791 lines
41 KiB
CSV
791 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230609,220800,1345384290,15560,15560,15560,15560,2829
|
|
20230609,220700,1345384290,15560,15560,15560,15560,0
|
|
20230609,220600,1345384290,15560,15560,15560,15560,0
|
|
20230609,220500,1345384290,15560,15560,15560,15560,0
|
|
20230609,220400,1345384290,15560,15560,15560,15560,0
|
|
20230609,220300,1345384290,15560,15560,15560,15560,0
|
|
20230609,220200,1345384290,15560,15560,15560,15560,0
|
|
20230609,220100,1345384290,15560,15560,15560,15560,0
|
|
20230609,220000,1345384290,15560,15560,15560,15560,0
|
|
20230609,215900,1345384290,15560,15560,15560,15560,0
|
|
20230609,215800,1345384290,15560,15560,15560,15560,0
|
|
20230609,215700,1345384290,15560,15560,15560,15560,0
|
|
20230609,215600,1345384290,15560,15560,15560,15560,0
|
|
20230609,215500,1345384290,15560,15560,15560,15560,0
|
|
20230609,215400,1345384290,15560,15560,15560,15560,0
|
|
20230609,215300,1345384290,15560,15560,15560,15560,0
|
|
20230609,215200,1345384290,15560,15560,15560,15560,0
|
|
20230609,215100,1345384290,15560,15560,15560,15560,0
|
|
20230609,215000,1345384290,15560,15560,15560,15560,0
|
|
20230609,214900,1345384290,15560,15560,15560,15560,0
|
|
20230609,214800,1345384290,15560,15560,15560,15560,0
|
|
20230609,214700,1345384290,15560,15560,15560,15560,0
|
|
20230609,214600,1345384290,15560,15560,15560,15560,0
|
|
20230609,214500,1345384290,15560,15560,15560,15560,0
|
|
20230609,214400,1345384290,15560,15560,15560,15560,0
|
|
20230609,214300,1345384290,15560,15560,15560,15560,0
|
|
20230609,214200,1345384290,15560,15560,15560,15560,0
|
|
20230609,214100,1345384290,15560,15560,15560,15560,0
|
|
20230609,214000,1345384290,15560,15560,15560,15560,0
|
|
20230609,213900,1345384290,15560,15560,15560,15560,0
|
|
20230609,213800,1345384290,15560,15560,15560,15560,2829
|
|
20230609,213700,1345384290,15560,15560,15560,15560,0
|
|
20230609,213600,1345384290,15560,15560,15560,15560,0
|
|
20230609,213500,1345384290,15560,15560,15560,15560,0
|
|
20230609,213400,1345384290,15560,15560,15560,15560,0
|
|
20230609,213300,1345384290,15560,15560,15560,15560,0
|
|
20230609,213200,1345384290,15560,15560,15560,15560,0
|
|
20230609,213100,1345384290,15560,15560,15560,15560,0
|
|
20230609,213000,1345384290,15560,15560,15560,15560,0
|
|
20230609,212900,1345384290,15560,15560,15560,15560,0
|
|
20230609,212800,1345384290,15560,15560,15560,15560,0
|
|
20230609,212700,1345384290,15560,15560,15560,15560,0
|
|
20230609,212600,1345384290,15560,15560,15560,15560,0
|
|
20230609,212500,1345384290,15560,15560,15560,15560,0
|
|
20230609,212400,1345384290,15560,15560,15560,15560,0
|
|
20230609,212300,1345384290,15560,15560,15560,15560,0
|
|
20230609,212200,1345384290,15560,15560,15560,15560,0
|
|
20230609,212100,1345384290,15560,15560,15560,15560,0
|
|
20230609,212000,1345384290,15560,15560,15560,15560,0
|
|
20230609,211900,1345384290,15560,15560,15560,15560,0
|
|
20230609,211800,1345384290,15560,15560,15560,15560,0
|
|
20230609,211700,1345384290,15560,15560,15560,15560,0
|
|
20230609,211600,1345384290,15560,15560,15560,15560,0
|
|
20230609,211500,1345384290,15560,15560,15560,15560,0
|
|
20230609,211400,1345384290,15560,15560,15560,15560,0
|
|
20230609,211300,1345384290,15560,15560,15560,15560,0
|
|
20230609,211200,1345384290,15560,15560,15560,15560,0
|
|
20230609,211100,1345384290,15560,15560,15560,15560,0
|
|
20230609,211000,1345384290,15560,15560,15560,15560,0
|
|
20230609,210900,1345384290,15560,15560,15560,15560,0
|
|
20230609,210800,1345384290,15560,15560,15560,15560,2829
|
|
20230609,210700,1345384290,15560,15560,15560,15560,0
|
|
20230609,210600,1345384290,15560,15560,15560,15560,0
|
|
20230609,210500,1345384290,15560,15560,15560,15560,0
