732 lines
38 KiB
CSV
732 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,210900,2424264490,13730,13730,13730,13730,3160
|
|
20230613,210800,2424264490,13730,13730,13730,13730,0
|
|
20230613,210700,2424264490,13730,13730,13730,13730,0
|
|
20230613,210600,2424264490,13730,13730,13730,13730,0
|
|
20230613,210500,2424264490,13730,13730,13730,13730,0
|
|
20230613,210400,2424264490,13730,13730,13730,13730,0
|
|
20230613,210300,2424264490,13730,13730,13730,13730,0
|
|
20230613,210200,2424264490,13730,13730,13730,13730,0
|
|
20230613,210100,2424264490,13730,13730,13730,13730,0
|
|
20230613,210000,2424264490,13730,13730,13730,13730,0
|
|
20230613,205900,2424264490,13730,13730,13730,13730,0
|
|
20230613,205800,2424264490,13730,13730,13730,13730,0
|
|
20230613,205700,2424264490,13730,13730,13730,13730,0
|
|
20230613,205600,2424264490,13730,13730,13730,13730,0
|
|
20230613,205500,2424264490,13730,13730,13730,13730,0
|
|
20230613,205400,2424264490,13730,13730,13730,13730,0
|
|
20230613,205300,2424264490,13730,13730,13730,13730,0
|
|
20230613,205200,2424264490,13730,13730,13730,13730,0
|
|
20230613,205100,2424264490,13730,13730,13730,13730,0
|
|
20230613,205000,2424264490,13730,13730,13730,13730,0
|
|
20230613,204900,2424264490,13730,13730,13730,13730,0
|
|
20230613,204800,2424264490,13730,13730,13730,13730,0
|
|
20230613,204700,2424264490,13730,13730,13730,13730,0
|
|
20230613,204600,2424264490,13730,13730,13730,13730,0
|
|
20230613,204500,2424264490,13730,13730,13730,13730,0
|
|
20230613,204400,2424264490,13730,13730,13730,13730,0
|
|
20230613,204300,2424264490,13730,13730,13730,13730,0
|
|
20230613,204200,2424264490,13730,13730,13730,13730,0
|
|
20230613,204100,2424264490,13730,13730,13730,13730,0
|
|
20230613,204000,2424264490,13730,13730,13730,13730,0
|
|
20230613,203900,2424264490,13730,13730,13730,13730,3160
|
|
20230613,203800,2424264490,13730,13730,13730,13730,0
|
|
20230613,203700,2424264490,13730,13730,13730,13730,0
|
|
20230613,203600,2424264490,13730,13730,13730,13730,0
|
|
20230613,203500,2424264490,13730,13730,13730,13730,0
|
|
20230613,203400,2424264490,13730,13730,13730,13730,0
|
|
20230613,203300,2424264490,13730,13730,13730,13730,0
|
|
20230613,203200,2424264490,13730,13730,13730,13730,0
|
|
20230613,203100,2424264490,13730,13730,13730,13730,0
|
|
20230613,203000,2424264490,13730,13730,13730,13730,0
|
|
20230613,202900,2424264490,13730,13730,13730,13730,0
|
|
20230613,202800,2424264490,13730,13730,13730,13730,0
|
|
20230613,202700,2424264490,13730,13730,13730,13730,0
|
|
20230613,202600,2424264490,13730,13730,13730,13730,0
|
|
20230613,202500,2424264490,13730,13730,13730,13730,0
|
|
20230613,202400,2424264490,13730,13730,13730,13730,0
|
|
20230613,202300,2424264490,13730,13730,13730,13730,0
|
|
20230613,202200,2424264490,13730,13730,13730,13730,0
|
|
20230613,202100,2424264490,13730,13730,13730,13730,0
|
|
20230613,202000,2424264490,13730,13730,13730,13730,0
|
|
20230613,201900,2424264490,13730,13730,13730,13730,0
|
|
20230613,201800,2424264490,13730,13730,13730,13730,0
|
|
20230613,201700,2424264490,13730,13730,13730,13730,0
|
|
20230613,201600,2424264490,13730,13730,13730,13730,0
|
|
20230613,201500,2424264490,13730,13730,13730,13730,0
|
|
20230613,201400,2424264490,13730,13730,13730,13730,0
|
|
20230613,201300,2424264490,13730,13730,13730,13730,0
|
|
20230613,201200,2424264490,13730,13730,13730,13730,0
|
|
20230613,201100,2424264490,13730,13730,13730,13730,0
|
|
20230613,201000,2424264490,13730,13730,13730,13730,0
|
|
20230613,200900,2424264490,13730,13730,13730,13730,3160
|
|
20230613,200800,2424264490,13730,13730,13730,13730,0
|
|
20230613,200700,2424264490,13730,13730,13730,13730,0
|
|
20230613,200600,2424264490,13730,13730,13730,13730,0
|
|
20230613,200500,2424264490,13730,13730,13730,13730,0
|
|
20230613,200400,2424264490,13730,13730,13730,13730,0
|
|
20230613,200300,2424264490,13730,13730,13730,13730,0
|
|
20230613,200200,2424264490,13730,13730,13730,13730,0
|
|
20230613,200100,2424264490,13730,13730,13730,13730,0
|
|
20230613,200000,2424264490,13730,13730,13730,13730,0
|
|
20230613,195900,2424264490,13730,13730,13730,13730,0
|
|
20230613,195800,2424264490,13730,13730,13730,13730,0
|
|
20230613,195700,2424264490,13730,13730,13730,13730,0
|
|
20230613,195600,2424264490,13730,13730,13730,13730,0
|
|
20230613,195500,2424264490,13730,13730,13730,13730,0
|
|
20230613,195400,2424264490,13730,13730,13730,13730,0
|
|
20230613,195300,2424264490,13730,13730,13730,13730,0
|
|
20230613,195200,2424264490,13730,13730,13730,13730,0
|
|
20230613,195100,2424264490,13730,13730,13730,13730,0
|
|
20230613,195000,2424264490,13730,13730,13730,13730,0
|
|
20230613,194900,2424264490,13730,13730,13730,13730,0
|
|
20230613,194800,2424264490,13730,13730,13730,13730,0
|
|
20230613,194700,2424264490,13730,13730,13730,13730,0
|
|
20230613,194600,2424264490,13730,13730,13730,13730,0
|
|
20230613,194500,2424264490,13730,13730,13730,13730,0
|
|
20230613,194400,2424264490,13730,13730,13730,13730,0
|
|
20230613,194300,2424264490,13730,13730,13730,13730,0
|
|
20230613,194200,2424264490,13730,13730,13730,13730,0
|
|
20230613,194100,2424264490,13730,13730,13730,13730,0
|
|
20230613,194000,2424264490,13730,13730,13730,13730,0
|
|
20230613,193900,2424264490,13730,13730,13730,13730,3160
|
|
