746 lines
39 KiB
CSV
746 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230609,212300,1409104170,13690,13690,13690,13690,2072
|
|
20230609,212200,1409104170,13690,13690,13690,13690,0
|
|
20230609,212100,1409104170,13690,13690,13690,13690,0
|
|
20230609,212000,1409104170,13690,13690,13690,13690,0
|
|
20230609,211900,1409104170,13690,13690,13690,13690,0
|
|
20230609,211800,1409104170,13690,13690,13690,13690,0
|
|
20230609,211700,1409104170,13690,13690,13690,13690,0
|
|
20230609,211600,1409104170,13690,13690,13690,13690,0
|
|
20230609,211500,1409104170,13690,13690,13690,13690,0
|
|
20230609,211400,1409104170,13690,13690,13690,13690,0
|
|
20230609,211300,1409104170,13690,13690,13690,13690,0
|
|
20230609,211200,1409104170,13690,13690,13690,13690,0
|
|
20230609,211100,1409104170,13690,13690,13690,13690,0
|
|
20230609,211000,1409104170,13690,13690,13690,13690,0
|
|
20230609,210900,1409104170,13690,13690,13690,13690,0
|
|
20230609,210800,1409104170,13690,13690,13690,13690,0
|
|
20230609,210700,1409104170,13690,13690,13690,13690,0
|
|
20230609,210600,1409104170,13690,13690,13690,13690,0
|
|
20230609,210500,1409104170,13690,13690,13690,13690,0
|
|
20230609,210400,1409104170,13690,13690,13690,13690,0
|
|
20230609,210300,1409104170,13690,13690,13690,13690,0
|
|
20230609,210200,1409104170,13690,13690,13690,13690,0
|
|
20230609,210100,1409104170,13690,13690,13690,13690,0
|
|
20230609,210000,1409104170,13690,13690,13690,13690,0
|
|
20230609,205900,1409104170,13690,13690,13690,13690,0
|
|
20230609,205800,1409104170,13690,13690,13690,13690,0
|
|
20230609,205700,1409104170,13690,13690,13690,13690,0
|
|
20230609,205600,1409104170,13690,13690,13690,13690,0
|
|
20230609,205500,1409104170,13690,13690,13690,13690,0
|
|
20230609,205400,1409104170,13690,13690,13690,13690,0
|
|
20230609,205300,1409104170,13690,13690,13690,13690,2072
|
|
20230609,205200,1409104170,13690,13690,13690,13690,0
|
|
20230609,205100,1409104170,13690,13690,13690,13690,0
|
|
20230609,205000,1409104170,13690,13690,13690,13690,0
|
|
20230609,204900,1409104170,13690,13690,13690,13690,0
|
|
20230609,204800,1409104170,13690,13690,13690,13690,0
|
|
20230609,204700,1409104170,13690,13690,13690,13690,0
|
|
20230609,204600,1409104170,13690,13690,13690,13690,0
|
|
20230609,204500,1409104170,13690,13690,13690,13690,0
|
|
20230609,204400,1409104170,13690,13690,13690,13690,0
|
|
20230609,204300,1409104170,13690,13690,13690,13690,0
|
|
20230609,204200,1409104170,13690,13690,13690,13690,0
|
|
20230609,204100,1409104170,13690,13690,13690,13690,0
|
|
20230609,204000,1409104170,13690,13690,13690,13690,0
|
|
20230609,203900,1409104170,13690,13690,13690,13690,0
|
|
20230609,203800,1409104170,13690,13690,13690,13690,0
|
|
20230609,203700,1409104170,13690,13690,13690,13690,0
|
|
20230609,203600,1409104170,13690,13690,13690,13690,0
|
|
20230609,203500,1409104170,13690,13690,13690,13690,0
|
|
20230609,203400,1409104170,13690,13690,13690,13690,0
|
|
20230609,203300,1409104170,13690,13690,13690,13690,0
|
|
20230609,203200,1409104170,13690,13690,13690,13690,0
|
|
20230609,203100,1409104170,13690,13690,13690,13690,0
|
|
20230609,203000,1409104170,13690,13690,13690,13690,0
|
|
20230609,202900,1409104170,13690,13690,13690,13690,0
|
|
20230609,202800,1409104170,13690,13690,13690,13690,0
|
|
20230609,202700,1409104170,13690,13690,13690,13690,0
|
|
20230609,202600,1409104170,13690,13690,13690,13690,0
|
|
20230609,202500,1409104170,13690,13690,13690,13690,0
|
|
20230609,202400,1409104170,13690,13690,13690,13690,0
|
|
20230609,202300,1409104170,13690,13690,13690,13690,2072
|
|
20230609,202200,1409104170,13690,13690,13690,13690,0
|
|
20230609,202100,1409104170,13690,13690,13690,13690,0
|
|
20230609,202000,1409104170,13690,13690,13690,13690,0
|
|
20230609,201900,1409104170,13690,13690,13690,13690,0
|
|
20230609,201800,1409104170,13690,13690,13690,13690,0
|
|
20230609,201700,1409104170,13690,13690,13690,13690,0
|
|
20230609,201600,1409104170,13690,13690,13690,13690,0
|
|
20230609,201500,1409104170,13690,13690,13690,13690,0
|
|
20230609,201400,1409104170,13690,13690,13690,13690,0
|
|
20230609,201300,1409104170,13690,13690,13690,13690,0
|
|
20230609,201200,1409104170,13690,13690,13690,13690,0
|
|
20230609,201100,1409104170,13690,13690,13690,13690,0
|
|
20230609,201000,1409104170,13690,13690,13690,13690,0
|
|
20230609,200900,1409104170,13690,13690,13690,13690,0
|
|
20230609,200800,1409104170,13690,13690,13690,13690,0
|
|
20230609,200700,1409104170,13690,13690,13690,13690,0
|
|
20230609,200600,1409104170,13690,13690,13690,13690,0
|
|
20230609,200500,1409104170,13690,13690,13690,13690,0
|
|
20230609,200400,1409104170,13690,13690,13690,13690,0
|
|
20230609,200300,1409104170,13690,13690,13690,13690,0
|
|
20230609,200200,1409104170,13690,13690,13690,13690,0
|
|
20230609,200100,1409104170,13690,13690,13690,13690,0
|
|
20230609,200000,1409104170,13690,13690,13690,13690,0
|
|
20230609,195900,1409104170,13690,13690,13690,13690,0
|
|
20230609,195800,1409104170,13690,13690,13690,13690,0
|
|
20230609,195700,1409104170,13690,13690,13690,13690,0
|
|
20230609,195600,1409104170,13690,13690,13690,13690,0
|
|
20230609,195500,1409104170,13690,13690,13690,13690,0
|
|
20230609,195400,1409104170,13690,13690,13690,13690,0
|
|
20230609,195300,1409104170,13690,13690,13690,13690,2072
|
|
20230609,195200,1409104170,13690,13690,13690,13690,0
|
|
