,16650,1
|
|
20230609,142400,6001855710,16630,16660,16660,16630,2198
|
|
20230609,142300,5965267380,16670,16670,16670,16670,117
|
|
20230609,142200,5963316990,16670,16670,16680,16670,23
|
|
20230609,142100,5962933490,16670,16660,16670,16650,71
|
|
20230609,142000,5961750740,16650,16650,16650,16650,23
|
|
20230609,141900,5961367790,16650,16670,16670,16650,635
|
|
20230609,141800,5950792800,16650,16670,16670,16650,511
|
|
20230609,141700,5942279540,16670,16670,16670,16660,1024
|
|
20230609,141600,5925219060,16660,16710,16710,16660,1010
|
|
20230609,141500,5908381930,16720,16710,16720,16680,335
|
|
20230609,141400,5902789440,16710,16710,16710,16710,11
|
|
20230609,141300,5902605630,16700,16710,16710,16700,81
|
|
20230609,141200,5901252220,16710,16710,16710,16710,123
|
|
20230609,141100,5899196890,16710,16690,16710,16680,368
|
|
20230609,141000,5893052090,16680,16700,16700,16680,27
|
|
20230609,140900,5892601480,16700,16700,16700,16700,1
|
|
20230609,140800,5892584780,16670,16670,16670,16670,0
|
|
20230609,140700,5892584780,16670,16700,16700,16670,92
|
|
20230609,140600,5891050570,16700,16700,16700,16700,11
|
|
20230609,140500,5890866870,16700,16680,16700,16670,209
|
|
20230609,140400,5887379790,16700,16700,16700,16670,21
|
|
20230609,140300,5887029120,16700,16680,16700,16670,209
|
|
20230609,140200,5883544150,16680,16690,16690,16680,130
|
|
20230609,140100,5881375650,16680,16680,16690,16680,84
|
|
20230609,140000,5879974510,16670,16680,16680,16670,410
|
|
20230609,135900,5873139460,16680,16690,16690,16680,131
|
|
20230609,135800,5870953710,16690,16700,16700,16690,545
|
|
20230609,135700,5861854140,16700,16690,16700,16690,34
|
|
20230609,135600,5861286380,16700,16700,16700,16700,3
|
|
20230609,135500,5861236280,16700,16700,16700,16700,5
|
|
20230609,135400,5861152780,16690,16700,16700,16690,89
|
|
20230609,135300,5859666870,16700,16700,16700,16700,34
|
|
20230609,135200,5859099070,16700,16700,16700,16700,105
|
|
20230609,135100,5857345570,16690,16690,16690,16690,213
|
|
20230609,135000,5853790600,16690,16690,16690,16690,535
|
|
20230609,134900,5844861450,16680,16670,16690,16670,401
|
|
20230609,134800,5838172800,16670,16670,16670,16670,75
|
|
20230609,134700,5836922550,16670,16680,16680,16670,585
|
|
20230609,134600,5827164760,16680,16680,16690,16680,159
|
|
20230609,134500,5824512380,16690,16690,16690,16690,91
|
|
20230609,134400,5822993590,16680,16680,16690,16670,480
|
|
20230609,134300,5814990460,16680,16680,16680,16680,760
|
|
20230609,134200,5802313660,16690,16690,16690,16690,333
|
|
20230609,134100,5796755890,16700,16700,16700,16670,182
|
|
20230609,134000,5793720130,16700,16700,16700,16670,188
|
|
20230609,133900,5790585540,16710,16710,16710,16710,1
|
|
20230609,133800,5790568830,16670,16670,16670,16670,103
|
|
20230609,133700,5788851820,16670,16670,16670,16670,238
|
|
20230609,133600,5784884360,16670,16660,16670,16660,2194
|
|
20230609,133500,5748311690,16670,16650,16670,16650,2021
|
|
20230609,133400,5714641120,16640,16650,16650,16640,271
|
|
20230609,133300,5710128980,16660,16650,16660,16650,11
|
|
20230609,133200,5709945780,16660,16650,16660,16650,307
|
|
20230609,133100,5704833630,16660,16670,16670,16650,708
|
|