20230613,193800,2424264490,13730,13730,13730,13730,0
|
|
20230613,193700,2424264490,13730,13730,13730,13730,0
|
|
20230613,193600,2424264490,13730,13730,13730,13730,0
|
|
20230613,193500,2424264490,13730,13730,13730,13730,0
|
|
20230613,193400,2424264490,13730,13730,13730,13730,0
|
|
20230613,193300,2424264490,13730,13730,13730,13730,0
|
|
20230613,193200,2424264490,13730,13730,13730,13730,0
|
|
20230613,193100,2424264490,13730,13730,13730,13730,0
|
|
20230613,193000,2424264490,13730,13730,13730,13730,0
|
|
20230613,192900,2424264490,13730,13730,13730,13730,0
|
|
20230613,192800,2424264490,13730,13730,13730,13730,0
|
|
20230613,192700,2424264490,13730,13730,13730,13730,0
|
|
20230613,192600,2424264490,13730,13730,13730,13730,0
|
|
20230613,192500,2424264490,13730,13730,13730,13730,0
|
|
20230613,192400,2424264490,13730,13730,13730,13730,0
|
|
20230613,192300,2424264490,13730,13730,13730,13730,0
|
|
20230613,192200,2424264490,13730,13730,13730,13730,0
|
|
20230613,192100,2424264490,13730,13730,13730,13730,0
|
|
20230613,192000,2424264490,13730,13730,13730,13730,0
|
|
20230613,191900,2424264490,13730,13730,13730,13730,0
|
|
20230613,191800,2424264490,13730,13730,13730,13730,0
|
|
20230613,191700,2424264490,13730,13730,13730,13730,0
|
|
20230613,191600,2424264490,13730,13730,13730,13730,0
|
|
20230613,191500,2424264490,13730,13730,13730,13730,0
|
|
20230613,191400,2424264490,13730,13730,13730,13730,0
|
|
20230613,191300,2424264490,13730,13730,13730,13730,0
|
|
20230613,191200,2424264490,13730,13730,13730,13730,0
|
|
20230613,191100,2424264490,13730,13730,13730,13730,0
|
|
20230613,191000,2424264490,13730,13730,13730,13730,0
|
|
20230613,190900,2424264490,13730,13730,13730,13730,3160
|
|
20230613,190800,2424264490,13730,13730,13730,13730,0
|
|
20230613,190700,2424264490,13730,13730,13730,13730,0
|
|
20230613,190600,2424264490,13730,13730,13730,13730,0
|
|
20230613,190500,2424264490,13730,13730,13730,13730,0
|
|
20230613,190400,2424264490,13730,13730,13730,13730,0
|
|
20230613,190300,2424264490,13730,13730,13730,13730,0
|
|
20230613,190200,2424264490,13730,13730,13730,13730,0
|
|
20230613,190100,2424264490,13730,13730,13730,13730,0
|
|
20230613,190000,2424264490,13730,13730,13730,13730,0
|
|
20230613,185900,2424264490,13730,13730,13730,13730,0
|
|
20230613,185800,2424264490,13730,13730,13730,13730,0
|
|
20230613,185700,2424264490,13730,13730,13730,13730,0
|
|
20230613,185600,2424264490,13730,13730,13730,13730,0
|
|
20230613,185500,2424264490,13730,13730,13730,13730,0
|
|
20230613,185400,2424264490,13730,13730,13730,13730,0
|
|
20230613,185300,2424264490,13730,13730,13730,13730,0
|
|
20230613,185200,2424264490,13730,13730,13730,13730,0
|
|
20230613,185100,2424264490,13730,13730,13730,13730,0
|
|
20230613,185000,2424264490,13730,13730,13730,13730,0
|
|
20230613,184900,2424264490,13730,13730,13730,13730,0
|
|
20230613,184800,2424264490,13730,13730,13730,13730,0
|
|
20230613,184700,2424264490,13730,13730,13730,13730,0
|
|
20230613,184600,2424264490,13730,13730,13730,13730,0
|
|
20230613,184500,2424264490,13730,13730,13730,13730,0
|
|
20230613,184400,2424264490,13730,13730,13730,13730,0
|
|
20230613,184300,2424264490,13730,13730,13730,13730,0
|
|
20230613,184200,2424264490,13730,13730,13730,13730,0
|
|
20230613,184100,2424264490,13730,13730,13730,13730,0
|
|
20230613,184000,2424264490,13730,13730,13730,13730,0
|
|
20230613,183900,2424264490,13730,13730,13730,13730,3160
|
|
20230613,183800,2424264490,13730,13730,13730,13730,0
|
|
20230613,183700,2424264490,13730,13730,13730,13730,0
|
|
20230613,183600,2424264490,13730,13730,13730,13730,0
|
|
20230613,183500,2424264490,13730,13730,13730,13730,0
|
|
20230613,183400,2424264490,13730,13730,13730,13730,0
|
|
20230613,183300,2424264490,13730,13730,13730,13730,0
|
|
20230613,183200,2424264490,13730,13730,13730,13730,0
|
|
20230613,183100,2424264490,13730,13730,13730,13730,0
|
|
20230613,183000,2424264490,13730,13730,13730,13730,0
|
|
20230613,182900,2424264490,13730,13730,13730,13730,0
|
|
20230613,182800,2424264490,13730,13730,13730,13730,0
|
|
20230613,182700,2424264490,13730,13730,13730,13730,0
|
|
20230613,182600,2424264490,13730,13730,13730,13730,0
|
|
20230613,182500,2424264490,13730,13730,13730,13730,0
|
|
20230613,182400,2424264490,13730,13730,13730,13730,0
|
|
20230613,182300,2424264490,13730,13730,13730,13730,0
|
|
20230613,182200,2424264490,13730,13730,13730,13730,0
|
|
20230613,182100,2424264490,13730,13730,13730,13730,0
|
|
20230613,182000,2424264490,13730,13730,13730,13730,0
|
|
20230613,181900,2424264490,13730,13730,13730,13730,0
|
|
20230613,181800,2424264490,13730,13730,13730,13730,0
|
|
20230613,181700,2424264490,13730,13730,13730,13730,0
|
|
20230613,181600,2424264490,13730,13730,13730,13730,0
|
|
20230613,181500,2424264490,13730,13730,13730,13730,0
|
|
20230613,181400,2424264490,13730,13730,13730,13730,0
|
|
20230613,181300,2424264490,13730,13730,13730,13730,0
|
|
20230613,181200,2424264490,13730,13730,13730,13730,0
|
|
20230613,181100,2424264490,13730,13730,13730,13730,0
|
|
20230613,181000,2424264490,13730,13730,13730,13730,0
|
|
20230613,180900,2424264490,13730,13730,13730,13730,3160
|
|
20230613,180800,2424264490,13730,13730,13730,13730,0
|
|
20230613,180700,2424264490,13730,13730,13730,13730,0
|
|
20230613,180600,2424264490,13730,13730,13730,13730,0