20230609,195100,1409104170,13690,13690,13690,13690,0
|
|
20230609,195000,1409104170,13690,13690,13690,13690,0
|
|
20230609,194900,1409104170,13690,13690,13690,13690,0
|
|
20230609,194800,1409104170,13690,13690,13690,13690,0
|
|
20230609,194700,1409104170,13690,13690,13690,13690,0
|
|
20230609,194600,1409104170,13690,13690,13690,13690,0
|
|
20230609,194500,1409104170,13690,13690,13690,13690,0
|
|
20230609,194400,1409104170,13690,13690,13690,13690,0
|
|
20230609,194300,1409104170,13690,13690,13690,13690,0
|
|
20230609,194200,1409104170,13690,13690,13690,13690,0
|
|
20230609,194100,1409104170,13690,13690,13690,13690,0
|
|
20230609,194000,1409104170,13690,13690,13690,13690,0
|
|
20230609,193900,1409104170,13690,13690,13690,13690,0
|
|
20230609,193800,1409104170,13690,13690,13690,13690,0
|
|
20230609,193700,1409104170,13690,13690,13690,13690,0
|
|
20230609,193600,1409104170,13690,13690,13690,13690,0
|
|
20230609,193500,1409104170,13690,13690,13690,13690,0
|
|
20230609,193400,1409104170,13690,13690,13690,13690,0
|
|
20230609,193300,1409104170,13690,13690,13690,13690,0
|
|
20230609,193200,1409104170,13690,13690,13690,13690,0
|
|
20230609,193100,1409104170,13690,13690,13690,13690,0
|
|
20230609,193000,1409104170,13690,13690,13690,13690,0
|
|
20230609,192900,1409104170,13690,13690,13690,13690,0
|
|
20230609,192800,1409104170,13690,13690,13690,13690,0
|
|
20230609,192700,1409104170,13690,13690,13690,13690,0
|
|
20230609,192600,1409104170,13690,13690,13690,13690,0
|
|
20230609,192500,1409104170,13690,13690,13690,13690,0
|
|
20230609,192400,1409104170,13690,13690,13690,13690,0
|
|
20230609,192300,1409104170,13690,13690,13690,13690,2072
|
|
20230609,192200,1409104170,13690,13690,13690,13690,0
|
|
20230609,192100,1409104170,13690,13690,13690,13690,0
|
|
20230609,192000,1409104170,13690,13690,13690,13690,0
|
|
20230609,191900,1409104170,13690,13690,13690,13690,0
|
|
20230609,191800,1409104170,13690,13690,13690,13690,0
|
|
20230609,191700,1409104170,13690,13690,13690,13690,0
|
|
20230609,191600,1409104170,13690,13690,13690,13690,0
|
|
20230609,191500,1409104170,13690,13690,13690,13690,0
|
|
20230609,191400,1409104170,13690,13690,13690,13690,0
|
|
20230609,191300,1409104170,13690,13690,13690,13690,0
|
|
20230609,191200,1409104170,13690,13690,13690,13690,0
|
|
20230609,191100,1409104170,13690,13690,13690,13690,0
|
|
20230609,191000,1409104170,13690,13690,13690,13690,0
|
|
20230609,190900,1409104170,13690,13690,13690,13690,0
|
|
20230609,190800,1409104170,13690,13690,13690,13690,0
|
|
20230609,190700,1409104170,13690,13690,13690,13690,0
|
|
20230609,190600,1409104170,13690,13690,13690,13690,0
|
|
20230609,190500,1409104170,13690,13690,13690,13690,0
|
|
20230609,190400,1409104170,13690,13690,13690,13690,0
|
|
20230609,190300,1409104170,13690,13690,13690,13690,0
|
|
20230609,190200,1409104170,13690,13690,13690,13690,0
|
|
20230609,190100,1409104170,13690,13690,13690,13690,0
|
|
20230609,190000,1409104170,13690,13690,13690,13690,0
|
|
20230609,185900,1409104170,13690,13690,13690,13690,0
|
|
20230609,185800,1409104170,13690,13690,13690,13690,0
|
|
20230609,185700,1409104170,13690,13690,13690,13690,0
|
|
20230609,185600,1409104170,13690,13690,13690,13690,0
|
|
20230609,185500,1409104170,13690,13690,13690,13690,0
|
|
20230609,185400,1409104170,13690,13690,13690,13690,0
|
|
20230609,185300,1409104170,13690,13690,13690,13690,2072
|
|
20230609,185200,1409104170,13690,13690,13690,13690,0
|
|
20230609,185100,1409104170,13690,13690,13690,13690,0
|
|
20230609,185000,1409104170,13690,13690,13690,13690,0
|
|
20230609,184900,1409104170,13690,13690,13690,13690,0
|
|
20230609,184800,1409104170,13690,13690,13690,13690,0
|
|
20230609,184700,1409104170,13690,13690,13690,13690,0
|
|
20230609,184600,1409104170,13690,13690,13690,13690,0
|
|
20230609,184500,1409104170,13690,13690,13690,13690,0
|
|
20230609,184400,1409104170,13690,13690,13690,13690,0
|
|
20230609,184300,1409104170,13690,13690,13690,13690,0
|
|
20230609,184200,1409104170,13690,13690,13690,13690,0
|
|
20230609,184100,1409104170,13690,13690,13690,13690,0
|
|
20230609,184000,1409104170,13690,13690,13690,13690,0
|
|
20230609,183900,1409104170,13690,13690,13690,13690,0
|
|
20230609,183800,1409104170,13690,13690,13690,13690,0
|
|
20230609,183700,1409104170,13690,13690,13690,13690,0
|
|
20230609,183600,1409104170,13690,13690,13690,13690,0
|
|
20230609,183500,1409104170,13690,13690,13690,13690,0
|
|
20230609,183400,1409104170,13690,13690,13690,13690,0
|
|
20230609,183300,1409104170,13690,13690,13690,13690,0
|
|
20230609,183200,1409104170,13690,13690,13690,13690,0
|
|
20230609,183100,1409104170,13690,13690,13690,13690,0
|
|
20230609,183000,1409104170,13690,13690,13690,13690,0
|
|
20230609,182900,1409104170,13690,13690,13690,13690,0
|
|
20230609,182800,1409104170,13690,13690,13690,13690,0
|
|
20230609,182700,1409104170,13690,13690,13690,13690,0
|
|
20230609,182600,1409104170,13690,13690,13690,13690,0
|
|
20230609,182500,1409104170,13690,13690,13690,13690,0
|
|
20230609,182400,1409104170,13690,13690,13690,13690,0
|
|
20230609,182300,1409104170,13690,13690,13690,13690,2072
|
|
20230609,182200,1409104170,13690,13690,13690,13690,0
|
|
20230609,182100,1409104170,13690,13690,13690,13690,0
|
|
20230609,182000,1409104170,13690,13690,13690,13690,0
|
|
20230609,181900,1409104170,13690,13690,13690,13690,0
|
|
20230609,181800,1409104170,13690,13690,13690,13690,0