20230609,133000,5693031550,16690,16690,16690,16690,50
|
|
20230609,132900,5692197050,16690,16690,16700,16690,219
|
|
20230609,132800,5688540760,16690,16670,16690,16670,566
|
|
20230609,132700,5679104890,16650,16650,16650,16650,30
|
|
20230609,132600,5678605390,16650,16640,16650,16640,604
|
|
20230609,132500,5668554170,16600,16640,16640,16600,3765
|
|
20230609,132400,5606000370,16640,16660,16670,16640,1994
|
|
20230609,132300,5572806610,16660,16660,16660,16660,177
|
|
20230609,132200,5569857790,16650,16660,16660,16650,960
|
|
20230609,132100,5553869570,16660,16660,16660,16660,0
|
|
20230609,132000,5553869570,16660,16670,16670,16660,108
|
|
20230609,131900,5552070280,16660,16670,16670,16660,90
|
|
20230609,131800,5550569990,16670,16670,16670,16670,167
|
|
20230609,131700,5547786100,16700,16670,16700,16670,114
|
|
20230609,131600,5545885660,16700,16690,16700,16680,66
|
|
20230609,131500,5544784170,16690,16690,16690,16670,251
|
|
20230609,131400,5540598730,16700,16720,16720,16690,32
|
|
20230609,131300,5540064040,16720,16720,16720,16720,21
|
|
20230609,131200,5539712920,16720,16710,16720,16670,655
|
|
20230609,131100,5528776070,16710,16700,16730,16700,133
|
|
20230609,131000,5526552740,16730,16730,16730,16730,3
|
|
20230609,130900,5526502550,16730,16700,16730,16700,258
|
|
20230609,130800,5522192270,16700,16740,16740,16700,71
|
|
20230609,130700,5521004350,16700,16700,16700,16700,0
|
|
20230609,130600,5521004350,16700,16750,16750,16700,146
|
|
20230609,130500,5518560350,16760,16710,16760,16710,2695
|
|
20230609,130400,5473496310,16700,16700,16700,16700,121
|
|
20230609,130300,5471475610,16700,16690,16700,16690,80
|
|
20230609,130200,5470140370,16690,16690,16690,16690,10
|
|
20230609,130100,5469973470,16690,16680,16690,16660,1371
|
|
20230609,130000,5447127070,16680,16650,16680,16650,1156
|
|
20230609,125900,5427875370,16650,16680,16680,16650,535
|
|
20230609,125800,5418959670,16670,16680,16680,16670,117
|
|
20230609,125700,5417009190,16670,16670,16670,16670,236
|
|
20230609,125600,5413075070,16670,16680,16680,16670,210
|
|
20230609,125500,5409573450,16680,16690,16690,16670,231
|
|
20230609,125400,5405722300,16700,16720,16720,16700,187
|
|
20230609,125300,5402595740,16720,16680,16720,16670,2119
|
|
20230609,125200,5367232650,16680,16680,16680,16680,109
|
|
20230609,125100,5365414530,16680,16680,16680,16680,0
|
|
20230609,125000,5365414530,16680,16680,16680,16680,54
|
|
20230609,124900,5364513810,16690,16680,16690,16680,2
|
|
20230609,124800,5364480440,16680,16710,16720,16680,64
|
|
20230609,124700,5363411620,16710,16720,16720,16710,43
|
|
20230609,124600,5362692680,16720,16720,16720,16720,7
|
|
20230609,124500,5362575640,16720,16720,16720,16720,110
|
|
20230609,124400,5360736440,16670,16690,16720,16670,1481
|
|
20230609,124300,5336030140,16670,16670,16670,16660,283
|
|
20230609,124200,5331313050,16690,16680,16690,16680,151
|
|
20230609,124100,5328794260,16670,16670,16670,16670,145
|
|
20230609,124000,5326377110,16670,16670,16670,16660,147
|
|
20230609,123900,5323927620,16650,16690,16690,16650,123
|
|
20230609,123800,5321877670,16650,16650,16650,16640,584
|
|
20230609,123700,5312155820,16650,16660,16660,16650,1957
|
|
20230609,123600,5279567860,16650,16690,16690,16650,3235