|
|
20230613,180500,2424264490,13730,13730,13730,13730,0
|
|
20230613,180400,2424264490,13730,13730,13730,13730,0
|
|
20230613,180300,2424264490,13730,13730,13730,13730,0
|
|
20230613,180200,2424264490,13730,13730,13730,13730,0
|
|
20230613,180100,2424264490,13730,13730,13730,13730,0
|
|
20230613,180000,2424264490,13730,13730,13730,13730,0
|
|
20230613,175900,2424264490,13730,13730,13730,13730,0
|
|
20230613,175800,2424264490,13730,13730,13730,13730,0
|
|
20230613,175700,2424264490,13730,13730,13730,13730,0
|
|
20230613,175600,2424264490,13730,13730,13730,13730,0
|
|
20230613,175500,2424264490,13730,13730,13730,13730,0
|
|
20230613,175400,2424264490,13730,13730,13730,13730,0
|
|
20230613,175300,2424264490,13730,13730,13730,13730,0
|
|
20230613,175200,2424264490,13730,13730,13730,13730,0
|
|
20230613,175100,2424264490,13730,13730,13730,13730,0
|
|
20230613,175000,2424264490,13730,13730,13730,13730,0
|
|
20230613,174900,2424264490,13730,13730,13730,13730,0
|
|
20230613,174800,2424264490,13730,13730,13730,13730,0
|
|
20230613,174700,2424264490,13730,13730,13730,13730,0
|
|
20230613,174600,2424264490,13730,13730,13730,13730,0
|
|
20230613,174500,2424264490,13730,13730,13730,13730,0
|
|
20230613,174400,2424264490,13730,13730,13730,13730,0
|
|
20230613,174300,2424264490,13730,13730,13730,13730,0
|
|
20230613,174200,2424264490,13730,13730,13730,13730,0
|
|
20230613,174100,2424264490,13730,13730,13730,13730,0
|
|
20230613,174000,2424264490,13730,13730,13730,13730,0
|
|
20230613,173900,2424264490,13730,13730,13730,13730,3160
|
|
20230613,173800,2424264490,13730,13730,13730,13730,0
|
|
20230613,173700,2424264490,13730,13730,13730,13730,0
|
|
20230613,173600,2424264490,13730,13730,13730,13730,0
|
|
20230613,173500,2424264490,13730,13730,13730,13730,0
|
|
20230613,173400,2424264490,13730,13730,13730,13730,0
|
|
20230613,173300,2424264490,13730,13730,13730,13730,0
|
|
20230613,173200,2424264490,13730,13730,13730,13730,0
|
|
20230613,173100,2424264490,13730,13730,13730,13730,0
|
|
20230613,173000,2424264490,13730,13730,13730,13730,0
|
|
20230613,172900,2424264490,13730,13730,13730,13730,0
|
|
20230613,172800,2424264490,13730,13730,13730,13730,0
|
|
20230613,172700,2424264490,13730,13730,13730,13730,0
|
|
20230613,172600,2424264490,13730,13730,13730,13730,0
|
|
20230613,172500,2424264490,13730,13730,13730,13730,0
|
|
20230613,172400,2424264490,13730,13730,13730,13730,0
|
|
20230613,172300,2424264490,13730,13730,13730,13730,0
|
|
20230613,172200,2424264490,13730,13730,13730,13730,0
|
|
20230613,172100,2424264490,13730,13730,13730,13730,0
|
|
20230613,172000,2424264490,13730,13730,13730,13730,0
|
|
20230613,171900,2424264490,13730,13730,13730,13730,0
|
|
20230613,171800,2424264490,13730,13730,13730,13730,0
|
|
20230613,171700,2424264490,13730,13730,13730,13730,0
|
|
20230613,171600,2424264490,13730,13730,13730,13730,0
|
|
20230613,171500,2424264490,13730,13730,13730,13730,0
|
|
20230613,171400,2424264490,13730,13730,13730,13730,0
|
|
20230613,171300,2424264490,13730,13730,13730,13730,0
|
|
20230613,171200,2424264490,13730,13730,13730,13730,0
|
|
20230613,171100,2424264490,13730,13730,13730,13730,0
|
|
20230613,171000,2424264490,13730,13730,13730,13730,0
|
|
20230613,170900,2424264490,13730,13730,13730,13730,3160
|
|
20230613,170800,2424264490,13730,13730,13730,13730,0
|
|
20230613,170700,2424264490,13730,13730,13730,13730,0
|
|
20230613,170600,2424264490,13730,13730,13730,13730,0
|
|
20230613,170500,2424264490,13730,13730,13730,13730,0
|
|
20230613,170400,2424264490,13730,13730,13730,13730,0
|
|
20230613,170300,2424264490,13730,13730,13730,13730,0
|
|
20230613,170200,2424264490,13730,13730,13730,13730,0
|
|
20230613,170100,2424264490,13730,13730,13730,13730,0
|
|
20230613,170000,2424264490,13730,13730,13730,13730,0
|
|
20230613,165900,2424264490,13730,13730,13730,13730,0
|
|
20230613,165800,2424264490,13730,13730,13730,13730,0
|
|
20230613,165700,2424264490,13730,13730,13730,13730,0
|
|
20230613,165600,2424264490,13730,13730,13730,13730,0
|
|
20230613,165500,2424264490,13730,13730,13730,13730,0
|
|
20230613,165400,2424264490,13730,13730,13730,13730,0
|
|
20230613,165300,2424264490,13730,13730,13730,13730,0
|
|
20230613,165200,2424264490,13730,13730,13730,13730,0
|
|
20230613,165100,2424264490,13730,13730,13730,13730,0
|
|
20230613,165000,2424264490,13730,13730,13730,13730,0
|
|
20230613,164900,2424264490,13730,13730,13730,13730,0
|
|
20230613,164800,2424264490,13730,13730,13730,13730,0
|
|
20230613,164700,2424264490,13730,13730,13730,13730,0
|
|
20230613,164600,2424264490,13730,13730,13730,13730,0
|
|
20230613,164500,2424264490,13730,13730,13730,13730,0
|
|
20230613,164400,2424264490,13730,13730,13730,13730,0
|
|
20230613,164300,2424264490,13730,13730,13730,13730,0
|
|
20230613,164200,2424264490,13730,13730,13730,13730,0
|
|
20230613,164100,2424264490,13730,13730,13730,13730,0
|
|
20230613,164000,2424264490,13730,13730,13730,13730,0
|
|
20230613,163900,2424264490,13730,13730,13730,13730,3160
|
|
20230613,163800,2424264490,13730,13730,13730,13730,0
|
|
20230613,163700,2424264490,13730,13730,13730,13730,0
|
|
20230613,163600,2424264490,13730,13730,13730,13730,0
|
|
20230613,163500,2424264490,13730,13730,13730,13730,0
|
|
20230613,163400,2424264490,13730,13730,13730,13730,0
|
|