|
|
20230609,181700,1409104170,13690,13690,13690,13690,0
|
|
20230609,181600,1409104170,13690,13690,13690,13690,0
|
|
20230609,181500,1409104170,13690,13690,13690,13690,0
|
|
20230609,181400,1409104170,13690,13690,13690,13690,0
|
|
20230609,181300,1409104170,13690,13690,13690,13690,0
|
|
20230609,181200,1409104170,13690,13690,13690,13690,0
|
|
20230609,181100,1409104170,13690,13690,13690,13690,0
|
|
20230609,181000,1409104170,13690,13690,13690,13690,0
|
|
20230609,180900,1409104170,13690,13690,13690,13690,0
|
|
20230609,180800,1409104170,13690,13690,13690,13690,0
|
|
20230609,180700,1409104170,13690,13690,13690,13690,0
|
|
20230609,180600,1409104170,13690,13690,13690,13690,0
|
|
20230609,180500,1409104170,13690,13690,13690,13690,0
|
|
20230609,180400,1409104170,13690,13690,13690,13690,0
|
|
20230609,180300,1409104170,13690,13690,13690,13690,0
|
|
20230609,180200,1409104170,13690,13690,13690,13690,0
|
|
20230609,180100,1409104170,13690,13690,13690,13690,0
|
|
20230609,180000,1409104170,13690,13690,13690,13690,0
|
|
20230609,175900,1409104170,13690,13690,13690,13690,0
|
|
20230609,175800,1409104170,13690,13690,13690,13690,0
|
|
20230609,175700,1409104170,13690,13690,13690,13690,0
|
|
20230609,175600,1409104170,13690,13690,13690,13690,0
|
|
20230609,175500,1409104170,13690,13690,13690,13690,0
|
|
20230609,175400,1409104170,13690,13690,13690,13690,0
|
|
20230609,175300,1409104170,13690,13690,13690,13690,2072
|
|
20230609,175200,1409104170,13690,13690,13690,13690,0
|
|
20230609,175100,1409104170,13690,13690,13690,13690,0
|
|
20230609,175000,1409104170,13690,13690,13690,13690,0
|
|
20230609,174900,1409104170,13690,13690,13690,13690,0
|
|
20230609,174800,1409104170,13690,13690,13690,13690,0
|
|
20230609,174700,1409104170,13690,13690,13690,13690,0
|
|
20230609,174600,1409104170,13690,13690,13690,13690,0
|
|
20230609,174500,1409104170,13690,13690,13690,13690,0
|
|
20230609,174400,1409104170,13690,13690,13690,13690,0
|
|
20230609,174300,1409104170,13690,13690,13690,13690,0
|
|
20230609,174200,1409104170,13690,13690,13690,13690,0
|
|
20230609,174100,1409104170,13690,13690,13690,13690,0
|
|
20230609,174000,1409104170,13690,13690,13690,13690,0
|
|
20230609,173900,1409104170,13690,13690,13690,13690,0
|
|
20230609,173800,1409104170,13690,13690,13690,13690,0
|
|
20230609,173700,1409104170,13690,13690,13690,13690,0
|
|
20230609,173600,1409104170,13690,13690,13690,13690,0
|
|
20230609,173500,1409104170,13690,13690,13690,13690,0
|
|
20230609,173400,1409104170,13690,13690,13690,13690,0
|
|
20230609,173300,1409104170,13690,13690,13690,13690,0
|
|
20230609,173200,1409104170,13690,13690,13690,13690,0
|
|
20230609,173100,1409104170,13690,13690,13690,13690,0
|
|
20230609,173000,1409104170,13690,13690,13690,13690,0
|
|
20230609,172900,1409104170,13690,13690,13690,13690,0
|
|
20230609,172800,1409104170,13690,13690,13690,13690,0
|
|
20230609,172700,1409104170,13690,13690,13690,13690,0
|
|
20230609,172600,1409104170,13690,13690,13690,13690,0
|
|
20230609,172500,1409104170,13690,13690,13690,13690,0
|
|
20230609,172400,1409104170,13690,13690,13690,13690,0
|
|
20230609,172300,1409104170,13690,13690,13690,13690,2072
|
|
20230609,172200,1409104170,13690,13690,13690,13690,0
|
|
20230609,172100,1409104170,13690,13690,13690,13690,0
|
|
20230609,172000,1409104170,13690,13690,13690,13690,0
|
|
20230609,171900,1409104170,13690,13690,13690,13690,0
|
|
20230609,171800,1409104170,13690,13690,13690,13690,0
|
|
20230609,171700,1409104170,13690,13690,13690,13690,0
|
|
20230609,171600,1409104170,13690,13690,13690,13690,0
|
|
20230609,171500,1409104170,13690,13690,13690,13690,0
|
|
20230609,171400,1409104170,13690,13690,13690,13690,0
|
|
20230609,171300,1409104170,13690,13690,13690,13690,0
|
|
20230609,171200,1409104170,13690,13690,13690,13690,0
|
|
20230609,171100,1409104170,13690,13690,13690,13690,0
|
|
20230609,171000,1409104170,13690,13690,13690,13690,0
|
|
20230609,170900,1409104170,13690,13690,13690,13690,0
|
|
20230609,170800,1409104170,13690,13690,13690,13690,0
|
|
20230609,170700,1409104170,13690,13690,13690,13690,0
|
|
20230609,170600,1409104170,13690,13690,13690,13690,0
|
|
20230609,170500,1409104170,13690,13690,13690,13690,0
|
|
20230609,170400,1409104170,13690,13690,13690,13690,0
|
|
20230609,170300,1409104170,13690,13690,13690,13690,0
|
|
20230609,170200,1409104170,13690,13690,13690,13690,0
|
|
20230609,170100,1409104170,13690,13690,13690,13690,0
|
|
20230609,170000,1409104170,13690,13690,13690,13690,0
|
|
20230609,165900,1409104170,13690,13690,13690,13690,0
|
|
20230609,165800,1409104170,13690,13690,13690,13690,0
|
|
20230609,165700,1409104170,13690,13690,13690,13690,0
|
|
20230609,165600,1409104170,13690,13690,13690,13690,0
|
|
20230609,165500,1409104170,13690,13690,13690,13690,0
|
|
20230609,165400,1409104170,13690,13690,13690,13690,0
|
|
20230609,165300,1409104170,13690,13690,13690,13690,2072
|
|
20230609,165200,1409104170,13690,13690,13690,13690,0
|
|
20230609,165100,1409104170,13690,13690,13690,13690,0
|
|
20230609,165000,1409104170,13690,13690,13690,13690,0
|
|
20230609,164900,1409104170,13690,13690,13690,13690,0
|
|
20230609,164800,1409104170,13690,13690,13690,13690,0
|
|
20230609,164700,1409104170,13690,13690,13690,13690,0
|
|
20230609,164600,1409104170,13690,13690,13690,13690,0
|
|
20230609,164500,1409104170,13690,13690,13690,13690,0
|
|
