742 lines
38 KiB
CSV
742 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230609,211900,1048957680,16890,16890,16890,16890,1395
|
|
20230609,211800,1048957680,16890,16890,16890,16890,0
|
|
20230609,211700,1048957680,16890,16890,16890,16890,0
|
|
20230609,211600,1048957680,16890,16890,16890,16890,0
|
|
20230609,211500,1048957680,16890,16890,16890,16890,0
|
|
20230609,211400,1048957680,16890,16890,16890,16890,0
|
|
20230609,211300,1048957680,16890,16890,16890,16890,0
|
|
20230609,211200,1048957680,16890,16890,16890,16890,0
|
|
20230609,211100,1048957680,16890,16890,16890,16890,0
|
|
20230609,211000,1048957680,16890,16890,16890,16890,0
|
|
20230609,210900,1048957680,16890,16890,16890,16890,0
|
|
20230609,210800,1048957680,16890,16890,16890,16890,0
|
|
20230609,210700,1048957680,16890,16890,16890,16890,0
|
|
20230609,210600,1048957680,16890,16890,16890,16890,0
|
|
20230609,210500,1048957680,16890,16890,16890,16890,0
|
|
20230609,210400,1048957680,16890,16890,16890,16890,0
|
|
20230609,210300,1048957680,16890,16890,16890,16890,0
|
|
20230609,210200,1048957680,16890,16890,16890,16890,0
|
|
20230609,210100,1048957680,16890,16890,16890,16890,0
|
|
20230609,210000,1048957680,16890,16890,16890,16890,0
|
|
20230609,205900,1048957680,16890,16890,16890,16890,0
|
|
20230609,205800,1048957680,16890,16890,16890,16890,0
|
|
20230609,205700,1048957680,16890,16890,16890,16890,0
|
|
20230609,205600,1048957680,16890,16890,16890,16890,0
|
|
20230609,205500,1048957680,16890,16890,16890,16890,0
|
|
20230609,205400,1048957680,16890,16890,16890,16890,0
|
|
20230609,205300,1048957680,16890,16890,16890,16890,0
|
|
20230609,205200,1048957680,16890,16890,16890,16890,0
|
|
20230609,205100,1048957680,16890,16890,16890,16890,0
|
|
20230609,205000,1048957680,16890,16890,16890,16890,0
|
|
20230609,204900,1048957680,16890,16890,16890,16890,1395
|
|
20230609,204800,1048957680,16890,16890,16890,16890,0
|
|
20230609,204700,1048957680,16890,16890,16890,16890,0
|
|
20230609,204600,1048957680,16890,16890,16890,16890,0
|
|
20230609,204500,1048957680,16890,16890,16890,16890,0
|
|
20230609,204400,1048957680,16890,16890,16890,16890,0
|
|
20230609,204300,1048957680,16890,16890,16890,16890,0
|
|
20230609,204200,1048957680,16890,16890,16890,16890,0
|
|
20230609,204100,1048957680,16890,16890,16890,16890,0
|
|
20230609,204000,1048957680,16890,16890,16890,16890,0
|
|
20230609,203900,1048957680,16890,16890,16890,16890,0
|
|
20230609,203800,1048957680,16890,16890,16890,16890,0
|
|
20230609,203700,1048957680,16890,16890,16890,16890,0
|
|
20230609,203600,1048957680,16890,16890,16890,16890,0
|
|
20230609,203500,1048957680,16890,16890,16890,16890,0
|
|
20230609,203400,1048957680,16890,16890,16890,16890,0
|
|
20230609,203300,1048957680,16890,16890,16890,16890,0
|
|
20230609,203200,1048957680,16890,16890,16890,16890,0
|
|
20230609,203100,1048957680,16890,16890,16890,16890,0
|
|
20230609,203000,1048957680,16890,16890,16890,16890,0
|
|
20230609,202900,1048957680,16890,16890,16890,16890,0
|
|
20230609,202800,1048957680,16890,16890,16890,16890,0
|
|
20230609,202700,1048957680,16890,16890,16890,16890,0
|
|
20230609,202600,1048957680,16890,16890,16890,16890,0
|
|
20230609,202500,1048957680,16890,16890,16890,16890,0
|
|
20230609,202400,1048957680,16890,16890,16890,16890,0
|
|
20230609,202300,1048957680,16890,16890,16890,16890,0
|
|
20230609,202200,1048957680,16890,16890,16890,16890,0
|
|
20230609,202100,1048957680,16890,16890,16890,16890,0
|
|
20230609,202000,1048957680,16890,16890,16890,16890,0
|
|
20230609,201900,1048957680,16890,16890,16890,16890,1395
|
|
20230609,201800,1048957680,16890,16890,16890,16890,0
|
|
20230609,201700,1048957680,16890,16890,16890,16890,0
|
|
20230609,201600,1048957680,16890,16890,16890,16890,0
|
|
20230609,201500,1048957680,16890,16890,16890,16890,0
|
|
20230609,201400,1048957680,16890,16890,16890,16890,0
|
|
20230609,201300,1048957680,16890,16890,16890,16890,0
|
|
20230609,201200,1048957680,16890,16890,16890,16890,0
|
|
20230609,201100,1048957680,16890,16890,16890,16890,0
|
|
20230609,201000,1048957680,16890,16890,16890,16890,0
|
|
20230609,200900,1048957680,16890,16890,16890,16890,0
|
|
20230609,200800,1048957680,16890,16890,16890,16890,0
|
|
20230609,200700,1048957680,16890,16890,16890,16890,0
|
|
20230609,200600,1048957680,16890,16890,16890,16890,0
|
|
20230609,200500,1048957680,16890,16890,16890,16890,0
|
|
20230609,200400,1048957680,16890,16890,16890,16890,0
|
|
20230609,200300,1048957680,16890,16890,16890,16890,0
|
|
20230609,200200,1048957680,16890,16890,16890,16890,0
|
|
20230609,200100,1048957680,16890,16890,16890,16890,0
|
|
20230609,200000,1048957680,16890,16890,16890,16890,0
|
|
20230609,195900,1048957680,16890,16890,16890,16890,0
|
|
20230609,195800,1048957680,16890,16890,16890,16890,0
|
|
20230609,195700,1048957680,16890,16890,16890,16890,0
|
|
20230609,195600,1048957680,16890,16890,16890,16890,0
|
|
20230609,195500,1048957680,16890,16890,16890,16890,0
|
|
20230609,195400,1048957680,16890,16890,16890,16890,0
|
|
20230609,195300,1048957680,16890,16890,16890,16890,0
|
|
20230609,195200,1048957680,16890,16890,16890,16890,0
|
|
20230609,195100,1048957680,16890,16890,16890,16890,0
|
|
20230609,195000,1048957680,16890,16890,16890,16890,0
|
|
20230609,194900,1048957680,16890,16890,16890,16890,1395
|
|