20230613,163300,2424264490,13730,13730,13730,13730,0
|
|
20230613,163200,2424264490,13730,13730,13730,13730,0
|
|
20230613,163100,2424264490,13730,13730,13730,13730,0
|
|
20230613,163000,2424264490,13730,13730,13730,13730,0
|
|
20230613,162900,2424264490,13730,13730,13730,13730,0
|
|
20230613,162800,2424264490,13730,13730,13730,13730,0
|
|
20230613,162700,2424264490,13730,13730,13730,13730,0
|
|
20230613,162600,2424264490,13730,13730,13730,13730,0
|
|
20230613,162500,2424264490,13730,13730,13730,13730,0
|
|
20230613,162400,2424264490,13730,13730,13730,13730,0
|
|
20230613,162300,2424264490,13730,13730,13730,13730,0
|
|
20230613,162200,2424264490,13730,13730,13730,13730,0
|
|
20230613,162100,2424264490,13730,13730,13730,13730,0
|
|
20230613,162000,2424264490,13730,13730,13730,13730,0
|
|
20230613,161900,2424264490,13730,13730,13730,13730,0
|
|
20230613,161800,2424264490,13730,13730,13730,13730,0
|
|
20230613,161700,2424264490,13730,13730,13730,13730,0
|
|
20230613,161600,2424264490,13730,13730,13730,13730,0
|
|
20230613,161500,2424264490,13730,13730,13730,13730,0
|
|
20230613,161400,2424264490,13730,13730,13730,13730,0
|
|
20230613,161300,2424264490,13730,13730,13730,13730,0
|
|
20230613,161200,2424264490,13730,13730,13730,13730,0
|
|
20230613,161100,2424264490,13730,13730,13730,13730,0
|
|
20230613,161000,2424264490,13730,13730,13730,13730,0
|
|
20230613,160900,2424264490,13730,13730,13730,13730,3160
|
|
20230613,160800,2424264490,13730,13730,13730,13730,0
|
|
20230613,160700,2424264490,13730,13730,13730,13730,0
|
|
20230613,160600,2424264490,13730,13730,13730,13730,0
|
|
20230613,160500,2424264490,13730,13730,13730,13730,0
|
|
20230613,160400,2424264490,13730,13730,13730,13730,0
|
|
20230613,160300,2424264490,13730,13730,13730,13730,0
|
|
20230613,160200,2424264490,13730,13730,13730,13730,0
|
|
20230613,160100,2424264490,13730,13730,13730,13730,0
|
|
20230613,160000,2424264490,13730,13730,13730,13730,0
|
|
20230613,155900,2424264490,13730,13730,13730,13730,0
|
|
20230613,155800,2424264490,13730,13730,13730,13730,0
|
|
20230613,155700,2424264490,13730,13730,13730,13730,0
|
|
20230613,155600,2424264490,13730,13730,13730,13730,0
|
|
20230613,155500,2424264490,13730,13730,13730,13730,0
|
|
20230613,155400,2424264490,13730,13730,13730,13730,0
|
|
20230613,155300,2424264490,13730,13730,13730,13730,0
|
|
20230613,155200,2424264490,13730,13730,13730,13730,0
|
|
20230613,155100,2424264490,13730,13730,13730,13730,0
|
|
20230613,155000,2424264490,13730,13730,13730,13730,0
|
|
20230613,154900,2424264490,13730,13730,13730,13730,0
|
|
20230613,154800,2424264490,13730,13730,13730,13730,0
|
|
20230613,154700,2424264490,13730,13730,13730,13730,0
|
|
20230613,154600,2424264490,13730,13730,13730,13730,0
|
|
20230613,154500,2424264490,13730,13730,13730,13730,0
|
|
20230613,154400,2424264490,13730,13730,13730,13730,0
|
|
20230613,154300,2424264490,13730,13730,13730,13730,0
|
|
20230613,154200,2424264490,13730,13730,13730,13730,0
|
|
20230613,154100,2424264490,13730,13730,13730,13730,0
|
|
20230613,154000,2424264490,13730,13730,13730,13730,0
|
|
20230613,153900,2424264490,13730,13730,13730,13730,3160
|
|
20230613,153800,2424264490,13730,13730,13730,13730,0
|
|
20230613,153700,2424264490,13730,13730,13730,13730,0
|
|
20230613,153600,2424264490,13730,13730,13730,13730,0
|
|
20230613,153500,2424264490,13730,13730,13730,13730,0
|
|
20230613,153400,2424264490,13730,13730,13730,13730,0
|
|
20230613,153300,2424264490,13730,13730,13730,13730,0
|
|
20230613,153200,2424264490,13730,13730,13730,13730,0
|
|
20230613,153100,2424264490,13730,13730,13730,13730,0
|
|
20230613,153000,2424264490,13730,13730,13730,13730,3160
|
|
20230613,152900,2380877690,13700,13700,13700,13700,0
|
|
20230613,152800,2380877690,13700,13700,13700,13700,0
|
|
20230613,152700,2380877690,13700,13700,13700,13700,0
|
|
20230613,152600,2380877690,13700,13700,13700,13700,0
|
|
20230613,152500,2380877690,13700,13700,13700,13700,0
|
|
20230613,152400,2380877690,13700,13700,13700,13700,0
|
|
20230613,152300,2380877690,13700,13700,13700,13700,0
|
|
20230613,152200,2380877690,13700,13700,13700,13700,0
|
|
20230613,152100,2380877690,13700,13700,13700,13700,0
|
|
20230613,152000,2380877690,13700,13700,13700,13700,0
|
|
20230613,151900,2380877690,13700,13700,13710,13700,466
|
|
20230613,151800,2374493340,13710,13730,13730,13700,329
|
|
20230613,151700,2369981120,13730,13740,13740,13720,118
|
|
20230613,151600,2368360990,13740,13710,13740,13710,207
|
|
20230613,151500,2365521140,13710,13700,13720,13700,922
|
|
20230613,151400,2352883360,13690,13690,13690,13680,591
|
|
20230613,151300,2344795990,13690,13690,13690,13680,140
|
|
20230613,151200,2342880540,13690,13690,13690,13680,898
|
|
20230613,151100,2330594220,13690,13690,13690,13680,497
|
|
20230613,151000,2323795030,13690,13690,13700,13680,3234
|
|
20230613,150900,2279532620,13700,13700,13700,13700,30
|
|
20230613,150800,2279121620,13700,13690,13700,13690,186
|
|
20230613,150700,2276575160,13690,13700,13700,13680,2877
|
|
20230613,150600,2237210110,13700,13680,13700,13680,147
|
|
20230613,150500,2235197910,13690,13690,13690,13680,30
|
|
20230613,150400,2234787350,13690,13690,13690,13680,155
|
|
20230613,150300,2232666400,13690,13670,13690,13670,323
|
|
20230613,150200,2228249240,13680,13700,13700,13680,632
|
|