20230609,164400,1409104170,13690,13690,13690,13690,0
|
|
20230609,164300,1409104170,13690,13690,13690,13690,0
|
|
20230609,164200,1409104170,13690,13690,13690,13690,0
|
|
20230609,164100,1409104170,13690,13690,13690,13690,0
|
|
20230609,164000,1409104170,13690,13690,13690,13690,0
|
|
20230609,163900,1409104170,13690,13690,13690,13690,0
|
|
20230609,163800,1409104170,13690,13690,13690,13690,0
|
|
20230609,163700,1409104170,13690,13690,13690,13690,0
|
|
20230609,163600,1409104170,13690,13690,13690,13690,0
|
|
20230609,163500,1409104170,13690,13690,13690,13690,0
|
|
20230609,163400,1409104170,13690,13690,13690,13690,0
|
|
20230609,163300,1409104170,13690,13690,13690,13690,0
|
|
20230609,163200,1409104170,13690,13690,13690,13690,0
|
|
20230609,163100,1409104170,13690,13690,13690,13690,0
|
|
20230609,163000,1409104170,13690,13690,13690,13690,0
|
|
20230609,162900,1409104170,13690,13690,13690,13690,0
|
|
20230609,162800,1409104170,13690,13690,13690,13690,0
|
|
20230609,162700,1409104170,13690,13690,13690,13690,0
|
|
20230609,162600,1409104170,13690,13690,13690,13690,0
|
|
20230609,162500,1409104170,13690,13690,13690,13690,0
|
|
20230609,162400,1409104170,13690,13690,13690,13690,0
|
|
20230609,162300,1409104170,13690,13690,13690,13690,2072
|
|
20230609,162200,1409104170,13690,13690,13690,13690,0
|
|
20230609,162100,1409104170,13690,13690,13690,13690,0
|
|
20230609,162000,1409104170,13690,13690,13690,13690,0
|
|
20230609,161900,1409104170,13690,13690,13690,13690,0
|
|
20230609,161800,1409104170,13690,13690,13690,13690,0
|
|
20230609,161700,1409104170,13690,13690,13690,13690,0
|
|
20230609,161600,1409104170,13690,13690,13690,13690,0
|
|
20230609,161500,1409104170,13690,13690,13690,13690,0
|
|
20230609,161400,1409104170,13690,13690,13690,13690,0
|
|
20230609,161300,1409104170,13690,13690,13690,13690,0
|
|
20230609,161200,1409104170,13690,13690,13690,13690,0
|
|
20230609,161100,1409104170,13690,13690,13690,13690,0
|
|
20230609,161000,1409104170,13690,13690,13690,13690,0
|
|
20230609,160900,1409104170,13690,13690,13690,13690,0
|
|
20230609,160800,1409104170,13690,13690,13690,13690,0
|
|
20230609,160700,1409104170,13690,13690,13690,13690,0
|
|
20230609,160600,1409104170,13690,13690,13690,13690,0
|
|
20230609,160500,1409104170,13690,13690,13690,13690,0
|
|
20230609,160400,1409104170,13690,13690,13690,13690,0
|
|
20230609,160300,1409104170,13690,13690,13690,13690,0
|
|
20230609,160200,1409104170,13690,13690,13690,13690,0
|
|
20230609,160100,1409104170,13690,13690,13690,13690,0
|
|
20230609,160000,1409104170,13690,13690,13690,13690,0
|
|
20230609,155900,1409104170,13690,13690,13690,13690,0
|
|
20230609,155800,1409104170,13690,13690,13690,13690,0
|
|
20230609,155700,1409104170,13690,13690,13690,13690,0
|
|
20230609,155600,1409104170,13690,13690,13690,13690,0
|
|
20230609,155500,1409104170,13690,13690,13690,13690,0
|
|
20230609,155400,1409104170,13690,13690,13690,13690,0
|
|
20230609,155300,1409104170,13690,13690,13690,13690,2072
|
|
20230609,155200,1409104170,13690,13690,13690,13690,0
|
|
20230609,155100,1409104170,13690,13690,13690,13690,0
|
|
20230609,155000,1409104170,13690,13690,13690,13690,0
|
|
20230609,154900,1409104170,13690,13690,13690,13690,0
|
|
20230609,154800,1409104170,13690,13690,13690,13690,0
|
|
20230609,154700,1409104170,13690,13690,13690,13690,0
|
|
20230609,154600,1409104170,13690,13690,13690,13690,0
|
|
20230609,154500,1409104170,13690,13690,13690,13690,0
|
|
20230609,154400,1409104170,13690,13690,13690,13690,0
|
|
20230609,154300,1409104170,13690,13690,13690,13690,0
|
|
20230609,154200,1409104170,13690,13690,13690,13690,0
|
|
20230609,154100,1409104170,13690,13690,13690,13690,0
|
|
20230609,154000,1409104170,13690,13690,13690,13690,0
|
|
20230609,153900,1409104170,13690,13690,13690,13690,0
|
|
20230609,153800,1409104170,13690,13690,13690,13690,0
|
|
20230609,153700,1409104170,13690,13690,13690,13690,0
|
|
20230609,153600,1409104170,13690,13690,13690,13690,0
|
|
20230609,153500,1409104170,13690,13690,13690,13690,0
|
|
20230609,153400,1409104170,13690,13690,13690,13690,0
|
|
20230609,153300,1409104170,13690,13690,13690,13690,0
|
|
20230609,153200,1409104170,13690,13690,13690,13690,0
|
|
20230609,153100,1409104170,13690,13690,13690,13690,0
|
|
20230609,153000,1409104170,13690,13690,13690,13690,2072
|
|
20230609,152900,1380738490,13760,13760,13760,13760,0
|
|
20230609,152800,1380738490,13760,13760,13760,13760,0
|
|
20230609,152700,1380738490,13760,13760,13760,13760,0
|
|
20230609,152600,1380738490,13760,13760,13760,13760,0
|
|
20230609,152500,1380738490,13760,13760,13760,13760,0
|
|
20230609,152400,1380738490,13760,13760,13760,13760,0
|
|
20230609,152300,1380738490,13760,13760,13760,13760,0
|
|
20230609,152200,1380738490,13760,13760,13760,13760,0
|
|
20230609,152100,1380738490,13760,13760,13760,13760,0
|
|
20230609,152000,1380738490,13760,13760,13760,13760,0
|
|
20230609,151900,1380738490,13760,13730,13770,13680,689
|
|
20230609,151800,1371290800,13710,13710,13770,13710,961
|
|
20230609,151700,1358090790,13710,13710,13710,13710,235
|
|
20230609,151600,1354868940,13710,13710,13710,13710,0
|
|
20230609,151500,1354868940,13710,13710,13710,13710,0
|
|
20230609,151400,1354868940,13710,13710,13710,13710,300
|
|
20230609,151300,1350755940,13710,13710,13710,13710,13
|
|
20230609,151200,1350577710,13710,13710,13730,13710,1288
|
|
20230609,151100,1332912910,13710,13720,13720,13710,730