20230609,194800,1048957680,16890,16890,16890,16890,0
|
|
20230609,194700,1048957680,16890,16890,16890,16890,0
|
|
20230609,194600,1048957680,16890,16890,16890,16890,0
|
|
20230609,194500,1048957680,16890,16890,16890,16890,0
|
|
20230609,194400,1048957680,16890,16890,16890,16890,0
|
|
20230609,194300,1048957680,16890,16890,16890,16890,0
|
|
20230609,194200,1048957680,16890,16890,16890,16890,0
|
|
20230609,194100,1048957680,16890,16890,16890,16890,0
|
|
20230609,194000,1048957680,16890,16890,16890,16890,0
|
|
20230609,193900,1048957680,16890,16890,16890,16890,0
|
|
20230609,193800,1048957680,16890,16890,16890,16890,0
|
|
20230609,193700,1048957680,16890,16890,16890,16890,0
|
|
20230609,193600,1048957680,16890,16890,16890,16890,0
|
|
20230609,193500,1048957680,16890,16890,16890,16890,0
|
|
20230609,193400,1048957680,16890,16890,16890,16890,0
|
|
20230609,193300,1048957680,16890,16890,16890,16890,0
|
|
20230609,193200,1048957680,16890,16890,16890,16890,0
|
|
20230609,193100,1048957680,16890,16890,16890,16890,0
|
|
20230609,193000,1048957680,16890,16890,16890,16890,0
|
|
20230609,192900,1048957680,16890,16890,16890,16890,0
|
|
20230609,192800,1048957680,16890,16890,16890,16890,0
|
|
20230609,192700,1048957680,16890,16890,16890,16890,0
|
|
20230609,192600,1048957680,16890,16890,16890,16890,0
|
|
20230609,192500,1048957680,16890,16890,16890,16890,0
|
|
20230609,192400,1048957680,16890,16890,16890,16890,0
|
|
20230609,192300,1048957680,16890,16890,16890,16890,0
|
|
20230609,192200,1048957680,16890,16890,16890,16890,0
|
|
20230609,192100,1048957680,16890,16890,16890,16890,0
|
|
20230609,192000,1048957680,16890,16890,16890,16890,0
|
|
20230609,191900,1048957680,16890,16890,16890,16890,1395
|
|
20230609,191800,1048957680,16890,16890,16890,16890,0
|
|
20230609,191700,1048957680,16890,16890,16890,16890,0
|
|
20230609,191600,1048957680,16890,16890,16890,16890,0
|
|
20230609,191500,1048957680,16890,16890,16890,16890,0
|
|
20230609,191400,1048957680,16890,16890,16890,16890,0
|
|
20230609,191300,1048957680,16890,16890,16890,16890,0
|
|
20230609,191200,1048957680,16890,16890,16890,16890,0
|
|
20230609,191100,1048957680,16890,16890,16890,16890,0
|
|
20230609,191000,1048957680,16890,16890,16890,16890,0
|
|
20230609,190900,1048957680,16890,16890,16890,16890,0
|
|
20230609,190800,1048957680,16890,16890,16890,16890,0
|
|
20230609,190700,1048957680,16890,16890,16890,16890,0
|
|
20230609,190600,1048957680,16890,16890,16890,16890,0
|
|
20230609,190500,1048957680,16890,16890,16890,16890,0
|
|
20230609,190400,1048957680,16890,16890,16890,16890,0
|
|
20230609,190300,1048957680,16890,16890,16890,16890,0
|
|
20230609,190200,1048957680,16890,16890,16890,16890,0
|
|
20230609,190100,1048957680,16890,16890,16890,16890,0
|
|
20230609,190000,1048957680,16890,16890,16890,16890,0
|
|
20230609,185900,1048957680,16890,16890,16890,16890,0
|
|
20230609,185800,1048957680,16890,16890,16890,16890,0
|
|
20230609,185700,1048957680,16890,16890,16890,16890,0
|
|
20230609,185600,1048957680,16890,16890,16890,16890,0
|
|
20230609,185500,1048957680,16890,16890,16890,16890,0
|
|
20230609,185400,1048957680,16890,16890,16890,16890,0
|
|
20230609,185300,1048957680,16890,16890,16890,16890,0
|
|
20230609,185200,1048957680,16890,16890,16890,16890,0
|
|
20230609,185100,1048957680,16890,16890,16890,16890,0
|
|
20230609,185000,1048957680,16890,16890,16890,16890,0
|
|
20230609,184900,1048957680,16890,16890,16890,16890,1395
|
|
20230609,184800,1048957680,16890,16890,16890,16890,0
|
|
20230609,184700,1048957680,16890,16890,16890,16890,0
|
|
20230609,184600,1048957680,16890,16890,16890,16890,0
|
|
20230609,184500,1048957680,16890,16890,16890,16890,0
|
|
20230609,184400,1048957680,16890,16890,16890,16890,0
|
|
20230609,184300,1048957680,16890,16890,16890,16890,0
|
|
20230609,184200,1048957680,16890,16890,16890,16890,0
|
|
20230609,184100,1048957680,16890,16890,16890,16890,0
|
|
20230609,184000,1048957680,16890,16890,16890,16890,0
|
|
20230609,183900,1048957680,16890,16890,16890,16890,0
|
|
20230609,183800,1048957680,16890,16890,16890,16890,0
|
|
20230609,183700,1048957680,16890,16890,16890,16890,0
|
|
20230609,183600,1048957680,16890,16890,16890,16890,0
|
|
20230609,183500,1048957680,16890,16890,16890,16890,0
|
|
20230609,183400,1048957680,16890,16890,16890,16890,0
|
|
20230609,183300,1048957680,16890,16890,16890,16890,0
|
|
20230609,183200,1048957680,16890,16890,16890,16890,0
|
|
20230609,183100,1048957680,16890,16890,16890,16890,0
|
|
20230609,183000,1048957680,16890,16890,16890,16890,0
|
|
20230609,182900,1048957680,16890,16890,16890,16890,0
|
|
20230609,182800,1048957680,16890,16890,16890,16890,0
|
|
20230609,182700,1048957680,16890,16890,16890,16890,0
|
|
20230609,182600,1048957680,16890,16890,16890,16890,0
|
|
20230609,182500,1048957680,16890,16890,16890,16890,0
|
|
20230609,182400,1048957680,16890,16890,16890,16890,0
|
|
20230609,182300,1048957680,16890,16890,16890,16890,0
|
|
20230609,182200,1048957680,16890,16890,16890,16890,0
|
|
20230609,182100,1048957680,16890,16890,16890,16890,0
|
|
20230609,182000,1048957680,16890,16890,16890,16890,0
|
|
20230609,181900,1048957680,16890,16890,16890,16890,1395
|
|
20230609,181800,1048957680,16890,16890,16890,16890,0
|
|
20230609,181700,1048957680,16890,16890,16890,16890,0
|
|
20230609,181600,1048957680,16890,16890,16890,16890,0
