723 lines
36 KiB
CSV
723 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230609,210000,8432281400,7100,7100,7100,7100,20642
|
|
20230609,205900,8432281400,7100,7100,7100,7100,0
|
|
20230609,205800,8432281400,7100,7100,7100,7100,0
|
|
20230609,205700,8432281400,7100,7100,7100,7100,0
|
|
20230609,205600,8432281400,7100,7100,7100,7100,0
|
|
20230609,205500,8432281400,7100,7100,7100,7100,0
|
|
20230609,205400,8432281400,7100,7100,7100,7100,0
|
|
20230609,205300,8432281400,7100,7100,7100,7100,0
|
|
20230609,205200,8432281400,7100,7100,7100,7100,0
|
|
20230609,205100,8432281400,7100,7100,7100,7100,0
|
|
20230609,205000,8432281400,7100,7100,7100,7100,0
|
|
20230609,204900,8432281400,7100,7100,7100,7100,0
|
|
20230609,204800,8432281400,7100,7100,7100,7100,0
|
|
20230609,204700,8432281400,7100,7100,7100,7100,0
|
|
20230609,204600,8432281400,7100,7100,7100,7100,0
|
|
20230609,204500,8432281400,7100,7100,7100,7100,0
|
|
20230609,204400,8432281400,7100,7100,7100,7100,0
|
|
20230609,204300,8432281400,7100,7100,7100,7100,0
|
|
20230609,204200,8432281400,7100,7100,7100,7100,0
|
|
20230609,204100,8432281400,7100,7100,7100,7100,0
|
|
20230609,204000,8432281400,7100,7100,7100,7100,0
|
|
20230609,203900,8432281400,7100,7100,7100,7100,0
|
|
20230609,203800,8432281400,7100,7100,7100,7100,0
|
|
20230609,203700,8432281400,7100,7100,7100,7100,0
|
|
20230609,203600,8432281400,7100,7100,7100,7100,0
|
|
20230609,203500,8432281400,7100,7100,7100,7100,0
|
|
20230609,203400,8432281400,7100,7100,7100,7100,0
|
|
20230609,203300,8432281400,7100,7100,7100,7100,0
|
|
20230609,203200,8432281400,7100,7100,7100,7100,0
|
|
20230609,203100,8432281400,7100,7100,7100,7100,0
|
|
20230609,203000,8432281400,7100,7100,7100,7100,20642
|
|
20230609,202900,8432281400,7100,7100,7100,7100,0
|
|
20230609,202800,8432281400,7100,7100,7100,7100,0
|
|
20230609,202700,8432281400,7100,7100,7100,7100,0
|
|
20230609,202600,8432281400,7100,7100,7100,7100,0
|
|
20230609,202500,8432281400,7100,7100,7100,7100,0
|
|
20230609,202400,8432281400,7100,7100,7100,7100,0
|
|
20230609,202300,8432281400,7100,7100,7100,7100,0
|
|
20230609,202200,8432281400,7100,7100,7100,7100,0
|
|
20230609,202100,8432281400,7100,7100,7100,7100,0
|
|
20230609,202000,8432281400,7100,7100,7100,7100,0
|
|
20230609,201900,8432281400,7100,7100,7100,7100,0
|
|
20230609,201800,8432281400,7100,7100,7100,7100,0
|
|
20230609,201700,8432281400,7100,7100,7100,7100,0
|
|
20230609,201600,8432281400,7100,7100,7100,7100,0
|
|
20230609,201500,8432281400,7100,7100,7100,7100,0
|
|
20230609,201400,8432281400,7100,7100,7100,7100,0
|
|
20230609,201300,8432281400,7100,7100,7100,7100,0
|
|
20230609,201200,8432281400,7100,7100,7100,7100,0
|
|
20230609,201100,8432281400,7100,7100,7100,7100,0
|
|
20230609,201000,8432281400,7100,7100,7100,7100,0
|
|
20230609,200900,8432281400,7100,7100,7100,7100,0
|
|
20230609,200800,8432281400,7100,7100,7100,7100,0
|
|
20230609,200700,8432281400,7100,7100,7100,7100,0
|
|
20230609,200600,8432281400,7100,7100,7100,7100,0
|
|
20230609,200500,8432281400,7100,7100,7100,7100,0
|
|
20230609,200400,8432281400,7100,7100,7100,7100,0
|
|
20230609,200300,8432281400,7100,7100,7100,7100,0
|
|
20230609,200200,8432281400,7100,7100,7100,7100,0
|
|
20230609,200100,8432281400,7100,7100,7100,7100,0
|
|
20230609,200000,8432281400,7100,7100,7100,7100,20642
|
|
20230609,195900,8432281400,7100,7100,7100,7100,0
|
|
20230609,195800,8432281400,7100,7100,7100,7100,0
|
|
20230609,195700,8432281400,7100,7100,7100,7100,0
|
|
20230609,195600,8432281400,7100,7100,7100,7100,0
|
|
20230609,195500,8432281400,7100,7100,7100,7100,0
|
|
20230609,195400,8432281400,7100,7100,7100,7100,0
|
|
20230609,195300,8432281400,7100,7100,7100,7100,0
|
|
20230609,195200,8432281400,7100,7100,7100,7100,0
|
|
20230609,195100,8432281400,7100,7100,7100,7100,0
|
|
20230609,195000,8432281400,7100,7100,7100,7100,0
|
|
20230609,194900,8432281400,7100,7100,7100,7100,0
|
|
20230609,194800,8432281400,7100,7100,7100,7100,0
|
|
20230609,194700,8432281400,7100,7100,7100,7100,0
|
|
20230609,194600,8432281400,7100,7100,7100,7100,0
|
|
20230609,194500,8432281400,7100,7100,7100,7100,0
|
|
20230609,194400,8432281400,7100,7100,7100,7100,0
|
|
20230609,194300,8432281400,7100,7100,7100,7100,0
|
|
20230609,194200,8432281400,7100,7100,7100,7100,0
|
|
20230609,194100,8432281400,7100,7100,7100,7100,0
|
|
20230609,194000,8432281400,7100,7100,7100,7100,0
|
|
20230609,193900,8432281400,7100,7100,7100,7100,0
|
|
20230609,193800,8432281400,7100,7100,7100,7100,0
|
|
20230609,193700,8432281400,7100,7100,7100,7100,0
|
|
20230609,193600,8432281400,7100,7100,7100,7100,0
|
|
20230609,193500,8432281400,7100,7100,7100,7100,0
|
|
20230609,193400,8432281400,7100,7100,7100,7100,0
|
|
20230609,193300,8432281400,7100,7100,7100,7100,0
|
|
20230609,193200,8432281400,7100,7100,7100,7100,0
|
|
20230609,193100,8432281400,7100,7100,7100,7100,0
|
|
20230609,193000,8432281400,7100,7100,7100,7100,20642