|
|
20230609,123500,5225652660,16700,16700,16700,16690,321
|
|
20230609,123400,5220293460,16700,16720,16720,16700,717
|
|
20230609,123300,5208315090,16730,16720,16730,16720,233
|
|
20230609,123200,5204417860,16730,16720,16730,16710,328
|
|
20230609,123100,5198936070,16720,16730,16730,16710,128
|
|
20230609,123000,5196796040,16720,16720,16730,16720,215
|
|
20230609,122900,5193200430,16730,16740,16740,16730,39
|
|
20230609,122800,5192547950,16740,16760,16760,16740,246
|
|
20230609,122700,5188426510,16760,16750,16760,16750,71
|
|
20230609,122600,5187236660,16760,16750,16760,16750,654
|
|
20230609,122500,5176278640,16750,16760,16760,16750,349
|
|
20230609,122400,5170431050,16760,16730,16760,16730,177
|
|
20230609,122300,5167466330,16730,16720,16750,16720,1209
|
|
20230609,122200,5147232740,16720,16720,16720,16720,239
|
|
20230609,122100,5143236660,16720,16700,16720,16700,34
|
|
20230609,122000,5142668260,16700,16700,16700,16700,0
|
|
20230609,121900,5142668260,16700,16720,16720,16700,153
|
|
20230609,121800,5140111580,16720,16720,16720,16720,6
|
|
20230609,121700,5140011260,16700,16720,16730,16700,462
|
|
20230609,121600,5132284660,16720,16730,16730,16720,20
|
|
20230609,121500,5131950230,16730,16730,16730,16730,15
|
|
20230609,121400,5131699280,16730,16730,16730,16730,95
|
|
20230609,121300,5130109930,16720,16680,16720,16680,97
|
|
20230609,121200,5128490110,16680,16670,16730,16670,266
|
|
20230609,121100,5124050250,16670,16660,16670,16660,133
|
|
20230609,121000,5121834460,16660,16670,16670,16660,301
|
|
20230609,120900,5116819530,16670,16680,16680,16660,226
|
|
20230609,120800,5113052330,16670,16670,16680,16670,275
|
|
20230609,120700,5108467980,16670,16670,16670,16660,26
|
|
20230609,120600,5108034620,16660,16680,16680,16660,239
|
|
20230609,120500,5104051740,16680,16690,16690,16680,8
|
|
20230609,120400,5103918290,16690,16670,16690,16670,50
|
|
20230609,120300,5103084750,16670,16670,16670,16670,30
|
|
20230609,120200,5102584650,16660,16650,16670,16650,147
|
|
20230609,120100,5100135800,16640,16640,16650,16630,967
|
|
20230609,120000,5084038960,16640,16650,16660,16640,806
|
|
20230609,115900,5070620990,16660,16650,16670,16650,355
|
|
20230609,115800,5064707090,16660,16660,16660,16660,310
|
|
20230609,115700,5059542490,16660,16670,16670,16660,96
|
|
20230609,115600,5057942340,16670,16670,16680,16670,861
|
|
20230609,115500,5043589370,16670,16650,16670,16650,164
|
|
20230609,115400,5040857200,16650,16690,16690,16650,1577
|
|
20230609,115300,5014595200,16660,16660,16670,16660,152
|
|
20230609,115200,5012062870,16660,16660,16660,16650,402
|
|
20230609,115100,5005365590,16660,16650,16660,16630,986
|
|
20230609,115000,4988951140,16640,16640,16650,16640,161
|
|
20230609,114900,4986272090,16640,16650,16650,16640,362
|
|
20230609,114800,4980248400,16640,16650,16650,16640,1789
|
|
20230609,114700,4950463730,16660,16680,16690,16650,2253
|
|
20230609,114600,4912922170,16690,16700,16700,16690,1631
|
|
20230609,114500,4885699270,16700,16680,16700,16670,1119
|
|
20230609,114400,4867023440,16670,16660,16670,16660,118
|
|
20230609,114300,4865056430,16660,16650,16670,16650,115
|
|
20230609,114200,4863140280,16650,16660,16680,16650,36
|
|