|
|
20230609,181500,1048957680,16890,16890,16890,16890,0
|
|
20230609,181400,1048957680,16890,16890,16890,16890,0
|
|
20230609,181300,1048957680,16890,16890,16890,16890,0
|
|
20230609,181200,1048957680,16890,16890,16890,16890,0
|
|
20230609,181100,1048957680,16890,16890,16890,16890,0
|
|
20230609,181000,1048957680,16890,16890,16890,16890,0
|
|
20230609,180900,1048957680,16890,16890,16890,16890,0
|
|
20230609,180800,1048957680,16890,16890,16890,16890,0
|
|
20230609,180700,1048957680,16890,16890,16890,16890,0
|
|
20230609,180600,1048957680,16890,16890,16890,16890,0
|
|
20230609,180500,1048957680,16890,16890,16890,16890,0
|
|
20230609,180400,1048957680,16890,16890,16890,16890,0
|
|
20230609,180300,1048957680,16890,16890,16890,16890,0
|
|
20230609,180200,1048957680,16890,16890,16890,16890,0
|
|
20230609,180100,1048957680,16890,16890,16890,16890,0
|
|
20230609,180000,1048957680,16890,16890,16890,16890,0
|
|
20230609,175900,1048957680,16890,16890,16890,16890,0
|
|
20230609,175800,1048957680,16890,16890,16890,16890,0
|
|
20230609,175700,1048957680,16890,16890,16890,16890,0
|
|
20230609,175600,1048957680,16890,16890,16890,16890,0
|
|
20230609,175500,1048957680,16890,16890,16890,16890,0
|
|
20230609,175400,1048957680,16890,16890,16890,16890,0
|
|
20230609,175300,1048957680,16890,16890,16890,16890,0
|
|
20230609,175200,1048957680,16890,16890,16890,16890,0
|
|
20230609,175100,1048957680,16890,16890,16890,16890,0
|
|
20230609,175000,1048957680,16890,16890,16890,16890,0
|
|
20230609,174900,1048957680,16890,16890,16890,16890,1395
|
|
20230609,174800,1048957680,16890,16890,16890,16890,0
|
|
20230609,174700,1048957680,16890,16890,16890,16890,0
|
|
20230609,174600,1048957680,16890,16890,16890,16890,0
|
|
20230609,174500,1048957680,16890,16890,16890,16890,0
|
|
20230609,174400,1048957680,16890,16890,16890,16890,0
|
|
20230609,174300,1048957680,16890,16890,16890,16890,0
|
|
20230609,174200,1048957680,16890,16890,16890,16890,0
|
|
20230609,174100,1048957680,16890,16890,16890,16890,0
|
|
20230609,174000,1048957680,16890,16890,16890,16890,0
|
|
20230609,173900,1048957680,16890,16890,16890,16890,0
|
|
20230609,173800,1048957680,16890,16890,16890,16890,0
|
|
20230609,173700,1048957680,16890,16890,16890,16890,0
|
|
20230609,173600,1048957680,16890,16890,16890,16890,0
|
|
20230609,173500,1048957680,16890,16890,16890,16890,0
|
|
20230609,173400,1048957680,16890,16890,16890,16890,0
|
|
20230609,173300,1048957680,16890,16890,16890,16890,0
|
|
20230609,173200,1048957680,16890,16890,16890,16890,0
|
|
20230609,173100,1048957680,16890,16890,16890,16890,0
|
|
20230609,173000,1048957680,16890,16890,16890,16890,0
|
|
20230609,172900,1048957680,16890,16890,16890,16890,0
|
|
20230609,172800,1048957680,16890,16890,16890,16890,0
|
|
20230609,172700,1048957680,16890,16890,16890,16890,0
|
|
20230609,172600,1048957680,16890,16890,16890,16890,0
|
|
20230609,172500,1048957680,16890,16890,16890,16890,0
|
|
20230609,172400,1048957680,16890,16890,16890,16890,0
|
|
20230609,172300,1048957680,16890,16890,16890,16890,0
|
|
20230609,172200,1048957680,16890,16890,16890,16890,0
|
|
20230609,172100,1048957680,16890,16890,16890,16890,0
|
|
20230609,172000,1048957680,16890,16890,16890,16890,0
|
|
20230609,171900,1048957680,16890,16890,16890,16890,1395
|
|
20230609,171800,1048957680,16890,16890,16890,16890,0
|
|
20230609,171700,1048957680,16890,16890,16890,16890,0
|
|
20230609,171600,1048957680,16890,16890,16890,16890,0
|
|
20230609,171500,1048957680,16890,16890,16890,16890,0
|
|
20230609,171400,1048957680,16890,16890,16890,16890,0
|
|
20230609,171300,1048957680,16890,16890,16890,16890,0
|
|
20230609,171200,1048957680,16890,16890,16890,16890,0
|
|
20230609,171100,1048957680,16890,16890,16890,16890,0
|
|
20230609,171000,1048957680,16890,16890,16890,16890,0
|
|
20230609,170900,1048957680,16890,16890,16890,16890,0
|
|
20230609,170800,1048957680,16890,16890,16890,16890,0
|
|
20230609,170700,1048957680,16890,16890,16890,16890,0
|
|
20230609,170600,1048957680,16890,16890,16890,16890,0
|
|
20230609,170500,1048957680,16890,16890,16890,16890,0
|
|
20230609,170400,1048957680,16890,16890,16890,16890,0
|
|
20230609,170300,1048957680,16890,16890,16890,16890,0
|
|
20230609,170200,1048957680,16890,16890,16890,16890,0
|
|
20230609,170100,1048957680,16890,16890,16890,16890,0
|
|
20230609,170000,1048957680,16890,16890,16890,16890,0
|
|
20230609,165900,1048957680,16890,16890,16890,16890,0
|
|
20230609,165800,1048957680,16890,16890,16890,16890,0
|
|
20230609,165700,1048957680,16890,16890,16890,16890,0
|
|
20230609,165600,1048957680,16890,16890,16890,16890,0
|
|
20230609,165500,1048957680,16890,16890,16890,16890,0
|
|
20230609,165400,1048957680,16890,16890,16890,16890,0
|
|
20230609,165300,1048957680,16890,16890,16890,16890,0
|
|
20230609,165200,1048957680,16890,16890,16890,16890,0
|
|
20230609,165100,1048957680,16890,16890,16890,16890,0
|
|
20230609,165000,1048957680,16890,16890,16890,16890,0
|
|
20230609,164900,1048957680,16890,16890,16890,16890,1395
|
|
20230609,164800,1048957680,16890,16890,16890,16890,0
|
|
20230609,164700,1048957680,16890,16890,16890,16890,0
|
|
20230609,164600,1048957680,16890,16890,16890,16890,0
|
|
20230609,164500,1048957680,16890,16890,16890,16890,0
|
|
20230609,164400,1048957680,16890,16890,16890,16890,0
|
|