|
|
20230609,192900,8432281400,7100,7100,7100,7100,0
|
|
20230609,192800,8432281400,7100,7100,7100,7100,0
|
|
20230609,192700,8432281400,7100,7100,7100,7100,0
|
|
20230609,192600,8432281400,7100,7100,7100,7100,0
|
|
20230609,192500,8432281400,7100,7100,7100,7100,0
|
|
20230609,192400,8432281400,7100,7100,7100,7100,0
|
|
20230609,192300,8432281400,7100,7100,7100,7100,0
|
|
20230609,192200,8432281400,7100,7100,7100,7100,0
|
|
20230609,192100,8432281400,7100,7100,7100,7100,0
|
|
20230609,192000,8432281400,7100,7100,7100,7100,0
|
|
20230609,191900,8432281400,7100,7100,7100,7100,0
|
|
20230609,191800,8432281400,7100,7100,7100,7100,0
|
|
20230609,191700,8432281400,7100,7100,7100,7100,0
|
|
20230609,191600,8432281400,7100,7100,7100,7100,0
|
|
20230609,191500,8432281400,7100,7100,7100,7100,0
|
|
20230609,191400,8432281400,7100,7100,7100,7100,0
|
|
20230609,191300,8432281400,7100,7100,7100,7100,0
|
|
20230609,191200,8432281400,7100,7100,7100,7100,0
|
|
20230609,191100,8432281400,7100,7100,7100,7100,0
|
|
20230609,191000,8432281400,7100,7100,7100,7100,0
|
|
20230609,190900,8432281400,7100,7100,7100,7100,0
|
|
20230609,190800,8432281400,7100,7100,7100,7100,0
|
|
20230609,190700,8432281400,7100,7100,7100,7100,0
|
|
20230609,190600,8432281400,7100,7100,7100,7100,0
|
|
20230609,190500,8432281400,7100,7100,7100,7100,0
|
|
20230609,190400,8432281400,7100,7100,7100,7100,0
|
|
20230609,190300,8432281400,7100,7100,7100,7100,0
|
|
20230609,190200,8432281400,7100,7100,7100,7100,0
|
|
20230609,190100,8432281400,7100,7100,7100,7100,0
|
|
20230609,190000,8432281400,7100,7100,7100,7100,20642
|
|
20230609,185900,8432281400,7100,7100,7100,7100,0
|
|
20230609,185800,8432281400,7100,7100,7100,7100,0
|
|
20230609,185700,8432281400,7100,7100,7100,7100,0
|
|
20230609,185600,8432281400,7100,7100,7100,7100,0
|
|
20230609,185500,8432281400,7100,7100,7100,7100,0
|
|
20230609,185400,8432281400,7100,7100,7100,7100,0
|
|
20230609,185300,8432281400,7100,7100,7100,7100,0
|
|
20230609,185200,8432281400,7100,7100,7100,7100,0
|
|
20230609,185100,8432281400,7100,7100,7100,7100,0
|
|
20230609,185000,8432281400,7100,7100,7100,7100,0
|
|
20230609,184900,8432281400,7100,7100,7100,7100,0
|
|
20230609,184800,8432281400,7100,7100,7100,7100,0
|
|
20230609,184700,8432281400,7100,7100,7100,7100,0
|
|
20230609,184600,8432281400,7100,7100,7100,7100,0
|
|
20230609,184500,8432281400,7100,7100,7100,7100,0
|
|
20230609,184400,8432281400,7100,7100,7100,7100,0
|
|
20230609,184300,8432281400,7100,7100,7100,7100,0
|
|
20230609,184200,8432281400,7100,7100,7100,7100,0
|
|
20230609,184100,8432281400,7100,7100,7100,7100,0
|
|
20230609,184000,8432281400,7100,7100,7100,7100,0
|
|
20230609,183900,8432281400,7100,7100,7100,7100,0
|
|
20230609,183800,8432281400,7100,7100,7100,7100,0
|
|
20230609,183700,8432281400,7100,7100,7100,7100,0
|
|
20230609,183600,8432281400,7100,7100,7100,7100,0
|
|
20230609,183500,8432281400,7100,7100,7100,7100,0
|
|
20230609,183400,8432281400,7100,7100,7100,7100,0
|
|
20230609,183300,8432281400,7100,7100,7100,7100,0
|
|
20230609,183200,8432281400,7100,7100,7100,7100,0
|
|
20230609,183100,8432281400,7100,7100,7100,7100,0
|
|
20230609,183000,8432281400,7100,7100,7100,7100,20642
|
|
20230609,182900,8432281400,7100,7100,7100,7100,0
|
|
20230609,182800,8432281400,7100,7100,7100,7100,0
|
|
20230609,182700,8432281400,7100,7100,7100,7100,0
|
|
20230609,182600,8432281400,7100,7100,7100,7100,0
|
|
20230609,182500,8432281400,7100,7100,7100,7100,0
|
|
20230609,182400,8432281400,7100,7100,7100,7100,0
|
|
20230609,182300,8432281400,7100,7100,7100,7100,0
|
|
20230609,182200,8432281400,7100,7100,7100,7100,0
|
|
20230609,182100,8432281400,7100,7100,7100,7100,0
|
|
20230609,182000,8432281400,7100,7100,7100,7100,0
|
|
20230609,181900,8432281400,7100,7100,7100,7100,0
|
|
20230609,181800,8432281400,7100,7100,7100,7100,0
|
|
20230609,181700,8432281400,7100,7100,7100,7100,0
|
|
20230609,181600,8432281400,7100,7100,7100,7100,0
|
|
20230609,181500,8432281400,7100,7100,7100,7100,0
|
|
20230609,181400,8432281400,7100,7100,7100,7100,0
|
|
20230609,181300,8432281400,7100,7100,7100,7100,0
|
|
20230609,181200,8432281400,7100,7100,7100,7100,0
|
|
20230609,181100,8432281400,7100,7100,7100,7100,0
|
|
20230609,181000,8432281400,7100,7100,7100,7100,0
|
|
20230609,180900,8432281400,7100,7100,7100,7100,0
|
|
20230609,180800,8432281400,7100,7100,7100,7100,0
|
|
20230609,180700,8432281400,7100,7100,7100,7100,0
|
|
20230609,180600,8432281400,7100,7100,7100,7100,0
|
|
20230609,180500,8432281400,7100,7100,7100,7100,0
|
|
20230609,180400,8432281400,7100,7100,7100,7100,0
|
|
20230609,180300,8432281400,7100,7100,7100,7100,0
|
|
20230609,180200,8432281400,7100,7100,7100,7100,0
|
|
20230609,180100,8432281400,7100,7100,7100,7100,0
|
|
20230609,180000,8432281400,7100,7100,7100,7100,20642
|
|
20230609,175900,8432281400,7100,7100,7100,7100,0
|
|
20230609,175800,8432281400,7100,7100,7100,7100,0
|
|