|
|
20230609,151000,1322904590,13670,13670,13670,13670,93
|
|
20230609,150900,1321633280,13670,13730,13730,13670,74
|
|
20230609,150800,1320619420,13730,13740,13750,13730,113
|
|
20230609,150700,1319065880,13740,13730,13740,13730,10
|
|
20230609,150600,1318928490,13750,13680,13750,13660,420
|
|
20230609,150500,1313171100,13740,13730,13740,13730,198
|
|
20230609,150400,1310451090,13740,13730,13740,13730,129
|
|
20230609,150300,1308679200,13730,13710,13730,13710,300
|
|
20230609,150200,1304561030,13720,13700,13730,13670,384
|
|
20230609,150100,1299293870,13670,13670,13670,13670,10
|
|
20230609,150000,1299157170,13670,13670,13720,13670,178
|
|
20230609,145900,1296720430,13670,13660,13670,13660,71
|
|
20230609,145800,1295750170,13660,13660,13660,13660,100
|
|
20230609,145700,1294384170,13620,13620,13620,13620,148
|
|
20230609,145600,1292368410,13620,13620,13620,13620,122
|
|
20230609,145500,1290706770,13620,13610,13620,13610,70
|
|
20230609,145400,1289753970,13610,13610,13610,13610,841
|
|
20230609,145300,1278307960,13600,13640,13640,13600,602
|
|
20230609,145200,1270113210,13640,13640,13640,13640,9
|
|
20230609,145100,1269990450,13640,13640,13640,13640,6
|
|
20230609,145000,1269908610,13640,13640,13650,13630,894
|
|
20230609,144900,1257714940,13630,13640,13700,13630,336
|
|
20230609,144800,1253133730,13660,13660,13660,13660,171
|
|
20230609,144700,1250797870,13650,13650,13650,13650,150
|
|
20230609,144600,1248750370,13650,13660,13660,13650,14
|
|
20230609,144500,1248559200,13660,13660,13660,13660,81
|
|
20230609,144400,1247452740,13700,13700,13700,13700,50
|
|
20230609,144300,1246767740,13710,13650,13710,13640,320
|
|
20230609,144200,1242383330,13640,13640,13640,13640,0
|
|
20230609,144100,1242383330,13640,13640,13640,13640,0
|
|
20230609,144000,1242383330,13640,13640,13640,13640,0
|
|
20230609,143900,1242383330,13640,13640,13640,13640,0
|
|
20230609,143800,1242383330,13640,13640,13640,13640,100
|
|
20230609,143700,1241019330,13630,13630,13630,13630,0
|
|
20230609,143600,1241019330,13630,13670,13670,13630,291
|
|
20230609,143500,1237049780,13700,13700,13700,13700,1
|
|
20230609,143400,1237036080,13700,13700,13700,13700,5
|
|
20230609,143300,1236967580,13730,13730,13730,13730,0
|
|
20230609,143200,1236967580,13730,13730,13730,13730,0
|
|
20230609,143100,1236967580,13730,13730,13730,13730,3
|
|
20230609,143000,1236926390,13750,13630,13750,13630,633
|
|
20230609,142900,1228250580,13640,13620,13640,13620,163
|
|
20230609,142800,1226028440,13630,13630,13630,13620,136
|
|
20230609,142700,1224174930,13630,13630,13630,13630,83
|
|
20230609,142600,1223043640,13620,13620,13620,13620,0
|
|
20230609,142500,1223043640,13620,13620,13620,13620,0
|
|
20230609,142400,1223043640,13620,13610,13620,13610,39
|
|
20230609,142300,1222512650,13630,13630,13630,13630,3
|
|
20230609,142200,1222471760,13600,13600,13600,13600,100
|
|
20230609,142100,1221111760,13630,13610,13630,13600,238
|
|
20230609,142000,1217872930,13630,13630,13630,13630,8
|
|
20230609,141900,1217763890,13600,13610,13610,13600,292
|
|
20230609,141800,1213790570,13610,13640,13640,13610,339
|
|
20230609,141700,1209174140,13600,13620,13620,13600,241
|
|
20230609,141600,1205895000,13610,13660,13660,13610,3260
|
|
20230609,141500,1161453550,13650,13650,13650,13650,160
|
|
20230609,141400,1159269550,13650,13650,13650,13650,0
|
|
20230609,141300,1159269550,13650,13660,13660,13650,82
|
|
20230609,141200,1158149650,13650,13650,13650,13650,0
|
|
20230609,141100,1158149650,13650,13650,13650,13650,199
|
|
20230609,141000,1155433300,13650,13650,13650,13650,79
|
|
20230609,140900,1154354950,13690,13660,13690,13650,1075
|
|
20230609,140800,1139680360,13660,13660,13660,13660,50
|
|
20230609,140700,1138997360,13660,13660,13660,13660,42
|
|
20230609,140600,1138423640,13640,13640,13640,13640,0
|
|
20230609,140500,1138423640,13640,13650,13650,13640,800
|
|
20230609,140400,1127510960,13650,13650,13650,13650,169
|
|
20230609,140300,1125204110,13650,13650,13650,13650,0
|
|
20230609,140200,1125204110,13650,13650,13650,13650,100
|
|
20230609,140100,1123839110,13650,13650,13650,13650,100
|
|
20230609,140000,1122474110,13650,13660,13660,13640,940
|
|
20230609,135900,1109643110,13660,13660,13660,13660,0
|
|
20230609,135800,1109643110,13660,13660,13660,13660,0
|
|
20230609,135700,1109643110,13660,13660,13660,13660,40
|
|
20230609,135600,1109096710,13690,13690,13690,13690,0
|
|
20230609,135500,1109096710,13690,13690,13690,13690,0
|
|
20230609,135400,1109096710,13690,13680,13690,13650,492
|
|
20230609,135300,1102376400,13660,13660,13660,13660,34
|
|
20230609,135200,1101911960,13650,13650,13650,13650,0
|
|
20230609,135100,1101911960,13650,13660,13660,13650,69
|
|
20230609,135000,1100969550,13660,13660,13660,13660,42
|
|
20230609,134900,1100395830,13660,13660,13660,13660,71
|
|
20230609,134800,1099425970,13690,13690,13690,13690,4
|
|
20230609,134700,1099371210,13690,13690,13690,13690,1
|
|
20230609,134600,1099357520,13690,13690,13690,13690,0
|
|
20230609,134500,1099357520,13690,13690,13690,13690,201
|
|
20230609,134400,1096605830,13690,13690,13690,13690,0
|
|
20230609,134300,1096605830,13690,13690,13690,13690,0
|
|
20230609,134200,1096605830,13690,13690,13690,13690,100
|
|
20230609,134100,1095236830,13690,13690,13690,13690,0
|
|
20230609,134000,1095236830,13690,13690,13690,13690,3
|
|
20230609,133900,1095195760,13690,13690,13690,13690,30