20230609,164300,1048957680,16890,16890,16890,16890,0
|
|
20230609,164200,1048957680,16890,16890,16890,16890,0
|
|
20230609,164100,1048957680,16890,16890,16890,16890,0
|
|
20230609,164000,1048957680,16890,16890,16890,16890,0
|
|
20230609,163900,1048957680,16890,16890,16890,16890,0
|
|
20230609,163800,1048957680,16890,16890,16890,16890,0
|
|
20230609,163700,1048957680,16890,16890,16890,16890,0
|
|
20230609,163600,1048957680,16890,16890,16890,16890,0
|
|
20230609,163500,1048957680,16890,16890,16890,16890,0
|
|
20230609,163400,1048957680,16890,16890,16890,16890,0
|
|
20230609,163300,1048957680,16890,16890,16890,16890,0
|
|
20230609,163200,1048957680,16890,16890,16890,16890,0
|
|
20230609,163100,1048957680,16890,16890,16890,16890,0
|
|
20230609,163000,1048957680,16890,16890,16890,16890,0
|
|
20230609,162900,1048957680,16890,16890,16890,16890,0
|
|
20230609,162800,1048957680,16890,16890,16890,16890,0
|
|
20230609,162700,1048957680,16890,16890,16890,16890,0
|
|
20230609,162600,1048957680,16890,16890,16890,16890,0
|
|
20230609,162500,1048957680,16890,16890,16890,16890,0
|
|
20230609,162400,1048957680,16890,16890,16890,16890,0
|
|
20230609,162300,1048957680,16890,16890,16890,16890,0
|
|
20230609,162200,1048957680,16890,16890,16890,16890,0
|
|
20230609,162100,1048957680,16890,16890,16890,16890,0
|
|
20230609,162000,1048957680,16890,16890,16890,16890,0
|
|
20230609,161900,1048957680,16890,16890,16890,16890,1395
|
|
20230609,161800,1048957680,16890,16890,16890,16890,0
|
|
20230609,161700,1048957680,16890,16890,16890,16890,0
|
|
20230609,161600,1048957680,16890,16890,16890,16890,0
|
|
20230609,161500,1048957680,16890,16890,16890,16890,0
|
|
20230609,161400,1048957680,16890,16890,16890,16890,0
|
|
20230609,161300,1048957680,16890,16890,16890,16890,0
|
|
20230609,161200,1048957680,16890,16890,16890,16890,0
|
|
20230609,161100,1048957680,16890,16890,16890,16890,0
|
|
20230609,161000,1048957680,16890,16890,16890,16890,0
|
|
20230609,160900,1048957680,16890,16890,16890,16890,0
|
|
20230609,160800,1048957680,16890,16890,16890,16890,0
|
|
20230609,160700,1048957680,16890,16890,16890,16890,0
|
|
20230609,160600,1048957680,16890,16890,16890,16890,0
|
|
20230609,160500,1048957680,16890,16890,16890,16890,0
|
|
20230609,160400,1048957680,16890,16890,16890,16890,0
|
|
20230609,160300,1048957680,16890,16890,16890,16890,0
|
|
20230609,160200,1048957680,16890,16890,16890,16890,0
|
|
20230609,160100,1048957680,16890,16890,16890,16890,0
|
|
20230609,160000,1048957680,16890,16890,16890,16890,0
|
|
20230609,155900,1048957680,16890,16890,16890,16890,0
|
|
20230609,155800,1048957680,16890,16890,16890,16890,0
|
|
20230609,155700,1048957680,16890,16890,16890,16890,0
|
|
20230609,155600,1048957680,16890,16890,16890,16890,0
|
|
20230609,155500,1048957680,16890,16890,16890,16890,0
|
|
20230609,155400,1048957680,16890,16890,16890,16890,0
|
|
20230609,155300,1048957680,16890,16890,16890,16890,0
|
|
20230609,155200,1048957680,16890,16890,16890,16890,0
|
|
20230609,155100,1048957680,16890,16890,16890,16890,0
|
|
20230609,155000,1048957680,16890,16890,16890,16890,0
|
|
20230609,154900,1048957680,16890,16890,16890,16890,1395
|
|
20230609,154800,1048957680,16890,16890,16890,16890,0
|
|
20230609,154700,1048957680,16890,16890,16890,16890,0
|
|
20230609,154600,1048957680,16890,16890,16890,16890,0
|
|
20230609,154500,1048957680,16890,16890,16890,16890,0
|
|
20230609,154400,1048957680,16890,16890,16890,16890,0
|
|
20230609,154300,1048957680,16890,16890,16890,16890,0
|
|
20230609,154200,1048957680,16890,16890,16890,16890,0
|
|
20230609,154100,1048957680,16890,16890,16890,16890,0
|
|
20230609,154000,1048957680,16890,16890,16890,16890,0
|
|
20230609,153900,1048957680,16890,16890,16890,16890,0
|
|
20230609,153800,1048957680,16890,16890,16890,16890,0
|
|
20230609,153700,1048957680,16890,16890,16890,16890,0
|
|
20230609,153600,1048957680,16890,16890,16890,16890,0
|
|
20230609,153500,1048957680,16890,16890,16890,16890,0
|
|
20230609,153400,1048957680,16890,16890,16890,16890,0
|
|
20230609,153300,1048957680,16890,16890,16890,16890,0
|
|
20230609,153200,1048957680,16890,16890,16890,16890,0
|
|
20230609,153100,1048957680,16890,16890,16890,16890,0
|
|
20230609,153000,1048957680,16890,16890,16890,16890,1395
|
|
20230609,152900,1025396130,16860,16860,16860,16860,0
|
|
20230609,152800,1025396130,16860,16860,16860,16860,0
|
|
20230609,152700,1025396130,16860,16860,16860,16860,0
|
|
20230609,152600,1025396130,16860,16860,16860,16860,0
|
|
20230609,152500,1025396130,16860,16860,16860,16860,0
|
|
20230609,152400,1025396130,16860,16860,16860,16860,0
|
|
20230609,152300,1025396130,16860,16860,16860,16860,0
|
|
20230609,152200,1025396130,16860,16860,16860,16860,0
|
|
20230609,152100,1025396130,16860,16860,16860,16860,0
|
|
20230609,152000,1025396130,16860,16860,16860,16860,0
|
|
20230609,151900,1025396130,16860,16860,16860,16860,9
|
|
20230609,151800,1025244390,16860,16890,16890,16860,325
|
|
20230609,151700,1019764200,16890,16890,16890,16890,85
|
|
20230609,151600,1018328550,16890,16890,16890,16860,220
|
|
20230609,151500,1014615750,16890,16890,16890,16880,127
|
|
20230609,151400,1012470930,16880,16890,16890,16860,703
|
|
20230609,151300,1000615990,16890,16880,16890,16880,86
|
|
20230609,151200,999163670,16880,16860,16890,16850,338
|
|