20230609,175700,8432281400,7100,7100,7100,7100,0
|
|
20230609,175600,8432281400,7100,7100,7100,7100,0
|
|
20230609,175500,8432281400,7100,7100,7100,7100,0
|
|
20230609,175400,8432281400,7100,7100,7100,7100,0
|
|
20230609,175300,8432281400,7100,7100,7100,7100,0
|
|
20230609,175200,8432281400,7100,7100,7100,7100,0
|
|
20230609,175100,8432281400,7100,7100,7100,7100,0
|
|
20230609,175000,8432281400,7100,7100,7100,7100,0
|
|
20230609,174900,8432281400,7100,7100,7100,7100,0
|
|
20230609,174800,8432281400,7100,7100,7100,7100,0
|
|
20230609,174700,8432281400,7100,7100,7100,7100,0
|
|
20230609,174600,8432281400,7100,7100,7100,7100,0
|
|
20230609,174500,8432281400,7100,7100,7100,7100,0
|
|
20230609,174400,8432281400,7100,7100,7100,7100,0
|
|
20230609,174300,8432281400,7100,7100,7100,7100,0
|
|
20230609,174200,8432281400,7100,7100,7100,7100,0
|
|
20230609,174100,8432281400,7100,7100,7100,7100,0
|
|
20230609,174000,8432281400,7100,7100,7100,7100,0
|
|
20230609,173900,8432281400,7100,7100,7100,7100,0
|
|
20230609,173800,8432281400,7100,7100,7100,7100,0
|
|
20230609,173700,8432281400,7100,7100,7100,7100,0
|
|
20230609,173600,8432281400,7100,7100,7100,7100,0
|
|
20230609,173500,8432281400,7100,7100,7100,7100,0
|
|
20230609,173400,8432281400,7100,7100,7100,7100,0
|
|
20230609,173300,8432281400,7100,7100,7100,7100,0
|
|
20230609,173200,8432281400,7100,7100,7100,7100,0
|
|
20230609,173100,8432281400,7100,7100,7100,7100,0
|
|
20230609,173000,8432281400,7100,7100,7100,7100,20642
|
|
20230609,172900,8432281400,7100,7100,7100,7100,0
|
|
20230609,172800,8432281400,7100,7100,7100,7100,0
|
|
20230609,172700,8432281400,7100,7100,7100,7100,0
|
|
20230609,172600,8432281400,7100,7100,7100,7100,0
|
|
20230609,172500,8432281400,7100,7100,7100,7100,0
|
|
20230609,172400,8432281400,7100,7100,7100,7100,0
|
|
20230609,172300,8432281400,7100,7100,7100,7100,0
|
|
20230609,172200,8432281400,7100,7100,7100,7100,0
|
|
20230609,172100,8432281400,7100,7100,7100,7100,0
|
|
20230609,172000,8432281400,7100,7100,7100,7100,0
|
|
20230609,171900,8432281400,7100,7100,7100,7100,0
|
|
20230609,171800,8432281400,7100,7100,7100,7100,0
|
|
20230609,171700,8432281400,7100,7100,7100,7100,0
|
|
20230609,171600,8432281400,7100,7100,7100,7100,0
|
|
20230609,171500,8432281400,7100,7100,7100,7100,0
|
|
20230609,171400,8432281400,7100,7100,7100,7100,0
|
|
20230609,171300,8432281400,7100,7100,7100,7100,0
|
|
20230609,171200,8432281400,7100,7100,7100,7100,0
|
|
20230609,171100,8432281400,7100,7100,7100,7100,0
|
|
20230609,171000,8432281400,7100,7100,7100,7100,0
|
|
20230609,170900,8432281400,7100,7100,7100,7100,0
|
|
20230609,170800,8432281400,7100,7100,7100,7100,0
|
|
20230609,170700,8432281400,7100,7100,7100,7100,0
|
|
20230609,170600,8432281400,7100,7100,7100,7100,0
|
|
20230609,170500,8432281400,7100,7100,7100,7100,0
|
|
20230609,170400,8432281400,7100,7100,7100,7100,0
|
|
20230609,170300,8432281400,7100,7100,7100,7100,0
|
|
20230609,170200,8432281400,7100,7100,7100,7100,0
|
|
20230609,170100,8432281400,7100,7100,7100,7100,0
|
|
20230609,170000,8432281400,7100,7100,7100,7100,20642
|
|
20230609,165900,8432281400,7100,7100,7100,7100,0
|
|
20230609,165800,8432281400,7100,7100,7100,7100,0
|
|
20230609,165700,8432281400,7100,7100,7100,7100,0
|
|
20230609,165600,8432281400,7100,7100,7100,7100,0
|
|
20230609,165500,8432281400,7100,7100,7100,7100,0
|
|
20230609,165400,8432281400,7100,7100,7100,7100,0
|
|
20230609,165300,8432281400,7100,7100,7100,7100,0
|
|
20230609,165200,8432281400,7100,7100,7100,7100,0
|
|
20230609,165100,8432281400,7100,7100,7100,7100,0
|
|
20230609,165000,8432281400,7100,7100,7100,7100,0
|
|
20230609,164900,8432281400,7100,7100,7100,7100,0
|
|
20230609,164800,8432281400,7100,7100,7100,7100,0
|
|
20230609,164700,8432281400,7100,7100,7100,7100,0
|
|
20230609,164600,8432281400,7100,7100,7100,7100,0
|
|
20230609,164500,8432281400,7100,7100,7100,7100,0
|
|
20230609,164400,8432281400,7100,7100,7100,7100,0
|
|
20230609,164300,8432281400,7100,7100,7100,7100,0
|
|
20230609,164200,8432281400,7100,7100,7100,7100,0
|
|
20230609,164100,8432281400,7100,7100,7100,7100,0
|
|
20230609,164000,8432281400,7100,7100,7100,7100,0
|
|
20230609,163900,8432281400,7100,7100,7100,7100,0
|
|
20230609,163800,8432281400,7100,7100,7100,7100,0
|
|
20230609,163700,8432281400,7100,7100,7100,7100,0
|
|
20230609,163600,8432281400,7100,7100,7100,7100,0
|
|
20230609,163500,8432281400,7100,7100,7100,7100,0
|
|
20230609,163400,8432281400,7100,7100,7100,7100,0
|
|
20230609,163300,8432281400,7100,7100,7100,7100,0
|
|
20230609,163200,8432281400,7100,7100,7100,7100,0
|
|
20230609,163100,8432281400,7100,7100,7100,7100,0
|
|
20230609,163000,8432281400,7100,7100,7100,7100,20642
|
|
20230609,162900,8432281400,7100,7100,7100,7100,0
|
|
20230609,162800,8432281400,7100,7100,7100,7100,0
|
|
20230609,162700,8432281400,7100,7100,7100,7100,0
|
|
20230609,162600,8432281400,7100,7100,7100,7100,0
|
|