20230609,114100,4862540620,16660,16660,16660,16650,100
|
|
20230609,114000,4860874750,16650,16640,16650,16630,99
|
|
20230609,113900,4859227250,16630,16630,16630,16630,1
|
|
20230609,113800,4859210620,16630,16630,16630,16630,214
|
|
20230609,113700,4855651800,16630,16620,16630,16620,534
|
|
20230609,113600,4846774890,16630,16630,16630,16630,106
|
|
20230609,113500,4845012110,16630,16620,16630,16620,71
|
|
20230609,113400,4843832040,16620,16630,16650,16620,539
|
|
20230609,113300,4834873030,16620,16620,16650,16620,928
|
|
20230609,113200,4819442850,16610,16620,16620,16610,80
|
|
20230609,113100,4818113950,16620,16620,16630,16610,831
|
|
20230609,113000,4804300310,16620,16610,16620,16580,9837
|
|
20230609,112900,4641084720,16620,16620,16620,16610,123
|
|
20230609,112800,4639041620,16620,16620,16620,16610,638
|
|
20230609,112700,4628443120,16620,16610,16630,16610,2239
|
|
20230609,112600,4591251680,16610,16660,16660,16610,2373
|
|
20230609,112500,4551764250,16660,16660,16660,16650,328
|
|
20230609,112400,4546299970,16660,16660,16660,16650,1425
|
|
20230609,112300,4522562020,16660,16680,16680,16660,766
|
|
20230609,112200,4509796080,16680,16670,16680,16670,366
|
|
20230609,112100,4503693740,16680,16680,16680,16680,241
|
|
20230609,112000,4499673860,16670,16700,16710,16670,2685
|
|
20230609,111900,4454847060,16700,16740,16740,16700,644
|
|
20230609,111800,4444085450,16740,16730,16740,16730,294
|
|
20230609,111700,4439166770,16730,16710,16730,16710,345
|
|
20230609,111600,4433398280,16710,16750,16750,16700,1435
|
|
20230609,111500,4409410350,16740,16750,16750,16740,13
|
|
20230609,111400,4409192630,16730,16750,16750,16730,218
|
|
20230609,111300,4405543770,16750,16720,16750,16720,436
|
|
20230609,111200,4398246250,16720,16710,16720,16710,339
|
|
20230609,111100,4392580830,16710,16720,16720,16710,131
|
|
20230609,111000,4390391230,16710,16720,16720,16710,566
|
|
20230609,110900,4380929110,16730,16740,16740,16730,504
|
|
20230609,110800,4372492500,16740,16740,16740,16740,102
|
|
20230609,110700,4370785020,16740,16730,16740,16730,260
|
|
20230609,110600,4366433270,16720,16740,16740,16720,196
|
|
20230609,110500,4363156000,16740,16740,16740,16720,1006
|
|
20230609,110400,4346322590,16740,16740,16740,16730,375
|
|
20230609,110300,4340046900,16750,16750,16760,16750,445
|
|
20230609,110200,4332591030,16760,16760,16760,16750,50
|
|
20230609,110100,4331753110,16750,16750,16750,16750,233
|
|
20230609,110000,4327850360,16750,16750,16760,16750,106
|
|
20230609,105900,4326074690,16720,16760,16760,16720,546
|
|
20230609,105800,4316924990,16720,16720,16740,16720,15
|
|
20230609,105700,4316674070,16720,16720,16720,16710,228
|
|
20230609,105600,4312861980,16710,16730,16730,16710,1555
|
|
20230609,105500,4286863260,16740,16760,16760,16740,3
|
|
20230609,105400,4286813020,16720,16730,16760,16720,1044
|
|
20230609,105300,4269356380,16730,16730,16730,16730,20
|
|
20230609,105200,4269021780,16730,16740,16740,16730,587
|
|
20230609,105100,4259197970,16770,16770,16770,16770,45
|
|
20230609,105000,4258443320,16730,16750,16750,16730,683
|
|
20230609,104900,4247012590,16750,16770,16770,16750,156
|
|
20230609,104800,4244399570,16780,16810,16810,16780,5
|
|
20230609,104700,4244315580,16720,16740,16740,16720,582