|
|
20230609,210400,1345384290,15560,15560,15560,15560,0
|
|
20230609,210300,1345384290,15560,15560,15560,15560,0
|
|
20230609,210200,1345384290,15560,15560,15560,15560,0
|
|
20230609,210100,1345384290,15560,15560,15560,15560,0
|
|
20230609,210000,1345384290,15560,15560,15560,15560,0
|
|
20230609,205900,1345384290,15560,15560,15560,15560,0
|
|
20230609,205800,1345384290,15560,15560,15560,15560,0
|
|
20230609,205700,1345384290,15560,15560,15560,15560,0
|
|
20230609,205600,1345384290,15560,15560,15560,15560,0
|
|
20230609,205500,1345384290,15560,15560,15560,15560,0
|
|
20230609,205400,1345384290,15560,15560,15560,15560,0
|
|
20230609,205300,1345384290,15560,15560,15560,15560,0
|
|
20230609,205200,1345384290,15560,15560,15560,15560,0
|
|
20230609,205100,1345384290,15560,15560,15560,15560,0
|
|
20230609,205000,1345384290,15560,15560,15560,15560,0
|
|
20230609,204900,1345384290,15560,15560,15560,15560,0
|
|
20230609,204800,1345384290,15560,15560,15560,15560,0
|
|
20230609,204700,1345384290,15560,15560,15560,15560,0
|
|
20230609,204600,1345384290,15560,15560,15560,15560,0
|
|
20230609,204500,1345384290,15560,15560,15560,15560,0
|
|
20230609,204400,1345384290,15560,15560,15560,15560,0
|
|
20230609,204300,1345384290,15560,15560,15560,15560,0
|
|
20230609,204200,1345384290,15560,15560,15560,15560,0
|
|
20230609,204100,1345384290,15560,15560,15560,15560,0
|
|
20230609,204000,1345384290,15560,15560,15560,15560,0
|
|
20230609,203900,1345384290,15560,15560,15560,15560,0
|
|
20230609,203800,1345384290,15560,15560,15560,15560,2829
|
|
20230609,203700,1345384290,15560,15560,15560,15560,0
|
|
20230609,203600,1345384290,15560,15560,15560,15560,0
|
|
20230609,203500,1345384290,15560,15560,15560,15560,0
|
|
20230609,203400,1345384290,15560,15560,15560,15560,0
|
|
20230609,203300,1345384290,15560,15560,15560,15560,0
|
|
20230609,203200,1345384290,15560,15560,15560,15560,0
|
|
20230609,203100,1345384290,15560,15560,15560,15560,0
|
|
20230609,203000,1345384290,15560,15560,15560,15560,0
|
|
20230609,202900,1345384290,15560,15560,15560,15560,0
|
|
20230609,202800,1345384290,15560,15560,15560,15560,0
|
|
20230609,202700,1345384290,15560,15560,15560,15560,0
|
|
20230609,202600,1345384290,15560,15560,15560,15560,0
|
|
20230609,202500,1345384290,15560,15560,15560,15560,0
|
|
20230609,202400,1345384290,15560,15560,15560,15560,0
|
|
20230609,202300,1345384290,15560,15560,15560,15560,0
|
|
20230609,202200,1345384290,15560,15560,15560,15560,0
|
|
20230609,202100,1345384290,15560,15560,15560,15560,0
|
|
20230609,202000,1345384290,15560,15560,15560,15560,0
|
|
20230609,201900,1345384290,15560,15560,15560,15560,0
|
|
20230609,201800,1345384290,15560,15560,15560,15560,0
|
|
20230609,201700,1345384290,15560,15560,15560,15560,0
|
|
20230609,201600,1345384290,15560,15560,15560,15560,0
|
|
20230609,201500,1345384290,15560,15560,15560,15560,0
|
|
20230609,201400,1345384290,15560,15560,15560,15560,0
|
|
20230609,201300,1345384290,15560,15560,15560,15560,0
|
|
20230609,201200,1345384290,15560,15560,15560,15560,0
|
|
20230609,201100,1345384290,15560,15560,15560,15560,0
|
|
20230609,201000,1345384290,15560,15560,15560,15560,0
|
|
20230609,200900,1345384290,15560,15560,15560,15560,0
|
|
20230609,200800,1345384290,15560,15560,15560,15560,2829
|
|
20230609,200700,1345384290,15560,15560,15560,15560,0
|
|
20230609,200600,1345384290,15560,15560,15560,15560,0
|
|
20230609,200500,1345384290,15560,15560,15560,15560,0
|
|
20230609,200400,1345384290,15560,15560,15560,15560,0
|
|
20230609,200300,1345384290,15560,15560,15560,15560,0
|
|
20230609,200200,1345384290,15560,15560,15560,15560,0
|
|
20230609,200100,1345384290,15560,15560,15560,15560,0
|
|
20230609,200000,1345384290,15560,15560,15560,15560,0
|
|