20230609,151100,993459980,16860,16850,16860,16840,105
|
|
20230609,151000,991690300,16840,16850,16850,16800,95
|
|
20230609,150900,990091670,16850,16850,16850,16800,187
|
|
20230609,150800,986945700,16850,16830,16850,16830,105
|
|
20230609,150700,985177910,16830,16830,16840,16820,105
|
|
20230609,150600,983410280,16830,16830,16840,16830,187
|
|
20230609,150500,980261440,16830,16820,16840,16820,91
|
|
20230609,150400,978729230,16840,16830,16840,16820,391
|
|
20230609,150300,972148410,16830,16850,16850,16780,89
|
|
20230609,150200,970649330,16840,16830,16840,16820,127
|
|
20230609,150100,968511850,16780,16780,16780,16780,218
|
|
20230609,150000,964853810,16780,16770,16780,16770,137
|
|
20230609,145900,962555300,16710,16710,16710,16710,0
|
|
20230609,145800,962555300,16710,16710,16710,16710,0
|
|
20230609,145700,962555300,16710,16710,16710,16710,0
|
|
20230609,145600,962555300,16710,16710,16710,16710,0
|
|
20230609,145500,962555300,16710,16780,16780,16710,90
|
|
20230609,145400,961049170,16780,16720,16780,16720,175
|
|
20230609,145300,958114570,16720,16720,16720,16720,0
|
|
20230609,145200,958114570,16720,16720,16720,16720,30
|
|
20230609,145100,957612970,16710,16710,16710,16710,5
|
|
20230609,145000,957529420,16710,16710,16710,16710,50
|
|
20230609,144900,956693920,16710,16710,16710,16710,100
|
|
20230609,144800,955022920,16710,16720,16720,16710,12
|
|
20230609,144700,954822300,16780,16780,16780,16780,1
|
|
20230609,144600,954805520,16780,16780,16780,16780,0
|
|
20230609,144500,954805520,16780,16780,16780,16780,6
|
|
20230609,144400,954704840,16700,16700,16700,16700,58
|
|
20230609,144300,953736240,16700,16740,16740,16700,192
|
|
20230609,144200,950523180,16710,16710,16710,16710,25
|
|
20230609,144100,950105430,16710,16710,16710,16710,145
|
|
20230609,144000,947682480,16710,16710,16710,16710,48
|
|
20230609,143900,946880400,16710,16730,16730,16710,47
|
|
20230609,143800,946094880,16730,16770,16770,16730,455
|
|
20230609,143700,938471960,16780,16780,16780,16780,78
|
|
20230609,143600,937163120,16780,16780,16780,16780,0
|
|
20230609,143500,937163120,16780,16780,16780,16780,8
|
|
20230609,143400,937028880,16780,16790,16790,16780,3
|
|
20230609,143300,936978520,16780,16790,16790,16780,50
|
|
20230609,143200,936139420,16780,16780,16780,16780,22
|
|
20230609,143100,935770260,16780,16780,16780,16780,0
|
|
20230609,143000,935770260,16780,16780,16780,16780,2
|
|
20230609,142900,935736700,16780,16780,16780,16780,0
|
|
20230609,142800,935736700,16780,16780,16780,16780,0
|
|
20230609,142700,935736700,16780,16780,16780,16780,5
|
|
20230609,142600,935652800,16780,16780,16780,16780,0
|
|
20230609,142500,935652800,16780,16820,16820,16780,1959
|
|
20230609,142400,902753610,16820,16820,16820,16820,0
|
|
20230609,142300,902753610,16820,16820,16820,16820,10
|
|
20230609,142200,902585410,16820,16820,16820,16820,43
|
|
20230609,142100,901862150,16820,16820,16820,16820,9
|
|
20230609,142000,901710770,16810,16810,16810,16810,27
|
|
20230609,141900,901256900,16810,16810,16810,16810,0
|
|
20230609,141800,901256900,16810,16810,16810,16810,0
|
|
20230609,141700,901256900,16810,16810,16810,16810,5
|
|
20230609,141600,901172850,16810,16810,16810,16810,0
|
|
20230609,141500,901172850,16810,16810,16810,16810,0
|
|
20230609,141400,901172850,16810,16810,16810,16810,10
|
|
20230609,141300,901004750,16810,16810,16810,16810,0
|
|
20230609,141200,901004750,16810,16810,16810,16810,0
|
|
20230609,141100,901004750,16810,16810,16810,16810,3
|
|
20230609,141000,900954320,16800,16800,16800,16800,0
|
|
20230609,140900,900954320,16800,16800,16800,16800,0
|
|
20230609,140800,900954320,16800,16800,16800,16800,11
|
|
20230609,140700,900769520,16800,16810,16810,16800,100
|
|
20230609,140600,899089210,16810,16810,16810,16810,0
|
|
20230609,140500,899089210,16810,16810,16810,16810,0
|
|
20230609,140400,899089210,16810,16810,16810,16810,0
|
|
20230609,140300,899089210,16810,16810,16810,16810,5
|
|
20230609,140200,899005160,16810,16810,16810,16810,3
|
|
20230609,140100,898954730,16810,16810,16810,16810,0
|
|
20230609,140000,898954730,16810,16810,16810,16810,30
|
|
20230609,135900,898450430,16810,16810,16810,16810,0
|
|
20230609,135800,898450430,16810,16810,16810,16810,11
|
|
20230609,135700,898265520,16810,16810,16810,16810,0
|
|
20230609,135600,898265520,16810,16810,16810,16810,0
|
|
20230609,135500,898265520,16810,16810,16810,16810,101
|
|
20230609,135400,896567710,16790,16790,16790,16790,0
|
|
20230609,135300,896567710,16790,16790,16790,16790,0
|
|
20230609,135200,896567710,16790,16790,16790,16790,0
|
|
20230609,135100,896567710,16790,16800,16800,16790,584
|
|
20230609,135000,886762020,16810,16810,16810,16810,0
|
|
20230609,134900,886762020,16810,16810,16810,16810,0
|
|
20230609,134800,886762020,16810,16810,16810,16810,0
|
|
20230609,134700,886762020,16810,16810,16810,16810,38
|
|
20230609,134600,886123240,16810,16810,16810,16810,5
|
|
20230609,134500,886039190,16810,16810,16810,16790,26
|
|
20230609,134400,885602370,16810,16840,16840,16790,1806
|
|
20230609,134300,855246570,16850,16850,16850,16850,112
|
|
20230609,134200,853359370,16850,16850,16850,16850,0
|
|
20230609,134100,853359370,16850,16850,16850,16850,0
|
|
20230609,134000,853359370,16850,16870,16870,16850,800
|
|
20230609,133900,839874760,16860,16860,16860,16860,11
|
|