|
|
20230609,104600,4234578380,16740,16750,16830,16730,415
|
|
20230609,104500,4227628140,16740,16710,16820,16700,469
|
|
20230609,104400,4219771340,16710,16740,16750,16710,2006
|
|
20230609,104300,4186233300,16740,16750,16750,16710,1588
|
|
20230609,104200,4159679590,16730,16780,16800,16730,1878
|
|
20230609,104100,4128218620,16770,16830,16830,16770,1344
|
|
20230609,104000,4105632550,16830,16880,16880,16830,2228
|
|
20230609,103900,4068090460,16880,16870,16890,16870,186
|
|
20230609,103800,4064950020,16880,16880,16880,16860,78
|
|
20230609,103700,4063634170,16860,16860,16860,16850,85
|
|
20230609,103600,4062201590,16890,16860,16900,16860,6181
|
|
20230609,103500,3957831590,16860,16860,16880,16860,711
|
|
20230609,103400,3945837240,16860,16840,16860,16840,411
|
|
20230609,103300,3938911780,16820,16820,16840,16820,921
|
|
20230609,103200,3923419120,16820,16820,16820,16810,85
|
|
20230609,103100,3921990120,16820,16840,16850,16820,732
|
|
20230609,103000,3909669270,16840,16850,16850,16820,274
|
|
20230609,102900,3905055050,16820,16820,16850,16820,941
|
|
20230609,102800,3889209970,16840,16830,16840,16830,1559
|
|
20230609,102700,3862959270,16840,16770,16840,16770,3145
|
|
20230609,102600,3810114170,16770,16730,16770,16730,624
|
|
20230609,102500,3799657640,16730,16720,16740,16720,95
|
|
20230609,102400,3798068510,16740,16740,16750,16740,1183
|
|
20230609,102300,3778261690,16740,16710,16740,16710,298
|
|
20230609,102200,3773277810,16710,16710,16730,16710,315
|
|
20230609,102100,3768014120,16710,16720,16730,16710,377
|
|
20230609,102000,3761711090,16710,16710,16710,16710,465
|
|
20230609,101900,3753940940,16710,16740,16750,16710,1898
|
|
20230609,101800,3722185460,16740,16760,16760,16740,744
|
|
20230609,101700,3709725970,16750,16760,16770,16750,358
|
|
20230609,101600,3703725600,16750,16780,16790,16750,497
|
|
20230609,101500,3695391810,16770,16800,16800,16770,1199
|
|
20230609,101400,3675261380,16800,16760,16800,16760,1071
|
|
20230609,101300,3657293930,16760,16750,16760,16740,535
|
|
20230609,101200,3648331170,16750,16750,16770,16740,1140
|
|
20230609,101100,3629231450,16740,16740,16750,16740,708
|
|
20230609,101000,3617374450,16740,16710,16740,16700,275
|
|
20230609,100900,3612775860,16700,16730,16730,16700,265
|
|
20230609,100800,3608346850,16750,16720,16750,16710,426
|
|
20230609,100700,3601222610,16720,16700,16730,16700,664
|
|
20230609,100600,3590123440,16700,16690,16700,16690,289
|
|
20230609,100500,3585297810,16690,16670,16700,16670,1165
|
|
20230609,100400,3565857800,16670,16670,16670,16670,14
|
|
20230609,100300,3565624420,16670,16700,16700,16670,2167
|
|
20230609,100200,3529453580,16700,16700,16710,16700,2365
|
|
20230609,100100,3489957880,16700,16700,16710,16700,236
|
|
20230609,100000,3486014940,16700,16720,16730,16700,1538
|
|
20230609,095900,3460320030,16720,16730,16730,16720,378
|
|
20230609,095800,3453997590,16730,16710,16730,16700,1387
|
|
20230609,095700,3430806240,16700,16750,16750,16700,2441
|
|
20230609,095600,3389969260,16750,16700,16750,16690,4787
|
|
20230609,095500,3309981270,16690,16660,16690,16660,2374
|
|
20230609,095400,3270394670,16660,16660,16670,16630,1622
|
|