|
|
20230609,133800,1094785060,13690,13690,13690,13690,3
|
|
20230609,133700,1094743990,13700,13700,13700,13700,50
|
|
20230609,133600,1094058990,13650,13650,13650,13650,326
|
|
20230609,133500,1089609090,13650,13650,13650,13650,191
|
|
20230609,133400,1087001940,13650,13670,13670,13650,700
|
|
20230609,133300,1077443340,13700,13660,13700,13660,82
|
|
20230609,133200,1076322780,13660,13670,13670,13660,281
|
|
20230609,133100,1072483460,13670,13670,13670,13670,0
|
|
20230609,133000,1072483460,13670,13670,13670,13670,0
|
|
20230609,132900,1072483460,13670,13670,13670,13670,4
|
|
20230609,132800,1072428780,13670,13670,13670,13670,146
|
|
20230609,132700,1070432960,13660,13660,13660,13660,0
|
|
20230609,132600,1070432960,13660,13670,13670,13660,122
|
|
20230609,132500,1068766230,13660,13660,13660,13660,57
|
|
20230609,132400,1067987610,13670,13670,13670,13670,100
|
|
20230609,132300,1066620610,13670,13670,13670,13670,0
|
|
20230609,132200,1066620610,13670,13670,13670,13670,14
|
|
20230609,132100,1066429230,13690,13690,13690,13690,0
|
|
20230609,132000,1066429230,13690,13690,13690,13690,0
|
|
20230609,131900,1066429230,13690,13690,13690,13690,100
|
|
20230609,131800,1065060230,13700,13690,13700,13690,58
|
|
20230609,131700,1064266200,13650,13650,13650,13650,0
|
|
20230609,131600,1064266200,13650,13650,13650,13650,0
|
|
20230609,131500,1064266200,13650,13650,13650,13650,17
|
|
20230609,131400,1064034150,13650,13650,13650,13650,0
|
|
20230609,131300,1064034150,13650,13670,13690,13650,238
|
|
20230609,131200,1060780710,13690,13690,13690,13690,24
|
|
20230609,131100,1060452150,13710,13710,13710,13710,83
|
|
20230609,131000,1059314220,13710,13690,13710,13690,32
|
|
20230609,130900,1058876100,13690,13690,13690,13690,1
|
|
20230609,130800,1058862410,13670,13670,13670,13670,29
|
|
20230609,130700,1058465980,13670,13660,13670,13660,136
|
|
20230609,130600,1056608190,13660,13660,13660,13660,5
|
|
20230609,130500,1056539890,13660,13650,13660,13650,45
|
|
20230609,130400,1055925370,13650,13650,13660,13650,443
|
|
20230609,130300,1049878140,13650,13650,13650,13650,23
|
|
20230609,130200,1049564190,13650,13650,13650,13640,79
|
|
20230609,130100,1048486230,13650,13640,13650,13640,555
|
|
20230609,130000,1040915460,13650,13650,13650,13650,512
|
|
20230609,125900,1033926660,13640,13670,13670,13640,1537
|
|
20230609,125800,1012933030,13670,13720,13720,13670,21
|
|
20230609,125700,1012645810,13730,13730,13730,13730,127
|
|
20230609,125600,1010902100,13730,13730,13730,13730,1
|
|
20230609,125500,1010888370,13670,13680,13680,13670,300
|
|
20230609,125400,1006786370,13670,13670,13670,13670,0
|
|
20230609,125300,1006786370,13670,13670,13670,13670,8
|
|
20230609,125200,1006677010,13670,13670,13670,13670,0
|
|
20230609,125100,1006677010,13670,13650,13670,13650,88
|
|
20230609,125000,1005474130,13670,13650,13670,13650,16
|
|
20230609,124900,1005255630,13650,13650,13650,13650,500
|
|
20230609,124800,998430630,13670,13640,13670,13640,317
|
|
20230609,124700,994105290,13640,13650,13650,13630,347
|
|
20230609,124600,989372830,13670,13690,13740,13650,1484
|
|
20230609,124500,969102270,13740,13740,13740,13740,1
|
|
20230609,124400,969088530,13690,13690,13690,13690,350
|
|
20230609,124300,964297030,13690,13690,13690,13690,150
|
|
20230609,124200,962243530,13680,13690,13690,13680,172
|
|
20230609,124100,959890490,13690,13690,13700,13690,504
|
|
20230609,124000,952990680,13680,13720,13720,13680,2500
|
|
20230609,123900,918757080,13720,13720,13720,13720,124
|
|
20230609,123800,917055800,13720,13720,13720,13720,56
|
|
20230609,123700,916287480,13720,13720,13720,13720,0
|
|
20230609,123600,916287480,13720,13720,13720,13720,107
|
|
20230609,123500,914819440,13710,13710,13710,13710,181
|
|
20230609,123400,912337930,13740,13740,13740,13740,0
|
|
20230609,123300,912337930,13740,13740,13740,13740,0
|
|
20230609,123200,912337930,13740,13740,13740,13740,701
|
|
20230609,123100,902706190,13690,13700,13700,13690,305
|
|
20230609,123000,898529210,13700,13700,13700,13700,200
|
|
20230609,122900,895789210,13700,13700,13700,13700,219
|
|
20230609,122800,892788910,13700,13740,13740,13690,2041
|
|
20230609,122700,864815030,13750,13770,13770,13750,399
|
|
20230609,122600,859327520,13770,13770,13770,13770,477
|
|
20230609,122500,852759230,13770,13780,13780,13770,1083
|
|
20230609,122400,837837160,13780,13780,13780,13780,24
|
|
20230609,122300,837506440,13780,13770,13780,13770,5
|
|
20230609,122200,837437550,13770,13800,13800,13770,653
|
|
20230609,122100,828440760,13780,13800,13800,13780,1288
|
|
20230609,122000,810679600,13800,13790,13800,13790,24
|
|
20230609,121900,810348490,13790,13790,13790,13790,12
|
|
20230609,121800,810183010,13790,13790,13790,13790,232
|
|
20230609,121700,806983730,13790,13790,13790,13790,111
|
|
20230609,121600,805453040,13790,13780,13790,13780,202
|
|
20230609,121500,802668330,13790,13790,13790,13790,0
|
|
20230609,121400,802668330,13790,13790,13790,13790,87
|
|
20230609,121300,801468600,13780,13790,13790,13780,100
|
|
20230609,121200,800089690,13800,13780,13800,13780,76
|
|
20230609,121100,799041650,13780,13800,13800,13780,425
|
|
20230609,121000,793181400,13810,13810,13810,13810,5
|
|
20230609,120900,793112350,13800,13800,13800,13800,2
|
|
20230609,120800,793084750,13800,13800,13800,13800,5
|
|
20230609,120700,793015750,13810,13800,13810,13800,74
|
|