20230609,133800,839689300,16870,16870,16870,16870,122
|
|
20230609,133700,837631160,16860,16860,16860,16860,158
|
|
20230609,133600,834967280,16860,16870,16870,16860,72
|
|
20230609,133500,833753310,16870,16870,16870,16870,77
|
|
20230609,133400,832454320,16870,16870,16870,16870,100
|
|
20230609,133300,830767320,16870,16870,16870,16870,0
|
|
20230609,133200,830767320,16870,16870,16870,16870,0
|
|
20230609,133100,830767320,16870,16870,16870,16870,223
|
|
20230609,133000,827005310,16870,16880,16880,16870,5
|
|
20230609,132900,826920950,16890,16890,16890,16890,0
|
|
20230609,132800,826920950,16890,16890,16890,16890,30
|
|
20230609,132700,826414250,16880,16880,16880,16880,0
|
|
20230609,132600,826414250,16880,16880,16880,16880,0
|
|
20230609,132500,826414250,16880,16880,16880,16880,0
|
|
20230609,132400,826414250,16880,16880,16880,16880,90
|
|
20230609,132300,824895050,16870,16870,16870,16870,0
|
|
20230609,132200,824895050,16870,16870,16870,16870,0
|
|
20230609,132100,824895050,16870,16870,16870,16870,20
|
|
20230609,132000,824557650,16890,16890,16890,16890,0
|
|
20230609,131900,824557650,16890,16890,16890,16890,105
|
|
20230609,131800,822784200,16890,16890,16890,16890,0
|
|
20230609,131700,822784200,16890,16890,16890,16890,0
|
|
20230609,131600,822784200,16890,16890,16890,16890,0
|
|
20230609,131500,822784200,16890,16890,16890,16890,0
|
|
20230609,131400,822784200,16890,16870,16890,16870,178
|
|
20230609,131300,819780740,16870,16870,16870,16870,2
|
|
20230609,131200,819747000,16900,16910,16910,16900,42
|
|
20230609,131100,819036940,16900,16900,16900,16900,0
|
|
20230609,131000,819036940,16900,16900,16900,16900,0
|
|
20230609,130900,819036940,16900,16880,16900,16880,664
|
|
20230609,130800,807822870,16880,16860,16880,16860,57
|
|
20230609,130700,806861650,16860,16870,16870,16860,21
|
|
20230609,130600,806507490,16870,16870,16870,16870,10
|
|
20230609,130500,806338790,16870,16870,16870,16870,1
|
|
20230609,130400,806321920,16870,16870,16870,16870,0
|
|
20230609,130300,806321920,16870,16870,16870,16870,0
|
|
20230609,130200,806321920,16870,16880,16880,16870,190
|
|
20230609,130100,803115620,16860,16860,16860,16860,0
|
|
20230609,130000,803115620,16860,16860,16860,16860,0
|
|
20230609,125900,803115620,16860,16860,16860,16860,291
|
|
20230609,125800,798209360,16860,16860,16860,16860,0
|
|
20230609,125700,798209360,16860,16860,16860,16860,87
|
|
20230609,125600,796742540,16860,16860,16860,16860,90
|
|
20230609,125500,795225140,16870,16870,16870,16870,1155
|
|
20230609,125400,775740290,16890,16880,16890,16880,804
|
|
20230609,125300,762168700,16890,16890,16890,16890,20
|
|
20230609,125200,761830900,16880,16880,16880,16880,0
|
|
20230609,125100,761830900,16880,16880,16880,16880,0
|
|
20230609,125000,761830900,16880,16880,16880,16880,0
|
|
20230609,124900,761830900,16880,16880,16880,16880,0
|
|
20230609,124800,761830900,16880,16900,16900,16880,512
|
|
20230609,124700,753183800,16900,16900,16900,16900,11
|
|
20230609,124600,752997900,16900,16900,16900,16900,315
|
|
20230609,124500,747674400,16900,16900,16900,16900,3
|
|
20230609,124400,747623700,16900,16910,16910,16900,103
|
|
20230609,124300,745882900,16900,16900,16900,16900,0
|
|
20230609,124200,745882900,16900,16900,16900,16900,5
|
|
20230609,124100,745798400,16900,16900,16900,16900,10
|
|
20230609,124000,745629400,16920,16920,16920,16920,10
|
|
20230609,123900,745460200,16920,16920,16920,16920,1
|
|
20230609,123800,745443280,16960,16960,16960,16960,0
|
|
20230609,123700,745443280,16960,16960,16960,16960,0
|
|
20230609,123600,745443280,16960,16890,16960,16890,30
|
|
20230609,123500,744934550,16860,16860,16860,16860,0
|
|
20230609,123400,744934550,16860,16860,16860,16860,136
|
|
20230609,123300,742641590,16860,16860,16860,16860,0
|
|
20230609,123200,742641590,16860,16860,16860,16860,0
|
|
20230609,123100,742641590,16860,16860,16860,16860,0
|
|
20230609,123000,742641590,16860,16860,16860,16860,0
|
|
20230609,122900,742641590,16860,16860,16860,16860,3
|
|
20230609,122800,742591010,16880,16880,16880,16880,0
|
|
20230609,122700,742591010,16880,16880,16880,16880,3
|
|
20230609,122600,742540370,16880,16880,16880,16880,90
|
|
20230609,122500,741021170,16850,16850,16850,16850,0
|
|
20230609,122400,741021170,16850,16850,16850,16850,0
|
|
20230609,122300,741021170,16850,16860,16860,16850,120
|
|
20230609,122200,738999000,16860,16870,16870,16860,164
|
|
20230609,122100,736233500,16880,16900,16900,16880,121
|
|
20230609,122000,734190400,16890,16910,16910,16890,798
|
|
20230609,121900,720706090,16900,16940,16940,16900,1013
|
|
20230609,121800,703574670,16930,16930,16930,16930,0
|
|
20230609,121700,703574670,16930,16930,16930,16930,0
|
|
20230609,121600,703574670,16930,16930,16930,16930,0
|
|
20230609,121500,703574670,16930,16930,16930,16930,0
|
|
20230609,121400,703574670,16930,16930,16930,16930,1
|
|
20230609,121300,703557740,16920,16920,16920,16910,586
|
|
20230609,121200,693645730,16930,16960,16960,16930,3294
|
|
20230609,121100,637818970,16960,16960,16960,16960,85
|
|
20230609,121000,636377370,16960,16960,16960,16960,0
|
|
20230609,120900,636377370,16960,16960,16960,16960,0
|
|
20230609,120800,636377370,16960,16960,16960,16960,9
|
|
20230609,120700,636224730,16970,16970,16970,16970,854
|
|
20230609,120600,621732350,16980,16980,16980,16980,0
|
|
20230609,120500,621732350,16980,16980,16980,16980,429