20230609,162500,8432281400,7100,7100,7100,7100,0
|
|
20230609,162400,8432281400,7100,7100,7100,7100,0
|
|
20230609,162300,8432281400,7100,7100,7100,7100,0
|
|
20230609,162200,8432281400,7100,7100,7100,7100,0
|
|
20230609,162100,8432281400,7100,7100,7100,7100,0
|
|
20230609,162000,8432281400,7100,7100,7100,7100,0
|
|
20230609,161900,8432281400,7100,7100,7100,7100,0
|
|
20230609,161800,8432281400,7100,7100,7100,7100,0
|
|
20230609,161700,8432281400,7100,7100,7100,7100,0
|
|
20230609,161600,8432281400,7100,7100,7100,7100,0
|
|
20230609,161500,8432281400,7100,7100,7100,7100,0
|
|
20230609,161400,8432281400,7100,7100,7100,7100,0
|
|
20230609,161300,8432281400,7100,7100,7100,7100,0
|
|
20230609,161200,8432281400,7100,7100,7100,7100,0
|
|
20230609,161100,8432281400,7100,7100,7100,7100,0
|
|
20230609,161000,8432281400,7100,7100,7100,7100,0
|
|
20230609,160900,8432281400,7100,7100,7100,7100,0
|
|
20230609,160800,8432281400,7100,7100,7100,7100,0
|
|
20230609,160700,8432281400,7100,7100,7100,7100,0
|
|
20230609,160600,8432281400,7100,7100,7100,7100,0
|
|
20230609,160500,8432281400,7100,7100,7100,7100,0
|
|
20230609,160400,8432281400,7100,7100,7100,7100,0
|
|
20230609,160300,8432281400,7100,7100,7100,7100,0
|
|
20230609,160200,8432281400,7100,7100,7100,7100,0
|
|
20230609,160100,8432281400,7100,7100,7100,7100,0
|
|
20230609,160000,8432281400,7100,7100,7100,7100,20642
|
|
20230609,155900,8432281400,7100,7100,7100,7100,0
|
|
20230609,155800,8432281400,7100,7100,7100,7100,0
|
|
20230609,155700,8432281400,7100,7100,7100,7100,0
|
|
20230609,155600,8432281400,7100,7100,7100,7100,0
|
|
20230609,155500,8432281400,7100,7100,7100,7100,0
|
|
20230609,155400,8432281400,7100,7100,7100,7100,0
|
|
20230609,155300,8432281400,7100,7100,7100,7100,0
|
|
20230609,155200,8432281400,7100,7100,7100,7100,0
|
|
20230609,155100,8432281400,7100,7100,7100,7100,0
|
|
20230609,155000,8432281400,7100,7100,7100,7100,0
|
|
20230609,154900,8432281400,7100,7100,7100,7100,0
|
|
20230609,154800,8432281400,7100,7100,7100,7100,0
|
|
20230609,154700,8432281400,7100,7100,7100,7100,0
|
|
20230609,154600,8432281400,7100,7100,7100,7100,0
|
|
20230609,154500,8432281400,7100,7100,7100,7100,0
|
|
20230609,154400,8432281400,7100,7100,7100,7100,0
|
|
20230609,154300,8432281400,7100,7100,7100,7100,0
|
|
20230609,154200,8432281400,7100,7100,7100,7100,0
|
|
20230609,154100,8432281400,7100,7100,7100,7100,0
|
|
20230609,154000,8432281400,7100,7100,7100,7100,0
|
|
20230609,153900,8432281400,7100,7100,7100,7100,0
|
|
20230609,153800,8432281400,7100,7100,7100,7100,0
|
|
20230609,153700,8432281400,7100,7100,7100,7100,0
|
|
20230609,153600,8432281400,7100,7100,7100,7100,0
|
|
20230609,153500,8432281400,7100,7100,7100,7100,0
|
|
20230609,153400,8432281400,7100,7100,7100,7100,0
|
|
20230609,153300,8432281400,7100,7100,7100,7100,0
|
|
20230609,153200,8432281400,7100,7100,7100,7100,0
|
|
20230609,153100,8432281400,7100,7100,7100,7100,0
|
|
20230609,153000,8432281400,7100,7100,7100,7100,41284
|
|
20230609,152900,8285723200,7170,7170,7170,7170,0
|
|
20230609,152800,8285723200,7170,7170,7170,7170,0
|
|
20230609,152700,8285723200,7170,7170,7170,7170,0
|
|
20230609,152600,8285723200,7170,7170,7170,7170,0
|
|
20230609,152500,8285723200,7170,7170,7170,7170,0
|
|
20230609,152400,8285723200,7170,7170,7170,7170,0
|
|
20230609,152300,8285723200,7170,7170,7170,7170,0
|
|
20230609,152200,8285723200,7170,7170,7170,7170,0
|
|
20230609,152100,8285723200,7170,7170,7170,7170,0
|
|
20230609,152000,8285723200,7170,7170,7170,7170,0
|
|
20230609,151900,8285723200,7170,7200,7210,7160,8767
|
|
20230609,151800,8222893160,7200,7180,7210,7170,2791
|
|
20230609,151700,8202854780,7180,7180,7190,7170,3225
|
|
20230609,151600,8179720850,7190,7210,7210,7180,897
|
|
20230609,151500,8173272520,7210,7210,7210,7190,674
|
|
20230609,151400,8168425490,7220,7210,7220,7180,1818
|
|
20230609,151300,8155336890,7190,7210,7210,7190,614
|
|
20230609,151200,8150919750,7210,7220,7230,7210,136
|
|
20230609,151100,8149939100,7210,7190,7250,7190,2219
|
|
20230609,151000,8133900620,7200,7200,7200,7190,1635
|
|
20230609,150900,8122140710,7180,7190,7200,7180,2631
|
|
20230609,150800,8103244700,7200,7210,7210,7180,534
|
|
20230609,150700,8099400400,7220,7220,7220,7170,3253
|
|
20230609,150600,8076017160,7220,7220,7230,7180,4482
|
|
20230609,150500,8043760950,7230,7250,7250,7200,1444
|
|
20230609,150400,8033329190,7220,7220,7230,7220,624
|
|
20230609,150300,8028819810,7230,7230,7230,7210,932
|
|
20230609,150200,8022098490,7230,7250,7250,7220,490
|
|
20230609,150100,8018555050,7230,7230,7250,7230,233
|
|
20230609,150000,8016868520,7230,7230,7230,7230,1097
|
|
20230609,145900,8008937210,7230,7230,7240,7230,1815
|
|
20230609,145800,7995804560,7220,7230,7230,7220,438
|
|
20230609,145700,7992638170,7240,7240,7240,7200,392
|
|
20230609,145600,7989814000,7240,7200,7250,7200,174
|
|
20230609,145500,7988557590,7230,7230,7230,7200,98
|
|
20230609,145400,7987851090,7230,7200,7230,7200,71