20230613,150100,2219597100,13690,13690,13700,13680,1561
|
|
20230613,150000,2198236410,13700,13710,13710,13700,159
|
|
20230613,145900,2196058050,13710,13710,13710,13700,59
|
|
20230613,145800,2195249660,13710,13710,13720,13680,6178
|
|
20230613,145700,2110678380,13710,13710,13730,13710,97
|
|
20230613,145600,2109348400,13730,13730,13730,13710,414
|
|
20230613,145500,2103664220,13710,13730,13730,13710,159
|
|
20230613,145400,2101481350,13730,13710,13730,13700,1724
|
|
20230613,145300,2077850080,13730,13720,13730,13720,128
|
|
20230613,145200,2076093780,13730,13730,13730,13720,65
|
|
20230613,145100,2075201880,13730,13740,13740,13730,171
|
|
20230613,145000,2072852390,13730,13740,13740,13730,467
|
|
20230613,144900,2066440380,13740,13740,13740,13740,312
|
|
20230613,144800,2062153500,13730,13760,13760,13720,401
|
|
20230613,144700,2056649120,13730,13760,13760,13710,5194
|
|
20230613,144600,1985317320,13750,13760,13770,13750,267
|
|
20230613,144500,1981644920,13770,13750,13770,13750,192
|
|
20230613,144400,1979003320,13750,13750,13760,13740,24
|
|
20230613,144300,1978673300,13740,13730,13740,13730,2360
|
|
20230613,144200,1946249100,13730,13730,13730,13730,544
|
|
20230613,144100,1938779980,13730,13730,13730,13720,34
|
|
20230613,144000,1938313200,13730,13720,13730,13720,247
|
|
20230613,143900,1934924260,13720,13700,13720,13700,172
|
|
20230613,143800,1932567550,13700,13690,13700,13690,71
|
|
20230613,143700,1931594860,13700,13700,13700,13690,244
|
|
20230613,143600,1928254360,13700,13680,13700,13680,75
|
|
20230613,143500,1927228150,13670,13680,13680,13670,392
|
|
20230613,143400,1921867770,13680,13700,13700,13680,1223
|
|
20230613,143300,1905135850,13700,13710,13710,13690,2096
|
|
20230613,143200,1876439480,13710,13720,13720,13700,327
|
|
20230613,143100,1871956990,13720,13710,13720,13710,12
|
|
20230613,143000,1871792360,13700,13700,13700,13700,159
|
|
20230613,142900,1869614060,13700,13710,13710,13700,615
|
|
20230613,142800,1861187550,13710,13720,13720,13710,188
|
|
20230613,142700,1858610040,13720,13710,13720,13710,166
|
|
20230613,142600,1856332530,13710,13710,13710,13710,0
|
|
20230613,142500,1856332530,13710,13720,13720,13710,11
|
|
20230613,142400,1856181620,13700,13700,13700,13700,281
|
|
20230613,142300,1852331920,13700,13710,13710,13700,102
|
|
20230613,142200,1850933790,13720,13720,13720,13710,8
|
|
20230613,142100,1850824040,13710,13700,13710,13700,305
|
|
20230613,142000,1846645180,13700,13700,13700,13700,109
|
|
20230613,141900,1845151880,13700,13700,13710,13690,603
|
|
20230613,141800,1836891590,13690,13690,13700,13690,732
|
|
20230613,141700,1826866910,13690,13700,13720,13690,388
|
|
20230613,141600,1821550900,13690,13700,13700,13690,80
|
|
20230613,141500,1820455100,13700,13690,13700,13690,489
|
|
20230613,141400,1813760030,13700,13700,13700,13690,648
|
|
20230613,141300,1804888680,13700,13700,13700,13690,102
|
|
20230613,141200,1803491580,13700,13700,13700,13700,58
|
|
20230613,141100,1802696980,13690,13700,13700,13690,1001
|
|
20230613,141000,1788989780,13700,13700,13710,13700,134
|
|
20230613,140900,1787153750,13700,13710,13710,13700,63
|
|
20230613,140800,1786290420,13710,13710,13720,13710,245
|
|
20230613,140700,1782931460,13710,13710,13720,13710,142
|
|
20230613,140600,1780984530,13710,13710,13710,13710,63
|
|
20230613,140500,1780120800,13710,13710,13710,13710,67
|
|
20230613,140400,1779202230,13720,13720,13720,13720,8
|
|
20230613,140300,1779092470,13720,13730,13730,13720,343
|
|
20230613,140200,1774385820,13730,13730,13730,13730,293
|
|
20230613,140100,1770362930,13730,13730,13730,13730,0
|
|
20230613,140000,1770362930,13730,13730,13730,13730,50
|
|
20230613,135900,1769676430,13730,13730,13730,13730,0
|
|
20230613,135800,1769676430,13730,13730,13730,13730,163
|
|
20230613,135700,1767438440,13730,13740,13740,13730,331
|
|
20230613,135600,1762892810,13740,13740,13740,13730,583
|
|
20230613,135500,1754883390,13740,13740,13740,13740,2
|
|
20230613,135400,1754855910,13740,13730,13740,13730,101
|
|
20230613,135300,1753468330,13740,13730,13740,13730,368
|
|
20230613,135200,1748412190,13730,13730,13730,13720,201
|
|
20230613,135100,1745654350,13720,13720,13720,13720,10
|
|
20230613,135000,1745517150,13700,13700,13700,13700,0
|
|
20230613,134900,1745517150,13700,13700,13700,13700,0
|
|
20230613,134800,1745517150,13700,13700,13710,13700,54
|
|
20230613,134700,1744777170,13700,13700,13740,13700,841
|
|
20230613,134600,1733255070,13740,13740,13740,13740,0
|
|
20230613,134500,1733255070,13740,13740,13740,13740,0
|
|
20230613,134400,1733255070,13740,13740,13740,13740,20
|
|
20230613,134300,1732980270,13740,13740,13740,13740,5
|
|
20230613,134200,1732911570,13700,13700,13700,13700,4
|
|
20230613,134100,1732856770,13700,13700,13700,13700,115
|
|
20230613,134000,1731281270,13700,13700,13700,13700,69
|
|
20230613,133900,1730335970,13700,13700,13700,13700,271
|
|
20230613,133800,1726623270,13700,13700,13700,13700,0
|
|
20230613,133700,1726623270,13700,13720,13730,13700,30
|
|
20230613,133600,1726211720,13710,13690,13710,13690,1779
|
|
20230613,133500,1701840360,13680,13690,13690,13680,229
|
|
20230613,133400,1698705450,13690,13690,13690,13680,877
|
|
20230613,133300,1686701060,13690,13720,13720,13690,3375
|
|
20230613,133200,1640452500,13720,13720,13720,13720,707
|
|