20230609,120600,791993830,13800,13790,13800,13790,59
|
|
20230609,120500,791179830,13790,13800,13800,13790,130
|
|
20230609,120400,789386380,13790,13790,13790,13790,497
|
|
20230609,120300,782532750,13790,13800,13830,13790,1034
|
|
20230609,120200,768265850,13800,13820,13820,13800,753
|
|
20230609,120100,757864350,13840,13830,13840,13820,403
|
|
20230609,120000,752291970,13830,13850,13850,13830,53
|
|
20230609,115900,751558120,13850,13820,13850,13820,25
|
|
20230609,115800,751212120,13820,13830,13840,13820,207
|
|
20230609,115700,748351330,13830,13820,13830,13820,16
|
|
20230609,115600,748130110,13820,13820,13820,13820,13
|
|
20230609,115500,747950450,13850,13820,13850,13820,21
|
|
20230609,115400,747660080,13850,13830,13860,13810,336
|
|
20230609,115300,743007080,13820,13820,13820,13820,107
|
|
20230609,115200,741528340,13830,13810,13830,13810,41
|
|
20230609,115100,740961730,13810,13850,13850,13810,596
|
|
20230609,115000,732725190,13840,13830,13840,13830,2
|
|
20230609,114900,732697520,13810,13810,13810,13810,0
|
|
20230609,114800,732697520,13810,13810,13810,13810,17
|
|
20230609,114700,732462750,13810,13830,13830,13810,471
|
|
20230609,114600,725956500,13810,13810,13810,13810,0
|
|
20230609,114500,725956500,13810,13810,13810,13810,12
|
|
20230609,114400,725790780,13810,13830,13830,13810,1825
|
|
20230609,114300,700562460,13830,13850,13850,13830,1521
|
|
20230609,114200,679508170,13860,13860,13860,13860,121
|
|
20230609,114100,677831110,13860,13860,13860,13860,123
|
|
20230609,114000,676126330,13860,13860,13860,13860,0
|
|
20230609,113900,676126330,13860,13860,13860,13860,0
|
|
20230609,113800,676126330,13860,13890,13890,13860,20
|
|
20230609,113700,675849070,13890,13860,13890,13860,48
|
|
20230609,113600,675183490,13870,13870,13870,13870,454
|
|
20230609,113500,668886510,13890,13890,13890,13890,0
|
|
20230609,113400,668886510,13890,13890,13890,13890,2
|
|
20230609,113300,668858730,13900,13900,13900,13900,2
|
|
20230609,113200,668830930,13900,13900,13900,13900,8
|
|
20230609,113100,668719730,13910,13900,13910,13900,220
|
|
20230609,113000,665660060,13910,13910,13910,13910,0
|
|
20230609,112900,665660060,13910,13910,13910,13910,400
|
|
20230609,112800,660096060,13910,13910,13910,13910,0
|
|
20230609,112700,660096060,13910,13850,13910,13850,81
|
|
20230609,112600,658974150,13840,13840,13840,13840,0
|
|
20230609,112500,658974150,13840,13840,13840,13840,0
|
|
20230609,112400,658974150,13840,13840,13840,13840,109
|
|
20230609,112300,657465590,13830,13830,13830,13830,0
|
|
20230609,112200,657465590,13830,13840,13840,13830,122
|
|
20230609,112100,655777830,13840,13850,13850,13830,1305
|
|
20230609,112000,637706970,13850,13860,13860,13850,1085
|
|
20230609,111900,622675750,13900,13900,13900,13900,0
|
|
20230609,111800,622675750,13900,13900,13900,13900,30
|
|
20230609,111700,622258750,13900,13900,13900,13900,0
|
|
20230609,111600,622258750,13900,13860,13900,13860,2
|
|
20230609,111500,622230990,13860,13870,13870,13860,54
|
|
20230609,111400,621482500,13860,13860,13860,13860,0
|
|
20230609,111300,621482500,13860,13870,13870,13860,100
|
|
20230609,111200,620096300,13900,13900,13900,13900,1
|
|
20230609,111100,620082400,13850,13890,13890,13850,800
|
|
20230609,111000,608990300,13900,13900,13900,13900,5
|
|
20230609,110900,608920800,13900,13900,13900,13900,1
|
|
20230609,110800,608906900,13900,13900,13900,13900,1
|
|
20230609,110700,608893000,13870,13880,13880,13870,163
|
|
20230609,110600,606631460,13890,13880,13900,13880,42
|
|
20230609,110500,606048260,13880,13890,13890,13880,686
|
|
20230609,110400,596523840,13890,13910,13910,13890,146
|
|
20230609,110300,594494340,13910,13910,13910,13910,120
|
|
20230609,110200,592825140,13930,13930,13930,13930,98
|
|
20230609,110100,591460000,13930,13930,13930,13930,0
|
|
20230609,110000,591460000,13930,13930,13930,13930,50
|
|
20230609,105900,590763500,13930,13930,13930,13930,50
|
|
20230609,105800,590067000,13930,13930,13930,13930,0
|
|
20230609,105700,590067000,13930,13930,13930,13930,0
|
|
20230609,105600,590067000,13930,13930,13930,13930,5
|
|
20230609,105500,589997350,13960,13960,13960,13960,200
|
|
20230609,105400,587205350,13960,13960,13960,13960,9
|
|
20230609,105300,587079710,13960,13960,13960,13960,0
|
|
20230609,105200,587079710,13960,13960,13960,13960,28
|
|
20230609,105100,586688830,13930,13930,13930,13930,73
|
|
20230609,105000,585671940,13900,13900,13900,13900,0
|
|
20230609,104900,585671940,13900,13900,13900,13900,0
|
|
20230609,104800,585671940,13900,13900,13900,13900,563
|
|
20230609,104700,577846240,13930,13930,13930,13920,25
|
|
20230609,104600,577498180,13890,13880,13890,13860,1100
|
|
20230609,104500,562245820,13890,13890,13940,13860,2275
|
|
20230609,104400,530686980,13900,13910,13910,13900,205
|
|
20230609,104300,527837410,13910,13910,13910,13910,38
|
|
20230609,104200,527308830,13910,13980,13980,13910,281
|
|
20230609,104100,523400040,13910,13990,13990,13910,258
|
|
20230609,104000,519807800,13980,13990,13990,13980,235
|
|
20230609,103900,516522150,13990,13990,13990,13990,0
|
|
20230609,103800,516522150,13990,13990,13990,13990,60
|
|
20230609,103700,515682750,13990,14000,14000,13990,40
|
|
20230609,103600,515123100,14020,14020,14020,14020,0
|
|
20230609,103500,515123100,14020,14030,14030,14020,8
|
|
20230609,103400,515010930,14020,14020,14030,13970,304
|
|
20230609,103300,510757850,14030,14000,14030,13990,1086