|
|
20230609,145300,7987339770,7240,7210,7250,7170,6169
|
|
20230609,145200,7943009130,7190,7200,7220,7190,1876
|
|
20230609,145100,7929506110,7200,7260,7260,7200,8911
|
|
20230609,145000,7865213370,7230,7230,7260,7230,162
|
|
20230609,144900,7864041480,7230,7230,7230,7230,781
|
|
20230609,144800,7858394850,7230,7230,7230,7230,68
|
|
20230609,144700,7857903210,7250,7230,7260,7230,570
|
|
20230609,144600,7853775070,7230,7230,7230,7230,137
|
|
20230609,144500,7852784560,7230,7250,7250,7230,1197
|
|
20230609,144400,7844128870,7260,7250,7260,7240,794
|
|
20230609,144300,7838376690,7240,7260,7260,7240,108
|
|
20230609,144200,7837593860,7260,7250,7260,7240,102
|
|
20230609,144100,7836854960,7250,7240,7250,7220,1786
|
|
20230609,144000,7823945080,7240,7240,7250,7230,702
|
|
20230609,143900,7818861180,7240,7250,7250,7240,1758
|
|
20230609,143800,7806128660,7250,7270,7270,7250,3269
|
|
20230609,143700,7782404260,7280,7290,7290,7270,1181
|
|
20230609,143600,7773814950,7290,7280,7290,7270,1287
|
|
20230609,143500,7764451910,7280,7270,7280,7270,500
|
|
20230609,143400,7760813950,7270,7260,7270,7260,227
|
|
20230609,143300,7759164420,7260,7260,7260,7260,220
|
|
20230609,143200,7757567220,7260,7260,7260,7260,1125
|
|
20230609,143100,7749399720,7270,7280,7280,7270,95
|
|
20230609,143000,7748708570,7290,7290,7290,7290,20
|
|
20230609,142900,7748562770,7290,7270,7290,7250,376
|
|
20230609,142800,7745835070,7300,7290,7300,7290,1072
|
|
20230609,142700,7738009680,7300,7280,7300,7250,674
|
|
20230609,142600,7733109630,7300,7270,7300,7270,2723
|
|
20230609,142500,7713253000,7240,7250,7250,7240,1125
|
|
20230609,142400,7705104120,7250,7260,7270,7250,260
|
|
20230609,142300,7703217180,7270,7290,7290,7250,75
|
|
20230609,142200,7702671170,7290,7290,7290,7290,78
|
|
20230609,142100,7702102550,7270,7270,7270,7270,159
|
|
20230609,142000,7700946620,7240,7240,7240,7240,72
|
|
20230609,141900,7700425340,7240,7240,7240,7230,102
|
|
20230609,141800,7699686960,7240,7270,7270,7230,279
|
|
20230609,141700,7697661980,7270,7250,7270,7230,270
|
|
20230609,141600,7695705310,7260,7270,7270,7260,1267
|
|
20230609,141500,7686503360,7260,7310,7310,7260,1140
|
|
20230609,141400,7678183070,7310,7310,7310,7290,2448
|
|
20230609,141300,7660304590,7310,7290,7310,7280,3158
|
|
20230609,141200,7637225180,7290,7290,7310,7290,333
|
|
20230609,141100,7634794280,7290,7300,7300,7290,256
|
|
20230609,141000,7632927540,7300,7300,7310,7300,3842
|
|
20230609,140900,7604853830,7300,7280,7300,7250,699
|
|
20230609,140800,7599765660,7280,7290,7300,7280,5083
|
|
20230609,140700,7562681310,7280,7280,7280,7240,1048
|
|
20230609,140600,7555054210,7230,7280,7280,7230,397
|
|
20230609,140500,7552169840,7280,7290,7290,7220,2542
|
|
20230609,140400,7533761850,7290,7280,7310,7250,1220
|
|
20230609,140300,7524858410,7280,7250,7290,7250,6290
|
|
20230609,140200,7479039850,7270,7240,7280,7240,1877
|
|
20230609,140100,7465389860,7240,7290,7290,7240,9963
|
|
20230609,140000,7392822150,7290,7300,7310,7290,4005
|
|
20230609,135900,7363560650,7290,7220,7290,7220,5646
|
|
20230609,135800,7322463040,7240,7200,7240,7190,2011
|
|
20230609,135700,7307938380,7200,7190,7200,7180,854
|
|
20230609,135600,7301796000,7190,7190,7190,7180,436
|
|
20230609,135500,7298662940,7180,7200,7200,7180,3450
|
|
20230609,135400,7273878070,7210,7200,7210,7200,1255
|
|
20230609,135300,7264838940,7200,7220,7230,7200,1049
|
|
20230609,135200,7257270890,7240,7240,7240,7220,1332
|
|
20230609,135100,7247644840,7240,7240,7250,7240,589
|
|
20230609,135000,7243378190,7240,7240,7240,7220,687
|
|
20230609,134900,7238406900,7240,7230,7240,7210,609
|
|
20230609,134800,7234002630,7210,7210,7250,7180,1004
|
|
20230609,134700,7226759520,7210,7200,7210,7180,1786
|
|
20230609,134600,7213901820,7180,7210,7210,7180,4225
|
|
20230609,134500,7183497550,7210,7210,7220,7210,943
|
|
20230609,134400,7176695760,7220,7250,7250,7210,3145
|
|
20230609,134300,7153964400,7240,7270,7290,7240,5421
|
|
20230609,134200,7114597550,7270,7300,7300,7260,9847
|
|
20230609,134100,7042937970,7300,7310,7310,7280,3942
|
|
20230609,134000,7014189650,7310,7360,7370,7300,11677
|
|
20230609,133900,6928510010,7360,7310,7360,7300,33117
|
|
20230609,133800,6686025190,7300,7320,7330,7260,24180
|
|
20230609,133700,6509408180,7310,7270,7320,7250,22683
|
|
20230609,133600,6344015060,7280,7280,7300,7230,13376
|
|
20230609,133500,6246688880,7290,7220,7290,7210,12183
|
|
20230609,133400,6158437740,7220,7210,7240,7180,11384
|
|
20230609,133300,6076300310,7210,7170,7230,7140,3075
|
|
20230609,133200,6054257070,7170,7250,7260,7140,9233
|
|
20230609,133100,5988046140,7260,7190,7290,7140,29141
|
|
20230609,133000,5777165330,7190,7120,7200,7120,13422
|
|
20230609,132900,5681033390,7120,7120,7130,7110,861
|
|
20230609,132800,5674899710,7130,7120,7130,7120,1080
|
|
20230609,132700,5667210090,7120,7110,7120,7100,1098
|
|
20230609,132600,5659405550,7100,7100,7100,7100,341