20230613,133100,1630752460,13730,13750,13750,13730,1123
|
|
20230613,133000,1615325390,13760,13770,13770,13760,201
|
|
20230613,132900,1612559240,13770,13790,13790,13770,2029
|
|
20230613,132800,1584619850,13770,13770,13800,13770,72
|
|
20230613,132700,1583628200,13800,13800,13800,13770,204
|
|
20230613,132600,1580815040,13770,13800,13800,13770,12
|
|
20230613,132500,1580649620,13800,13770,13810,13770,12
|
|
20230613,132400,1580484170,13810,13770,13820,13770,35
|
|
20230613,132300,1580001890,13770,13790,13820,13770,169
|
|
20230613,132200,1577672240,13820,13820,13820,13790,15
|
|
20230613,132100,1577465070,13810,13820,13820,13810,12
|
|
20230613,132000,1577299290,13830,13820,13830,13790,1148
|
|
20230613,131900,1561447250,13830,13830,13830,13820,591
|
|
20230613,131800,1553274580,13820,13820,13830,13820,25
|
|
20230613,131700,1552929000,13820,13830,13830,13820,110
|
|
20230613,131600,1551408740,13830,13820,13830,13820,76
|
|
20230613,131500,1550357730,13830,13850,13850,13820,659
|
|
20230613,131400,1541245280,13840,13850,13860,13840,318
|
|
20230613,131300,1536841050,13860,13870,13870,13860,172
|
|
20230613,131200,1534456260,13870,13860,13870,13850,393
|
|
20230613,131100,1529009290,13850,13850,13860,13850,182
|
|
20230613,131000,1526487700,13850,13840,13860,13830,1606
|
|
20230613,130900,1504248890,13830,13840,13840,13830,13
|
|
20230613,130800,1504069000,13840,13820,13840,13820,428
|
|
20230613,130700,1498149830,13830,13820,13830,13810,114
|
|
20230613,130600,1496574340,13810,13820,13820,13810,83
|
|
20230613,130500,1495427730,13810,13810,13820,13800,124
|
|
20230613,130400,1493714100,13810,13790,13810,13790,112
|
|
20230613,130300,1492168420,13800,13800,13800,13780,693
|
|
20230613,130200,1482610600,13800,13790,13800,13790,580
|
|
20230613,130100,1474606690,13800,13780,13800,13780,145
|
|
20230613,130000,1472607190,13780,13780,13780,13770,73
|
|
20230613,125900,1471601280,13770,13770,13780,13770,291
|
|
20230613,125800,1467591330,13780,13780,13780,13760,35
|
|
20230613,125700,1467109110,13780,13760,13780,13760,229
|
|
20230613,125600,1463955750,13760,13760,13770,13730,889
|
|
20230613,125500,1451723120,13770,13740,13770,13740,434
|
|
20230613,125400,1445751370,13740,13740,13740,13740,229
|
|
20230613,125300,1442604910,13740,13740,13740,13730,105
|
|
20230613,125200,1441162230,13730,13740,13740,13730,560
|
|
20230613,125100,1433472930,13740,13730,13740,13730,27
|
|
20230613,125000,1433102090,13740,13730,13740,13730,32
|
|
20230613,124900,1432662500,13740,13730,13740,13730,5
|
|
20230613,124800,1432593820,13740,13750,13750,13740,729
|
|
20230613,124700,1422576860,13750,13750,13750,13740,4
|
|
20230613,124600,1422521870,13740,13750,13750,13740,87
|
|
20230613,124500,1421326460,13750,13750,13750,13750,107
|
|
20230613,124400,1419855210,13740,13740,13750,13740,228
|
|
20230613,124300,1416722480,13750,13760,13760,13750,389
|
|
20230613,124200,1411372580,13750,13750,13750,13750,306
|
|
20230613,124100,1407165080,13750,13750,13750,13750,34
|
|
20230613,124000,1406697580,13750,13740,13750,13740,45
|
|
20230613,123900,1406078880,13750,13750,13750,13750,10
|
|
20230613,123800,1405941380,13760,13760,13760,13760,0
|
|
20230613,123700,1405941380,13760,13760,13760,13760,15
|
|
20230613,123600,1405734980,13770,13760,13770,13760,83
|
|
20230613,123500,1404592390,13750,13750,13750,13750,316
|
|
20230613,123400,1400247390,13750,13740,13750,13740,37
|
|
20230613,123300,1399738670,13740,13740,13740,13740,821
|
|
20230613,123200,1388458130,13730,13740,13740,13720,1411
|
|
20230613,123100,1369085490,13730,13730,13730,13730,313
|
|
20230613,123000,1364788000,13730,13720,13730,13720,155
|
|
20230613,122900,1362660100,13720,13720,13720,13720,0
|
|
20230613,122800,1362660100,13720,13720,13720,13720,186
|
|
20230613,122700,1360108180,13720,13720,13720,13720,500
|
|
20230613,122600,1353248180,13730,13720,13730,13720,106
|
|
20230613,122500,1351792890,13720,13730,13730,13710,419
|
|
20230613,122400,1346043890,13730,13720,13740,13710,4467
|
|
20230613,122300,1284716110,13730,13730,13730,13720,241
|
|
20230613,122200,1281409480,13720,13720,13730,13720,308
|
|
20230613,122100,1277182660,13720,13720,13720,13720,140
|
|
20230613,122000,1275261860,13730,13720,13730,13720,7
|
|
20230613,121900,1275165790,13730,13730,13730,13730,220
|
|
20230613,121800,1272145190,13730,13730,13730,13730,111
|
|
20230613,121700,1270621160,13720,13720,13730,13720,16
|
|
20230613,121600,1270401610,13730,13720,13730,13720,14
|
|
20230613,121500,1270209460,13730,13720,13730,13720,25
|
|
20230613,121400,1269866270,13730,13730,13730,13720,31
|
|
20230613,121300,1269440690,13720,13720,13730,13720,19
|
|
20230613,121200,1269179920,13730,13730,13730,13720,182
|
|
20230613,121100,1266681070,13720,13720,13730,13720,13
|
|
20230613,121000,1266502650,13730,13720,13730,13720,346
|
|
20230613,120900,1261754360,13720,13730,13730,13720,662
|
|
20230613,120800,1252671350,13730,13730,13730,13730,51
|
|
20230613,120700,1251971120,13730,13730,13730,13730,5
|
|
20230613,120600,1251902470,13720,13730,13730,13720,160
|
|
20230613,120500,1249706670,13730,13730,13730,13730,386
|
|
20230613,120400,1244406890,13730,13730,13730,13730,0
|
|
20230613,120300,1244406890,13730,13730,13730,13730,13
|
|
20230613,120200,1244228400,13730,13730,13730,13730,200
|
|