20230609,095300,3243385070,16660,16680,16680,16630,1087
|
|
20230609,095200,3225278160,16680,16610,16680,16610,2247
|
|
20230609,095100,3187891030,16600,16600,16620,16590,1071
|
|
20230609,095000,3170112020,16590,16590,16610,16590,774
|
|
20230609,094900,3157267660,16590,16590,16620,16590,863
|
|
20230609,094800,3142942780,16590,16580,16590,16550,615
|
|
20230609,094700,3132751740,16550,16580,16580,16550,801
|
|
20230609,094600,3119475950,16580,16530,16580,16530,115
|
|
20230609,094500,3117574750,16530,16550,16580,16520,1776
|
|
20230609,094400,3088231570,16530,16580,16590,16520,1506
|
|
20230609,094300,3063312750,16590,16530,16590,16520,235
|
|
20230609,094200,3059426850,16590,16510,16590,16510,2534
|
|
20230609,094100,3017519360,16510,16520,16520,16510,1886
|
|
20230609,094000,2986380400,16510,16510,16540,16510,2802
|
|
20230609,093900,2940118580,16510,16530,16550,16510,3567
|
|
20230609,093800,2881197850,16530,16530,16530,16520,2164
|
|
20230609,093700,2845438010,16530,16540,16540,16530,1168
|
|
20230609,093600,2826126810,16540,16540,16550,16520,1755
|
|
20230609,093500,2797115080,16530,16530,16540,16520,930
|
|
20230609,093400,2781743460,16520,16540,16550,16520,3294
|
|
20230609,093300,2727294350,16530,16540,16540,16530,1342
|
|
20230609,093200,2705102890,16540,16580,16580,16540,2740
|
|
20230609,093100,2659754070,16580,16570,16580,16550,2061
|
|
20230609,093000,2625626750,16580,16570,16580,16560,310
|
|
20230609,092900,2620490350,16570,16580,16590,16560,1941
|
|
20230609,092800,2588324270,16590,16610,16610,16570,307
|
|
20230609,092700,2583233050,16610,16600,16610,16580,1504
|
|
20230609,092600,2558277080,16610,16590,16620,16580,545
|
|
20230609,092500,2549227430,16590,16600,16600,16590,208
|
|
20230609,092400,2545775880,16600,16590,16610,16590,587
|
|
20230609,092300,2536031600,16540,16520,16600,16520,5507
|
|
20230609,092200,2444878780,16520,16530,16530,16510,6542
|
|
20230609,092100,2336826720,16530,16530,16560,16520,2573
|
|
20230609,092000,2294311460,16510,16550,16570,16510,7670
|
|
20230609,091900,2167538820,16550,16570,16580,16540,4192
|
|
20230609,091800,2098142940,16570,16580,16580,16570,2635
|
|
20230609,091700,2054467990,16580,16590,16590,16580,2279
|
|
20230609,091600,2016674280,16590,16620,16630,16590,2144
|
|
20230609,091500,1981088980,16620,16610,16630,16600,1034
|
|
20230609,091400,1963904350,16610,16590,16630,16570,3581
|
|
20230609,091300,1904483610,16590,16610,16610,16580,2727
|
|
20230609,091200,1859236950,16610,16610,16620,16600,1415
|
|
20230609,091100,1835736490,16610,16610,16610,16580,5377
|
|
20230609,091000,1746493270,16600,16630,16640,16600,3228
|
|
20230609,090900,1692885630,16600,16550,16660,16530,3938
|
|
20230609,090800,1627655720,16540,16590,16590,16530,5795
|
|
20230609,090700,1531680340,16590,16710,16710,16560,7671
|
|
20230609,090600,1403968310,16710,16730,16740,16680,2303
|
|
20230609,090500,1365469690,16730,16720,16780,16680,6125
|
|
20230609,090400,1263052650,16750,16670,16750,16640,6223
|
|
20230609,090300,1159153580,16670,16660,16670,16450,26078
|
|
20230609,090200,727079170,16670,16800,16810,16660,15467
|
|
20230609,090100,468274670,16810,16930,16930,16810,7455
|
|
20230609,090000,342600300,16930,17020,17040,16930,18414
|