|
|
20230609,132500,5656984450,7100,7090,7100,7080,182
|
|
20230609,132400,5655692310,7090,7090,7090,7090,486
|
|
20230609,132300,5652246570,7090,7100,7100,7090,670
|
|
20230609,132200,5647493090,7090,7090,7090,7090,419
|
|
20230609,132100,5644522380,7090,7090,7090,7070,1302
|
|
20230609,132000,5635307270,7090,7100,7100,7090,199
|
|
20230609,131900,5633896330,7110,7100,7120,7100,382
|
|
20230609,131800,5631178520,7110,7120,7130,7100,437
|
|
20230609,131700,5628069100,7130,7090,7130,7090,1653
|
|
20230609,131600,5616314140,7090,7090,7110,7090,310
|
|
20230609,131500,5614113120,7100,7120,7120,7100,218
|
|
20230609,131400,5612563140,7130,7080,7130,7080,8212
|
|
20230609,131300,5554159310,7070,7060,7080,7060,2502
|
|
20230609,131200,5536476470,7050,7060,7060,7050,23
|
|
20230609,131100,5536314300,7050,7050,7050,7050,0
|
|
20230609,131000,5536314300,7050,7050,7050,7050,118
|
|
20230609,130900,5535482400,7050,7050,7050,7050,25
|
|
20230609,130800,5535306150,7050,7050,7050,7050,0
|
|
20230609,130700,5535306150,7050,7050,7050,7050,6
|
|
20230609,130600,5535263850,7050,7060,7060,7050,221
|
|
20230609,130500,5533704390,7060,7060,7060,7060,1
|
|
20230609,130400,5533697330,7060,7050,7070,7050,457
|
|
20230609,130300,5530470620,7060,7040,7060,7040,201
|
|
20230609,130200,5529051660,7040,7050,7050,7030,101
|
|
20230609,130100,5528340060,7060,7070,7070,7060,929
|
|
20230609,130000,5521777060,7070,7070,7070,7070,0
|
|
20230609,125900,5521777060,7070,7050,7070,7050,2344
|
|
20230609,125800,5505251820,7050,7070,7070,7010,2056
|
|
20230609,125700,5490812990,7070,7060,7070,7050,5
|
|
20230609,125600,5490777690,7070,7050,7070,7040,842
|
|
20230609,125500,5484847150,7050,7060,7070,7050,248
|
|
20230609,125400,5483096540,7070,7060,7070,7060,101
|
|
20230609,125300,5482383470,7070,7070,7080,7070,205
|
|
20230609,125200,5480932090,7080,7080,7080,7080,83
|
|
20230609,125100,5480344450,7080,7060,7080,7060,101
|
|
20230609,125000,5479631080,7050,7060,7060,7050,220
|
|
20230609,124900,5478080040,7060,7060,7060,7060,37
|
|
20230609,124800,5477818820,7050,7080,7080,7050,473
|
|
20230609,124700,5474481890,7070,7060,7070,7060,859
|
|
20230609,124600,5468411070,7060,7060,7060,7060,0
|
|
20230609,124500,5468411070,7060,7060,7060,7050,209
|
|
20230609,124400,5466937570,7070,7060,7070,7050,520
|
|
20230609,124300,5463261760,7060,7060,7070,7060,29
|
|
20230609,124200,5463057010,7060,7060,7060,7060,9
|
|
20230609,124100,5462993470,7050,7050,7060,7020,440
|
|
20230609,124000,5459891310,7060,7060,7060,7030,877
|
|
20230609,123900,5453712560,7030,7060,7060,7030,249
|
|
20230609,123800,5451958470,7070,7080,7090,7070,107
|
|
20230609,123700,5451201390,7090,7080,7090,7080,2004
|
|
20230609,123600,5437002270,7080,7080,7080,7060,580
|
|
20230609,123500,5432898890,7070,7060,7080,7040,395
|
|
20230609,123400,5430109370,7060,7050,7060,7030,743
|
|
20230609,123300,5424878070,7060,7070,7070,7060,900
|
|
20230609,123200,5418523400,7070,7080,7080,7070,233
|
|
20230609,123100,5416875770,7070,7070,7070,7060,510
|
|
20230609,123000,5413272760,7090,7080,7100,7060,8633
|
|
20230609,122900,5351995360,7080,7070,7100,7070,5868
|
|
20230609,122800,5310403060,7070,7020,7070,7020,1232
|
|
20230609,122700,5301720120,7010,7020,7020,7010,2481
|
|
20230609,122600,5284327770,7000,7000,7010,7000,3871
|
|
20230609,122500,5257221640,7000,7000,7000,7000,492
|
|
20230609,122400,5253777640,7000,6980,7000,6980,3726
|
|
20230609,122300,5227737930,6990,7000,7000,6990,716
|
|
20230609,122200,5222732470,7000,7000,7000,7000,284
|
|
20230609,122100,5220744470,7010,7010,7010,7010,0
|
|
20230609,122000,5220744470,7010,7000,7010,7000,35
|
|
20230609,121900,5220499430,7000,7000,7000,7000,0
|
|
20230609,121800,5220499430,7000,7000,7000,7000,0
|
|
20230609,121700,5220499430,7000,7000,7010,6990,1316
|
|
20230609,121600,5211281170,7010,7010,7010,6990,2410
|
|
20230609,121500,5194414000,7010,7010,7010,7010,180
|
|
20230609,121400,5193152200,7020,7010,7030,7000,2049
|
|
20230609,121300,5178785250,7010,7010,7010,6990,6574
|
|
20230609,121200,5132734960,7010,7010,7010,7010,96
|
|
20230609,121100,5132062000,7010,7010,7010,7000,604
|
|
20230609,121000,5127832980,7010,7010,7010,7000,1093
|
|
20230609,120900,5120175870,7030,7010,7030,7010,511
|
|
20230609,120800,5116593680,7020,7030,7030,7020,951
|
|
20230609,120700,5109917510,7030,7030,7040,7020,195
|
|
20230609,120600,5108546940,7040,7040,7040,7040,1
|
|
20230609,120500,5108539900,7030,7040,7040,7030,94
|
|
20230609,120400,5107878740,7040,7040,7040,7040,8
|
|
20230609,120300,5107822420,7040,7020,7040,7010,158
|
|
20230609,120200,5106713890,7010,7040,7040,7010,2243
|
|
20230609,120100,5090965170,7050,7050,7050,7050,29
|
|
20230609,120000,5090760720,7050,7040,7050,7040,140
|
|
20230609,115900,5089775020,7030,7030,7040,7030,227
|
|
20230609,115800,5088178810,7030,7040,7040,7030,351
|
|
20230609,115700,5085707780,7050,7040,7050,7040,36
|
|