20230613,120100,1241482400,13730,13730,13730,13730,112
|
|
20230613,120000,1239944640,13730,13740,13740,13730,9
|
|
20230613,115900,1239821000,13740,13730,13740,13730,376
|
|
20230613,115800,1234658310,13730,13730,13740,13730,365
|
|
20230613,115700,1229646810,13740,13730,13740,13730,116
|
|
20230613,115600,1228054050,13740,13720,13740,13720,311
|
|
20230613,115500,1223785950,13710,13730,13740,13710,866
|
|
20230613,115400,1211904370,13740,13720,13740,13720,16
|
|
20230613,115300,1211684650,13720,13730,13740,13720,266
|
|
20230613,115200,1208032170,13720,13730,13730,13720,124
|
|
20230613,115100,1206329670,13730,13730,13730,13730,0
|
|
20230613,115000,1206329670,13730,13730,13730,13730,362
|
|
20230613,114900,1201359410,13730,13740,13740,13730,53
|
|
20230613,114800,1200631490,13740,13740,13740,13740,100
|
|
20230613,114700,1199257490,13770,13740,13770,13740,261
|
|
20230613,114600,1195665920,13730,13750,13750,13730,119
|
|
20230613,114500,1194031530,13750,13750,13750,13750,9
|
|
20230613,114400,1193907780,13750,13750,13750,13750,0
|
|
20230613,114300,1193907780,13750,13750,13750,13750,111
|
|
20230613,114200,1192381530,13750,13710,13750,13710,133
|
|
20230613,114100,1190556720,13710,13690,13710,13690,590
|
|
20230613,114000,1182474180,13690,13680,13690,13680,1010
|
|
20230613,113900,1168656560,13680,13690,13690,13680,377
|
|
20230613,113800,1163495440,13690,13710,13710,13690,2175
|
|
20230613,113700,1133697490,13700,13720,13720,13700,740
|
|
20230613,113600,1123556440,13720,13730,13730,13720,1320
|
|
20230613,113500,1105443840,13730,13730,13740,13730,130
|
|
20230613,113400,1103658910,13720,13730,13730,13720,379
|
|
20230613,113300,1098458830,13720,13740,13740,13720,403
|
|
20230613,113200,1092925220,13750,13750,13750,13750,10
|
|
20230613,113100,1092787720,13750,13730,13750,13720,770
|
|
20230613,113000,1082217670,13740,13750,13750,13740,1641
|
|
20230613,112900,1059666250,13760,13780,13780,13760,409
|
|
20230613,112800,1054035750,13780,13780,13780,13780,26
|
|
20230613,112700,1053677470,13780,13780,13780,13780,11
|
|
20230613,112600,1053525890,13780,13790,13790,13780,266
|
|
20230613,112500,1049859410,13790,13810,13810,13790,461
|
|
20230613,112400,1043499510,13810,13810,13810,13810,79
|
|
20230613,112300,1042408520,13810,13810,13810,13810,5
|
|
20230613,112200,1042339470,13810,13810,13810,13810,5
|
|
20230613,112100,1042270420,13820,13810,13820,13810,129
|
|
20230613,112000,1040488230,13790,13790,13790,13790,0
|
|
20230613,111900,1040488230,13790,13800,13800,13790,71
|
|
20230613,111800,1039508610,13800,13800,13800,13800,157
|
|
20230613,111700,1037342010,13800,13800,13800,13790,62
|
|
20230613,111600,1036486430,13800,13800,13800,13790,128
|
|
20230613,111500,1034720510,13790,13790,13790,13790,1
|
|
20230613,111400,1034706720,13790,13800,13800,13790,106
|
|
20230613,111300,1033244960,13800,13790,13800,13790,2
|
|
20230613,111200,1033217370,13790,13790,13790,13790,3
|
|
20230613,111100,1033176000,13790,13790,13790,13790,151
|
|
20230613,111000,1031093710,13800,13800,13800,13790,311
|
|
20230613,110900,1026804810,13790,13800,13800,13790,139
|
|
20230613,110800,1024887990,13800,13800,13800,13800,5
|
|
20230613,110700,1024818990,13800,13800,13800,13800,32
|
|
20230613,110600,1024377390,13800,13800,13800,13800,30
|
|
20230613,110500,1023963390,13800,13800,13800,13800,54
|
|
20230613,110400,1023218190,13790,13790,13790,13790,271
|
|
20230613,110300,1019481100,13790,13790,13790,13790,237
|
|
20230613,110200,1016212870,13780,13790,13790,13780,644
|
|
20230613,110100,1007332120,13790,13790,13790,13790,0
|
|
20230613,110000,1007332120,13790,13800,13800,13790,174
|
|
20230613,105900,1004931810,13790,13800,13800,13790,124
|
|
20230613,105800,1003221810,13800,13800,13800,13790,16
|
|
20230613,105700,1003001060,13800,13800,13800,13790,106
|
|
20230613,105600,1001538570,13810,13810,13810,13800,225
|
|
20230613,105500,998431410,13820,13810,13820,13810,91
|
|
20230613,105400,997174350,13820,13820,13820,13820,123
|
|
20230613,105300,995474490,13810,13820,13820,13810,93
|
|
20230613,105200,994189640,13810,13800,13810,13800,321
|
|
20230613,105100,989757330,13800,13790,13800,13790,200
|
|
20230613,105000,986998030,13780,13780,13790,13770,146
|
|
20230613,104900,984986120,13780,13780,13780,13750,389
|
|
20230613,104800,979630990,13780,13780,13780,13750,72
|
|
20230613,104700,978639070,13750,13770,13780,13750,109
|
|
20230613,104600,977139690,13770,13790,13790,13770,20
|
|
20230613,104500,976864060,13790,13790,13790,13750,33
|
|
20230613,104400,976409790,13780,13780,13780,13780,19
|
|
20230613,104300,976147970,13780,13780,13780,13730,172
|
|
20230613,104200,973782490,13780,13750,13780,13740,314
|
|
20230613,104100,969465320,13750,13750,13750,13750,32
|
|
20230613,104000,969025320,13730,13760,13760,13730,532
|
|
20230613,103900,961718790,13740,13780,13780,13740,623
|
|
20230613,103800,953153710,13760,13770,13780,13760,181
|
|
20230613,103700,950662080,13780,13780,13780,13780,100
|
|
20230613,103600,949284080,13780,13760,13780,13760,137
|
|
20230613,103500,947398800,13750,13790,13790,13750,3634
|
|
20230613,103400,897400020,13790,13790,13790,13770,70
|
|
20230613,103300,896435830,13780,13820,13820,13780,43
|
|
20230613,103200,895843000,13790,13770,13790,13770,648
|
|
20230613,103100,886918130,13770,13770,13780,13770,1136
|