|
|
20230609,103200,495554980,14000,13960,14000,13960,956
|
|
20230609,103100,482183900,13950,13950,13950,13950,7
|
|
20230609,103000,482086250,13940,13940,13940,13940,1
|
|
20230609,102900,482072310,13940,13960,13960,13940,25
|
|
20230609,102800,481723740,13960,13940,13960,13940,469
|
|
20230609,102700,475182170,13930,13930,13930,13920,272
|
|
20230609,102600,471393410,13930,13910,13930,13910,95
|
|
20230609,102500,470071070,13920,13910,13920,13910,281
|
|
20230609,102400,466162080,13910,13900,13910,13900,2
|
|
20230609,102300,466134270,13880,13880,13880,13880,8
|
|
20230609,102200,466023230,13900,13900,13900,13890,3
|
|
20230609,102100,465981540,13900,13900,13900,13900,1
|
|
20230609,102000,465967640,13870,13900,13900,13870,6
|
|
20230609,101900,465884350,13870,13880,13880,13870,1416
|
|
20230609,101800,446242170,13880,13880,13880,13880,106
|
|
20230609,101700,444770890,13880,13900,13900,13880,52
|
|
20230609,101600,444048840,13920,13900,13920,13900,2
|
|
20230609,101500,444021020,13880,13880,13880,13880,29
|
|
20230609,101400,443618500,13890,13900,13900,13890,60
|
|
20230609,101300,442785090,13890,13890,13890,13890,50
|
|
20230609,101200,442090590,13890,13890,13890,13890,500
|
|
20230609,101100,435145590,13890,13890,13890,13890,28
|
|
20230609,101000,434756670,13890,13890,13890,13890,76
|
|
20230609,100900,433701030,13890,13890,13890,13890,1065
|
|
20230609,100800,418908180,13890,13900,13900,13890,259
|
|
20230609,100700,415309810,13900,13900,13900,13900,17
|
|
20230609,100600,415073510,13900,13900,13900,13900,400
|
|
20230609,100500,409513510,13900,13900,13930,13900,103
|
|
20230609,100400,408081780,13900,13900,13940,13900,123
|
|
20230609,100300,406372040,13900,13910,13910,13900,631
|
|
20230609,100200,397600140,13910,13920,13920,13910,211
|
|
20230609,100100,394665080,13940,13940,13940,13940,0
|
|
20230609,100000,394665080,13940,13940,13940,13940,6
|
|
20230609,095900,394581440,13940,13940,13940,13920,36
|
|
20230609,095800,394079630,13940,13940,13940,13940,2
|
|
20230609,095700,394051750,13950,13910,13950,13910,200
|
|
20230609,095600,391266090,13910,13910,13910,13900,33
|
|
20230609,095500,390807360,13890,13900,13900,13890,57
|
|
20230609,095400,390015510,13920,13920,13920,13920,10
|
|
20230609,095300,389876310,13910,13920,13920,13910,3
|
|
20230609,095200,389834570,13950,13950,13950,13950,334
|
|
20230609,095100,385175270,13950,13950,13960,13950,53
|
|
20230609,095000,384435420,13960,13960,13960,13960,8
|
|
20230609,094900,384323740,13960,13960,13960,13960,3
|
|
20230609,094800,384281860,13920,13870,13920,13870,55
|
|
20230609,094700,383517360,13870,13870,13880,13870,68
|
|
20230609,094600,382574040,13870,13870,13870,13870,70
|
|
20230609,094500,381603140,13860,13890,13890,13860,630
|
|
20230609,094400,372868160,13860,13870,13870,13860,215
|
|
20230609,094300,369887330,13870,13870,13870,13870,40
|
|
20230609,094200,369332530,13870,13870,13870,13870,105
|
|
20230609,094100,367876180,13870,13890,13890,13860,1264
|
|
20230609,094000,350327180,13890,13920,13920,13880,1704
|
|
20230609,093900,326642940,13920,13960,13960,13920,71
|
|
20230609,093800,325654500,13960,13910,13960,13910,26
|
|
20230609,093700,325292790,13900,13900,13900,13900,100
|
|
20230609,093600,323902790,13970,13970,13970,13970,4
|
|
20230609,093500,323846910,13900,13910,13910,13900,141
|
|
20230609,093400,321886300,13920,13940,13940,13910,1900
|
|
20230609,093300,295435630,13940,13950,13950,13940,357
|
|
20230609,093200,290457300,13950,13970,13970,13950,52
|
|
20230609,093100,289731660,13970,13950,13970,13950,157
|
|
20230609,093000,287538390,13970,13970,13970,13970,13
|
|
20230609,092900,287356780,13950,13950,13950,13950,0
|
|
20230609,092800,287356780,13950,13950,13950,13950,0
|
|
20230609,092700,287356780,13950,13950,13950,13940,746
|
|
20230609,092600,276952640,13950,13950,13950,13950,100
|
|
20230609,092500,275557640,13950,13930,13950,13930,58
|
|
20230609,092400,274749300,13930,13930,13940,13930,117
|
|
20230609,092300,273119360,13930,13930,13930,13930,332
|
|
20230609,092200,268494600,13930,13930,13930,13930,10
|
|
20230609,092100,268355300,13920,13940,13950,13920,1181
|
|
20230609,092000,251895540,13940,14010,14020,13940,431
|
|
20230609,091900,245875540,14020,14020,14020,14010,192
|
|
20230609,091800,243183870,13930,13940,13940,13930,430
|
|
20230609,091700,237193560,13930,13990,13990,13930,895
|
|
20230609,091600,224694080,13990,14000,14000,13990,563
|
|
20230609,091500,216814000,14010,14030,14070,14000,392
|
|
20230609,091400,211321530,14070,14070,14070,14070,38
|
|
20230609,091300,210786870,14070,14070,14070,14070,464
|
|
20230609,091200,204258390,14080,14010,14080,13990,72
|
|
20230609,091100,203250280,14000,14090,14090,14000,527
|
|
20230609,091000,195868540,14000,14060,14100,14000,3289
|
|
20230609,090900,149682080,14060,14070,14070,14040,438
|
|
20230609,090800,143523070,14080,14110,14110,14080,143
|
|
20230609,090700,141507160,14110,14120,14120,14110,454
|
|
20230609,090600,135099340,14120,14120,14150,14120,168
|
|
20230609,090500,132724780,14120,14150,14150,14120,226
|
|
20230609,090400,129531850,14130,14150,14150,14130,317
|
|
20230609,090300,125048180,14150,14120,14160,14110,353
|
|
20230609,090200,120053680,14070,14170,14200,14070,686
|
|
20230609,090100,110340890,14100,14150,14220,14100,1354
|
|
20230609,090000,91166780,14150,14190,14250,14150,6424
|