20230609,115600,5085454320,7050,7040,7050,7030,86
|
|
20230609,115500,5084848810,7040,7040,7040,7040,307
|
|
20230609,115400,5082687530,7030,7040,7040,7030,720
|
|
20230609,115300,5077624190,7040,7050,7050,7040,34
|
|
20230609,115200,5077384770,7040,7050,7050,7040,117
|
|
20230609,115100,5076560440,7050,7050,7050,7050,0
|
|
20230609,115000,5076560440,7050,7050,7050,7050,30
|
|
20230609,114900,5076348940,7050,7030,7050,7030,80
|
|
20230609,114800,5075786520,7050,7040,7050,7030,1073
|
|
20230609,114700,5068238120,7030,7030,7040,7030,1045
|
|
20230609,114600,5060891620,7040,7040,7040,7040,2
|
|
20230609,114500,5060877540,7040,7040,7040,7040,10
|
|
20230609,114400,5060807140,7050,7040,7050,7020,2016
|
|
20230609,114300,5046616270,7040,7030,7040,7030,761
|
|
20230609,114200,5041263320,7030,7030,7030,7010,646
|
|
20230609,114100,5036728920,7010,7020,7020,7010,110
|
|
20230609,114000,5035957810,7030,7020,7030,7020,129
|
|
20230609,113900,5035052120,7030,7030,7030,7030,0
|
|
20230609,113800,5035052120,7030,7030,7030,7010,431
|
|
20230609,113700,5032026820,7030,7030,7030,7030,1
|
|
20230609,113600,5032019790,7030,7030,7040,7030,298
|
|
20230609,113500,5029924760,7040,7040,7050,7040,564
|
|
20230609,113400,5025954140,7040,7050,7060,7030,3642
|
|
20230609,113300,5000278850,7060,7060,7070,7060,333
|
|
20230609,113200,4997927650,7060,7060,7070,7060,339
|
|
20230609,113100,4995534220,7070,7080,7080,7070,733
|
|
20230609,113000,4990347840,7080,7060,7080,7060,1659
|
|
20230609,112900,4978623160,7060,7050,7060,7050,819
|
|
20230609,112800,4972849140,7050,7040,7050,7030,590
|
|
20230609,112700,4968690370,7050,7040,7050,7040,209
|
|
20230609,112600,4967218830,7050,7030,7050,7030,1361
|
|
20230609,112500,4957650500,7030,7030,7030,7020,156
|
|
20230609,112400,4956554340,7020,7020,7020,7010,201
|
|
20230609,112300,4955145170,7030,7020,7030,7020,360
|
|
20230609,112200,4952617940,7020,7010,7020,7000,5
|
|
20230609,112100,4952582880,7010,7020,7030,7010,329
|
|
20230609,112000,4950273640,7020,7020,7050,7020,309
|
|
20230609,111900,4948100720,7000,7000,7020,7000,2716
|
|
20230609,111800,4929088620,7000,7000,7000,6970,159
|
|
20230609,111700,4927979400,7000,6970,7000,6970,849
|
|
20230609,111600,4922060700,6970,7000,7000,6970,495
|
|
20230609,111500,4918608450,7000,7000,7000,7000,9
|
|
20230609,111400,4918545450,7000,6990,7000,6980,10
|
|
20230609,111300,4918475590,7000,7000,7000,6990,1712
|
|
20230609,111200,4906507650,7000,7000,7000,7000,840
|
|
20230609,111100,4900627650,7000,7000,7000,7000,113
|
|
20230609,111000,4899836650,7000,6980,7000,6980,43
|
|
20230609,110900,4899536130,6970,7000,7000,6970,808
|
|
20230609,110800,4893896290,6990,7000,7000,6990,102
|
|
20230609,110700,4893183300,7000,6990,7000,6990,177
|
|
20230609,110600,4891946000,7000,6990,7000,6980,340
|
|
20230609,110500,4889572580,6990,6990,6990,6990,1
|
|
20230609,110400,4889565590,6980,6990,6990,6960,2084
|
|
20230609,110300,4875018890,7000,7010,7010,6990,506
|
|
20230609,110200,4871478240,6990,7040,7040,6990,35
|
|
20230609,110100,4871233340,7030,7040,7080,7030,1407
|
|
20230609,110000,4861339270,7040,6990,7090,6990,1207
|
|
20230609,105900,4852867780,6980,6960,7100,6950,5997
|
|
20230609,105800,4810809250,6970,7000,7000,6940,1307
|
|
20230609,105700,4801717470,6990,6980,6990,6970,826
|
|
20230609,105600,4795945110,6980,6990,6990,6980,21
|
|
20230609,105500,4795798330,6990,6990,6990,6930,2779
|
|
20230609,105400,4776478670,6990,6970,6990,6970,127
|
|
20230609,105300,4775593280,6990,7000,7000,6960,2663
|
|
20230609,105200,4757031390,7000,6990,7000,6980,908
|
|
20230609,105100,4750676610,6980,6980,6990,6980,103
|
|
20230609,105000,4749957660,6980,7000,7000,6980,902
|
|
20230609,104900,4743653460,7000,7000,7000,7000,733
|
|
20230609,104800,4738522460,7000,6990,7000,6990,2672
|
|
20230609,104700,4719833440,6990,7000,7000,6990,209
|
|
20230609,104600,4718372200,7000,6970,7000,6970,1585
|
|
20230609,104500,4707307370,6980,6980,6980,6960,402
|
|
20230609,104400,4704502200,6980,6980,6980,6980,105
|
|
20230609,104300,4703769300,6970,6960,6970,6960,858
|
|
20230609,104200,4697789460,6970,6970,6970,6940,639
|
|
20230609,104100,4693342860,6970,6970,6970,6970,661
|
|
20230609,104000,4688735690,6960,6980,6980,6930,6567
|
|
20230609,103900,4643087070,6980,6990,6990,6970,16
|
|
20230609,103800,4642975470,6960,6990,7000,6960,505
|
|
20230609,103700,4639454070,7000,6960,7000,6960,1173
|
|
20230609,103600,4631277530,6970,6990,6990,6950,1657
|
|
20230609,103500,4619735030,6990,6990,6990,6970,284
|
|
20230609,103400,4617754380,6990,6990,7000,6970,126
|
|
20230609,103300,4616874590,7000,6970,7000,6940,3102
|
|
20230609,103200,4595285300,6990,6990,7000,6960,471
|
|
20230609,103100,4592003200,7000,7000,7000,7000,371
|
|
20230609,103000,4589406200,7000,6960,7000,6960,678
|
|
20230609,102900,4584683090,6940,6960,6990,6930,3078
|
|
20230609,102800,4563310430,6980,7000,7000,6950,3933
|
|