|
20230613,103000,871273220,13780,13790,13800,13770,2008
|
|
20230613,102900,843590550,13800,13820,13820,13800,1174
|
|
20230613,102800,827388630,13810,13810,13810,13800,495
|
|
20230613,102700,820556680,13800,13820,13820,13800,135
|
|
20230613,102600,818692720,13820,13820,13820,13810,326
|
|
20230613,102500,814190100,13820,13810,13820,13810,366
|
|
20230613,102400,809135190,13810,13830,13830,13810,242
|
|
20230613,102300,805790710,13830,13840,13840,13830,218
|
|
20230613,102200,802775650,13840,13840,13840,13830,21
|
|
20230613,102100,802485060,13840,13840,13840,13830,274
|
|
20230613,102000,798694520,13840,13850,13850,13830,261
|
|
20230613,101900,795081660,13850,13850,13850,13840,43
|
|
20230613,101800,794486230,13850,13850,13850,13850,15
|
|
20230613,101700,794278480,13850,13860,13870,13850,576
|
|
20230613,101600,786299090,13860,13860,13870,13860,322
|
|
20230613,101500,781836060,13870,13870,13880,13870,125
|
|
20230613,101400,780102240,13880,13890,13890,13870,239
|
|
20230613,101300,776784960,13890,13900,13900,13890,291
|
|
20230613,101200,772742750,13900,13920,13920,13900,309
|
|
20230613,101100,768447120,13920,13920,13920,13920,12
|
|
20230613,101000,768280080,13920,13920,13920,13910,312
|
|
20230613,100900,763939880,13920,13910,13920,13910,152
|
|
20230613,100800,761825340,13920,13920,13920,13910,228
|
|
20230613,100700,758651590,13920,13920,13930,13920,905
|
|
20230613,100600,746053230,13930,13920,13930,13920,234
|
|
20230613,100500,742795910,13920,13920,13930,13920,1138
|
|
20230613,100400,726953900,13920,13920,13930,13910,690
|
|
20230613,100300,717349250,13920,13920,13920,13910,494
|
|
20230613,100200,710472780,13920,13910,13920,13910,58
|
|
20230613,100100,709665920,13920,13910,13930,13910,470
|
|
20230613,100000,703125250,13910,13890,13910,13890,420
|
|
20230613,095900,697287440,13890,13900,13900,13890,21
|
|
20230613,095800,696995600,13910,13860,13910,13860,663
|
|
20230613,095700,687799500,13860,13830,13860,13830,105
|
|
20230613,095600,686347100,13830,13840,13840,13830,130
|
|
20230613,095500,684548300,13860,13820,13860,13820,563
|
|
20230613,095400,676748890,13840,13850,13850,13840,58
|
|
20230613,095300,675946080,13840,13850,13850,13840,8
|
|
20230613,095200,675835300,13850,13850,13850,13850,99
|
|
20230613,095100,674464150,13850,13800,13850,13800,493
|
|
20230613,095000,667655260,13800,13820,13820,13800,1214
|
|
20230613,094900,650891230,13830,13830,13830,13830,1
|
|
20230613,094800,650877400,13830,13830,13830,13820,93
|
|
20230613,094700,649591710,13840,13840,13840,13840,66
|
|
20230613,094600,648678270,13840,13840,13850,13840,318
|
|
20230613,094500,644276970,13850,13840,13850,13840,118
|
|
20230613,094400,642643790,13840,13860,13860,13830,302
|
|
20230613,094300,638464000,13860,13860,13860,13860,58
|
|
20230613,094200,637660120,13860,13820,13860,13800,1095
|
|
20230613,094100,622518770,13810,13820,13820,13810,398
|
|
20230613,094000,617021160,13830,13840,13860,13830,570
|
|
20230613,093900,609132440,13840,13870,13870,13840,604
|
|
20230613,093800,600766730,13850,13880,13880,13850,1030
|
|
20230613,093700,586486140,13880,13940,13940,13880,1742
|
|
20230613,093600,562252070,13940,13950,13960,13940,750
|
|
20230613,093500,551792440,13950,13970,13970,13950,185
|
|
20230613,093400,549209870,13960,13980,13980,13960,752
|
|
20230613,093300,538702600,13980,13960,13990,13960,776
|
|
20230613,093200,527855090,13960,13920,13970,13920,670
|
|
20230613,093100,518504440,13920,13950,13960,13920,823
|
|
20230613,093000,507020490,13950,13950,13950,13950,1095
|
|
20230613,092900,491745240,13950,13910,13950,13910,730
|
|
20230613,092800,481571440,13910,13920,13930,13910,481
|
|
20230613,092700,474873250,13920,13910,13920,13900,814
|
|
20230613,092600,463547390,13910,13910,13910,13900,598
|
|
20230613,092500,455229230,13900,13900,13910,13890,1316
|
|
20230613,092400,436934880,13900,13890,13900,13890,1395
|
|
20230613,092300,417549760,13890,13890,13890,13890,510
|
|
20230613,092200,410465860,13870,13860,13880,13860,1465
|
|
20230613,092100,390149210,13860,13890,13900,13860,1928
|
|
20230613,092000,363383390,13900,13880,13900,13880,948
|
|
20230613,091900,350211150,13880,13870,13880,13860,458
|
|
20230613,091800,343858310,13860,13810,13860,13810,1503
|
|
20230613,091700,323048990,13850,13810,13850,13810,58
|
|
20230613,091600,322247970,13810,13850,13850,13810,1639
|
|
20230613,091500,299593270,13850,13860,13860,13840,182
|
|
20230613,091400,297073860,13840,13840,13850,13840,523
|
|
20230613,091300,289835510,13840,13840,13840,13840,161
|
|
20230613,091200,287607270,13840,13840,13840,13840,71
|
|
20230613,091100,286624630,13840,13890,13900,13840,1090
|
|
20230613,091000,271512260,13890,13840,13890,13830,1448
|
|
20230613,090900,251437070,13840,13850,13850,13840,391
|
|
20230613,090800,246022070,13900,13870,13910,13850,3034
|
|
20230613,090700,203872680,13860,13810,13860,13810,1183
|
|
20230613,090600,187505250,13800,13780,13800,13780,1019
|
|
20230613,090500,173454700,13760,13780,13780,13760,1536
|
|
20230613,090400,152312300,13780,13760,13790,13750,1109
|
|
20230613,090300,137053050,13760,13810,13810,13760,2963
|
|
20230613,090200,96200030,13810,13850,13860,13810,1545
|
|
20230613,090100,74822080,13850,13840,13860,13840,1036
|
|
20230613,090000,60474660,13860,13850,13860,13840,3498
|