|
|
20230609,120400,614447930,16980,16980,16980,16980,10
|
|
20230609,120300,614278130,16980,16980,16980,16980,0
|
|
20230609,120200,614278130,16980,16980,16980,16980,0
|
|
20230609,120100,614278130,16980,16980,16980,16980,20
|
|
20230609,120000,613938530,16980,16980,16980,16980,145
|
|
20230609,115900,611476430,16980,16980,16980,16980,0
|
|
20230609,115800,611476430,16980,16980,16980,16980,100
|
|
20230609,115700,609778430,16980,16980,16980,16980,0
|
|
20230609,115600,609778430,16980,16980,16980,16980,0
|
|
20230609,115500,609778430,16980,16980,16980,16980,27
|
|
20230609,115400,609319970,16980,16980,16980,16980,5
|
|
20230609,115300,609235070,16980,16980,16980,16980,11
|
|
20230609,115200,609048290,16980,16980,16980,16980,3
|
|
20230609,115100,608997350,16980,16990,16990,16980,193
|
|
20230609,115000,605719980,16990,16990,16990,16990,26
|
|
20230609,114900,605278240,16990,16990,16990,16990,21
|
|
20230609,114800,604921450,16990,17000,17000,16990,200
|
|
20230609,114700,601523230,17000,17010,17010,17000,8
|
|
20230609,114600,601387220,17010,17010,17010,17010,27
|
|
20230609,114500,600927950,17010,17010,17010,17010,150
|
|
20230609,114400,598376450,17020,17020,17020,17020,20
|
|
20230609,114300,598036050,17020,17020,17020,17020,10
|
|
20230609,114200,597865850,17010,17010,17010,17010,0
|
|
20230609,114100,597865850,17010,17010,17010,17010,0
|
|
20230609,114000,597865850,17010,17010,17010,17010,10
|
|
20230609,113900,597695750,17030,17030,17030,17030,0
|
|
20230609,113800,597695750,17030,17030,17030,17030,0
|
|
20230609,113700,597695750,17030,17030,17030,17030,0
|
|
20230609,113600,597695750,17030,17030,17030,17030,0
|
|
20230609,113500,597695750,17030,17030,17030,17030,0
|
|
20230609,113400,597695750,17030,17020,17030,17020,100
|
|
20230609,113300,595993350,17020,17020,17020,17020,1
|
|
20230609,113200,595976330,17000,17000,17000,17000,0
|
|
20230609,113100,595976330,17000,17000,17000,17000,0
|
|
20230609,113000,595976330,17000,17000,17000,17000,544
|
|
20230609,112900,586728330,17000,17000,17000,17000,0
|
|
20230609,112800,586728330,17000,17000,17000,17000,20
|
|
20230609,112700,586388330,17000,17000,17000,17000,0
|
|
20230609,112600,586388330,17000,17010,17010,17000,281
|
|
20230609,112500,581610750,17010,17010,17010,17010,60
|
|
20230609,112400,580590150,17010,17020,17020,17010,304
|
|
20230609,112300,575417140,17020,17020,17020,17020,1
|
|
20230609,112200,575400120,17020,17020,17020,17020,24
|
|
20230609,112100,574991640,17020,17020,17020,17020,10
|
|
20230609,112000,574821440,17020,17020,17020,17020,41
|
|
20230609,111900,574123620,17020,17020,17020,17020,5
|
|
20230609,111800,574038520,17020,17020,17020,17020,54
|
|
20230609,111700,573119440,17020,17020,17020,17020,0
|
|
20230609,111600,573119440,17020,17020,17020,17020,0
|
|
20230609,111500,573119440,17020,17020,17020,17020,1
|
|
20230609,111400,573102420,17020,17020,17020,17020,73
|
|
20230609,111300,571859960,17020,17020,17030,17020,79
|
|
20230609,111200,570515370,17030,17030,17030,17030,0
|
|
20230609,111100,570515370,17030,17030,17030,17030,3
|
|
20230609,111000,570464280,17030,17020,17030,17020,22
|
|
20230609,110900,570089830,17020,17020,17020,17020,44
|
|
20230609,110800,569340950,17020,17020,17020,17020,5
|
|
20230609,110700,569255850,17020,17020,17020,17020,56
|
|
20230609,110600,568302730,17010,17010,17010,17010,0
|
|
20230609,110500,568302730,17010,17010,17010,17010,0
|
|
20230609,110400,568302730,17010,17010,17010,17010,1
|
|
20230609,110300,568285720,17010,17010,17010,17010,20
|
|
20230609,110200,567945520,17020,17020,17020,17020,4
|
|
20230609,110100,567877440,17020,17020,17020,17020,232
|
|
20230609,110000,563928800,17020,17020,17020,17020,115
|
|
20230609,105900,561971500,17020,17020,17020,17020,134
|
|
20230609,105800,559690820,17020,17020,17020,17020,41
|
|
20230609,105700,558993000,17020,17020,17020,17020,0
|
|
20230609,105600,558993000,17020,17020,17020,17020,60
|
|
20230609,105500,557971800,17030,17030,17030,17030,5
|
|
20230609,105400,557886650,17030,17030,17030,17030,20
|
|
20230609,105300,557546050,17020,17020,17020,17020,2
|
|
20230609,105200,557512010,17020,17020,17020,17020,47
|
|
20230609,105100,556712070,17020,17020,17020,17010,247
|
|
20230609,105000,552509680,17030,17020,17030,17020,31
|
|
20230609,104900,551982010,17020,17020,17020,17020,9
|
|
20230609,104800,551828830,17020,17020,17020,17020,0
|
|
20230609,104700,551828830,17020,17020,17020,17020,0
|
|
20230609,104600,551828830,17020,17020,17020,17020,7
|
|
20230609,104500,551709690,17020,17020,17020,17020,126
|
|
20230609,104400,549565170,17020,17020,17020,17020,44
|
|
20230609,104300,548816290,17020,17020,17020,17020,1
|
|
20230609,104200,548799270,17020,17020,17020,17020,0
|
|
20230609,104100,548799270,17020,17020,17020,17020,0
|
|
20230609,104000,548799270,17020,17020,17020,17020,0
|
|
20230609,103900,548799270,17020,17020,17020,17020,0
|
|
20230609,103800,548799270,17020,17020,17020,17020,261
|
|
20230609,103700,544357050,17010,17010,17010,17010,162
|
|
20230609,103600,541601430,17070,17070,17070,17070,20
|
|
20230609,103500,541260030,17070,17070,17070,17070,0
|
|
20230609,103400,541260030,17070,17050,17070,17050,25
|
|
20230609,103300,540833680,16990,17060,17060,16970,2491
|
|
20230609,103200,498464270,17070,17060,17070,17060,19