20230609,102700,4535901260,7000,7000,7020,7000,30
|
|
20230609,102600,4535691200,6990,7030,7030,6990,3300
|
|
20230609,102500,4512577330,7040,7010,7060,7010,342
|
|
20230609,102400,4510172550,7000,7030,7030,7000,2006
|
|
20230609,102300,4496102010,7030,7050,7050,7030,2581
|
|
20230609,102200,4477920760,7050,7060,7060,7050,665
|
|
20230609,102100,4473231230,7060,7060,7060,7050,357
|
|
20230609,102000,4470713810,7060,7040,7060,7040,156
|
|
20230609,101900,4469615210,7040,7060,7060,7040,952
|
|
20230609,101800,4462894430,7070,7060,7080,7050,3949
|
|
20230609,101700,4435016110,7060,7040,7060,7040,317
|
|
20230609,101600,4432782410,7020,7040,7040,7020,268
|
|
20230609,101500,4430897830,7040,7030,7040,7020,120
|
|
20230609,101400,4430055020,7060,7020,7060,7000,4841
|
|
20230609,101300,4396166590,7020,7050,7060,7020,26
|
|
20230609,101200,4395983780,7060,7030,7070,7000,1884
|
|
20230609,101100,4382773950,7000,7050,7050,7000,4916
|
|
20230609,101000,4348298890,7020,7070,7070,7020,4078
|
|
20230609,100900,4319595630,7080,7070,7080,7070,192
|
|
20230609,100800,4318238000,7070,7060,7080,7040,497
|
|
20230609,100700,4314733890,7060,7050,7060,7030,2692
|
|
20230609,100600,4295782360,7040,7060,7060,7040,584
|
|
20230609,100500,4291665360,7050,7060,7060,7050,218
|
|
20230609,100400,4290127630,7060,7070,7070,7060,579
|
|
20230609,100300,4286036910,7070,7070,7070,7060,535
|
|
20230609,100200,4282259090,7070,7060,7070,7050,3655
|
|
20230609,100100,4256483480,7060,7070,7070,7050,2349
|
|
20230609,100000,4239894620,7070,7090,7100,7070,2342
|
|
20230609,095900,4223280850,7090,7090,7100,7080,1398
|
|
20230609,095800,4213368070,7100,7080,7100,7060,2270
|
|
20230609,095700,4197291700,7070,7070,7080,7070,2543
|
|
20230609,095600,4179291240,7070,7040,7070,7040,2831
|
|
20230609,095500,4159329630,7040,7030,7040,7030,942
|
|
20230609,095400,4152703930,7030,7040,7040,7000,1423
|
|
20230609,095300,4142704560,7010,7060,7060,7010,1773
|
|
20230609,095200,4130229780,7060,7070,7080,7060,1235
|
|
20230609,095100,4121498820,7080,7070,7080,7060,1657
|
|
20230609,095000,4109775250,7070,7080,7090,7030,3087
|
|
20230609,094900,4087938780,7080,7040,7100,7040,6346
|
|
20230609,094800,4043059020,7030,7030,7060,7030,3052
|
|
20230609,094700,4021555850,7030,7030,7040,7000,2074
|
|
20230609,094600,4006980430,7030,7000,7030,6990,3287
|
|
20230609,094500,3983954980,7000,6980,7000,6960,2222
|
|
20230609,094400,3968421340,6960,7000,7000,6960,1717
|
|
20230609,094300,3956424360,7000,6940,7000,6940,3101
|
|
20230609,094200,3934788480,6940,6910,6940,6910,4745
|
|
20230609,094100,3901953620,6910,6920,6920,6860,12976
|
|
20230609,094000,3812464620,6920,6940,6950,6910,3529
|
|
20230609,093900,3788001690,6940,6900,6940,6890,2696
|
|
20230609,093800,3769373820,6900,6970,6970,6870,16840
|
|
20230609,093700,3653295440,6960,6970,6970,6950,1659
|
|
20230609,093600,3641741430,6960,6960,6980,6960,1897
|
|
20230609,093500,3628523710,6910,7010,7010,6900,7277
|
|
20230609,093400,3578030520,7010,7010,7010,6960,1480
|
|
20230609,093300,3567673520,7000,6960,7000,6950,4474
|
|
20230609,093200,3536499110,6970,7000,7010,6970,3674
|
|
20230609,093100,3510799480,7000,6970,7000,6960,3047
|
|
20230609,093000,3489515140,6960,7040,7040,6960,10139
|
|
20230609,092900,3418624100,7050,7050,7150,6990,17269
|
|
20230609,092800,3296614160,7050,7000,7060,7000,8598
|
|
20230609,092700,3236164840,7000,6980,7000,6980,1156
|
|
20230609,092600,3228075900,6980,6980,6980,6970,3369
|
|
20230609,092500,3204581830,6980,6970,7000,6970,3040
|
|
20230609,092400,3183351710,6980,7000,7020,6980,6282
|
|
20230609,092300,3139383480,7000,6940,7020,6920,4430
|
|
20230609,092200,3108540590,6920,6990,7000,6920,9446
|
|
20230609,092100,3042833380,7000,6950,7030,6950,9155
|
|
20230609,092000,2978837750,6950,6940,6950,6900,4971
|
|
20230609,091900,2944363410,6950,6960,6970,6880,22790
|
|
20230609,091800,2786817320,6960,6950,7020,6930,11823
|
|
20230609,091700,2704520300,6950,7090,7090,6850,82988
|
|
20230609,091600,2127520010,7090,7130,7130,7090,1309
|
|
20230609,091500,2118225230,7100,7130,7130,7080,11291
|
|
20230609,091400,2038084110,7120,7160,7160,7120,8138
|
|
20230609,091300,1980034270,7160,7170,7170,7140,1146
|
|
20230609,091200,1971835270,7170,7180,7190,7170,495
|
|
20230609,091100,1968280460,7190,7150,7190,7140,2229
|
|
20230609,091000,1952298390,7150,7120,7150,7120,1885
|
|
20230609,090900,1938867090,7120,7100,7180,7100,4724
|
|
20230609,090800,1905223420,7100,7080,7150,7080,7311
|
|
20230609,090700,1853277460,7070,7200,7210,7060,27203
|
|
20230609,090600,1659358380,7200,7230,7230,7180,6141
|
|
20230609,090500,1615141010,7230,7220,7270,7220,6267
|
|
20230609,090400,1569793380,7220,7220,7230,7150,21751
|
|
20230609,090300,1413224380,7220,7280,7290,7200,19643
|
|
20230609,090200,1270940660,7270,7320,7320,7250,20876
|
|
20230609,090100,1119053630,7320,7420,7430,7320,31748
|
|
20230609,090000,885517720,7430,7520,7560,7350,118452
|