|
|
20230609,103100,498140120,17050,17050,17050,17050,101
|
|
20230609,103000,496418070,17080,17080,17080,17080,10
|
|
20230609,102900,496247270,17080,17070,17080,17050,264
|
|
20230609,102800,491744500,17070,17080,17080,17070,48
|
|
20230609,102700,490924810,17080,17080,17080,17080,82
|
|
20230609,102600,489524250,17080,17080,17080,17080,100
|
|
20230609,102500,487816250,17090,17090,17090,17090,0
|
|
20230609,102400,487816250,17090,17090,17090,17090,83
|
|
20230609,102300,486397780,17090,17090,17090,17090,79
|
|
20230609,102200,485047670,17090,17140,17140,17090,416
|
|
20230609,102100,477935260,17100,17100,17100,17100,133
|
|
20230609,102000,475660960,17150,17170,17170,17100,404
|
|
20230609,101900,468734250,17170,17060,17170,17060,4718
|
|
20230609,101800,388031330,17050,17060,17060,17050,102
|
|
20230609,101700,386291310,17040,17040,17040,17040,5
|
|
20230609,101600,386206110,17040,17060,17060,16990,794
|
|
20230609,101500,372699410,17060,17060,17060,17050,270
|
|
20230609,101400,368093310,17050,17060,17060,17050,31
|
|
20230609,101300,367564460,17060,17060,17060,17060,102
|
|
20230609,101200,365824340,17000,17000,17070,17000,4022
|
|
20230609,101100,297345670,16990,16990,16990,16990,49
|
|
20230609,101000,296513160,16990,17000,17000,16990,30
|
|
20230609,100900,296003170,17000,16990,17000,16990,327
|
|
20230609,100800,290445410,16990,16990,16990,16990,0
|
|
20230609,100700,290445410,16990,16990,16990,16990,8
|
|
20230609,100600,290309490,17000,16990,17000,16970,44
|
|
20230609,100500,289561590,17000,17000,17000,17000,0
|
|
20230609,100400,289561590,17000,17000,17000,17000,1
|
|
20230609,100300,289544590,17000,16980,17000,16980,559
|
|
20230609,100200,280045360,16970,16970,16970,16970,2
|
|
20230609,100100,280011420,16970,16970,16970,16970,49
|
|
20230609,100000,279179890,16970,16950,16970,16950,612
|
|
20230609,095900,268804860,16950,16970,16970,16950,189
|
|
20230609,095800,265599260,16980,16980,16980,16980,3
|
|
20230609,095700,265548320,16990,16990,16990,16990,53
|
|
20230609,095600,264647850,17000,16960,17000,16960,155
|
|
20230609,095500,262014570,16960,16960,16960,16960,272
|
|
20230609,095400,257401450,16960,16970,16970,16960,239
|
|
20230609,095300,253346070,16970,16970,16970,16970,65
|
|
20230609,095200,252243020,16970,16970,16970,16970,132
|
|
20230609,095100,250002980,16960,16960,16960,16960,6
|
|
20230609,095000,249901220,16950,16970,16970,16950,196
|
|
20230609,094900,246576720,16970,16980,16980,16970,60
|
|
20230609,094800,245558080,17020,17020,17020,17020,2
|
|
20230609,094700,245524040,17020,16990,17020,16990,96
|
|
20230609,094600,243891720,17000,17000,17000,17000,110
|
|
20230609,094500,242021720,16970,16980,16980,16950,219
|
|
20230609,094400,238304630,16980,16970,16980,16970,46
|
|
20230609,094300,237523910,16980,17000,17000,16980,916
|
|
20230609,094200,221956860,17000,16990,17020,16990,465
|
|
20230609,094100,214048900,17000,16980,17000,16980,16
|
|
20230609,094000,213777100,16980,16980,16980,16980,40
|
|
20230609,093900,213097900,16980,16980,16980,16980,0
|
|
20230609,093800,213097900,16980,16970,16980,16970,105
|
|
20230609,093700,211316040,16970,16970,16970,16970,124
|
|
20230609,093600,209211760,16970,16970,16970,16950,165
|
|
20230609,093500,206413090,17030,17010,17030,17010,111
|
|
20230609,093400,204524860,17010,17030,17030,17010,16
|
|
20230609,093300,204252480,17030,16970,17030,16970,695
|
|
20230609,093200,192434300,16970,16930,16970,16930,6
|
|
20230609,093100,192332680,16930,16940,16940,16930,228
|
|
20230609,093000,188470740,16940,16970,16970,16920,52
|
|
20230609,092900,187589460,17010,17020,17020,16970,557
|
|
20230609,092800,178121370,17020,17030,17030,16980,562
|
|
20230609,092700,168558190,17030,16950,17030,16950,815
|
|
20230609,092600,154713380,16910,16910,16910,16910,100
|
|
20230609,092500,153022380,16910,16970,16970,16910,168
|
|
20230609,092400,150178440,16970,16850,16970,16850,1913
|
|
20230609,092300,117761250,16910,16900,16910,16900,157
|
|
20230609,092200,115107350,16900,16820,16900,16820,1026
|
|
20230609,092100,97808590,16820,16800,16830,16800,631
|
|
20230609,092000,87196810,16790,16770,16790,16770,312
|
|
20230609,091900,81964310,16770,16770,16770,16770,44
|
|
20230609,091800,81226430,16760,16760,16760,16760,239
|
|
20230609,091700,77220790,16770,16770,16770,16770,55
|
|
20230609,091600,76298440,16770,16780,16780,16770,76
|
|
20230609,091500,75023310,16780,16780,16780,16780,1
|
|
20230609,091400,75006530,16780,16780,16780,16780,0
|
|
20230609,091300,75006530,16780,16790,16790,16780,170
|
|
20230609,091200,72152380,16790,16800,16800,16790,152
|
|
20230609,091100,69599030,16820,16820,16820,16820,50
|
|
20230609,091000,68758030,16840,16840,16840,16840,0
|
|
20230609,090900,68758030,16840,16840,16840,16840,107
|
|
20230609,090800,66956150,16760,16760,16760,16760,0
|
|
20230609,090700,66956150,16760,16760,16760,16760,0
|
|
20230609,090600,66956150,16760,16760,16760,16760,238
|
|
20230609,090500,62967270,16760,16750,16760,16750,85
|
|
20230609,090400,61542700,16750,16760,16760,16750,959
|
|
20230609,090300,45477950,16760,16750,16760,16750,191
|
|
20230609,090200,42278190,16750,16700,16760,16680,834
|
|
20230609,090100,28346890,16750,16770,16770,16750,505
|
|
20230609,090000,19884610,16800,16850,16850,16800,615
|