20230609,195900,1345384290,15560,15560,15560,15560,0
|
|
20230609,195800,1345384290,15560,15560,15560,15560,0
|
|
20230609,195700,1345384290,15560,15560,15560,15560,0
|
|
20230609,195600,1345384290,15560,15560,15560,15560,0
|
|
20230609,195500,1345384290,15560,15560,15560,15560,0
|
|
20230609,195400,1345384290,15560,15560,15560,15560,0
|
|
20230609,195300,1345384290,15560,15560,15560,15560,0
|
|
20230609,195200,1345384290,15560,15560,15560,15560,0
|
|
20230609,195100,1345384290,15560,15560,15560,15560,0
|
|
20230609,195000,1345384290,15560,15560,15560,15560,0
|
|
20230609,194900,1345384290,15560,15560,15560,15560,0
|
|
20230609,194800,1345384290,15560,15560,15560,15560,0
|
|
20230609,194700,1345384290,15560,15560,15560,15560,0
|
|
20230609,194600,1345384290,15560,15560,15560,15560,0
|
|
20230609,194500,1345384290,15560,15560,15560,15560,0
|
|
20230609,194400,1345384290,15560,15560,15560,15560,0
|
|
20230609,194300,1345384290,15560,15560,15560,15560,0
|
|
20230609,194200,1345384290,15560,15560,15560,15560,0
|
|
20230609,194100,1345384290,15560,15560,15560,15560,0
|
|
20230609,194000,1345384290,15560,15560,15560,15560,0
|
|
20230609,193900,1345384290,15560,15560,15560,15560,0
|
|
20230609,193800,1345384290,15560,15560,15560,15560,2829
|
|
20230609,193700,1345384290,15560,15560,15560,15560,0
|
|
20230609,193600,1345384290,15560,15560,15560,15560,0
|
|
20230609,193500,1345384290,15560,15560,15560,15560,0
|
|
20230609,193400,1345384290,15560,15560,15560,15560,0
|
|
20230609,193300,1345384290,15560,15560,15560,15560,0
|
|
20230609,193200,1345384290,15560,15560,15560,15560,0
|
|
20230609,193100,1345384290,15560,15560,15560,15560,0
|
|
20230609,193000,1345384290,15560,15560,15560,15560,0
|
|
20230609,192900,1345384290,15560,15560,15560,15560,0
|
|
20230609,192800,1345384290,15560,15560,15560,15560,0
|
|
20230609,192700,1345384290,15560,15560,15560,15560,0
|
|
20230609,192600,1345384290,15560,15560,15560,15560,0
|
|
20230609,192500,1345384290,15560,15560,15560,15560,0
|
|
20230609,192400,1345384290,15560,15560,15560,15560,0
|
|
20230609,192300,1345384290,15560,15560,15560,15560,0
|
|
20230609,192200,1345384290,15560,15560,15560,15560,0
|
|
20230609,192100,1345384290,15560,15560,15560,15560,0
|
|
20230609,192000,1345384290,15560,15560,15560,15560,0
|
|
20230609,191900,1345384290,15560,15560,15560,15560,0
|
|
20230609,191800,1345384290,15560,15560,15560,15560,0
|
|
20230609,191700,1345384290,15560,15560,15560,15560,0
|
|
20230609,191600,1345384290,15560,15560,15560,15560,0
|
|
20230609,191500,1345384290,15560,15560,15560,15560,0
|
|
20230609,191400,1345384290,15560,15560,15560,15560,0
|
|
20230609,191300,1345384290,15560,15560,15560,15560,0
|
|
20230609,191200,1345384290,15560,15560,15560,15560,0
|
|
20230609,191100,1345384290,15560,15560,15560,15560,0
|
|
20230609,191000,1345384290,15560,15560,15560,15560,0
|
|
20230609,190900,1345384290,15560,15560,15560,15560,0
|
|
20230609,190800,1345384290,15560,15560,15560,15560,2829
|
|
20230609,190700,1345384290,15560,15560,15560,15560,0
|
|
20230609,190600,1345384290,15560,15560,15560,15560,0
|
|
20230609,190500,1345384290,15560,15560,15560,15560,0
|
|
20230609,190400,1345384290,15560,15560,15560,15560,0
|
|
20230609,190300,1345384290,15560,15560,15560,15560,0
|
|
20230609,190200,1345384290,15560,15560,15560,15560,0
|
|
20230609,190100,1345384290,15560,15560,15560,15560,0
|
|
20230609,190000,1345384290,15560,15560,15560,15560,0
|
|
20230609,185900,1345384290,15560,15560,15560,15560,0
|
|
20230609,185800,1345384290,15560,15560,15560,15560,0
|
|
20230609,185700,1345384290,15560,15560,15560,15560,0
|
|
20230609,185600,1345384290,15560,15560,15560,15560,0
|
|
20230609,185500,1345384290,15560,15560,15560,15560,0
|
|
20230609,185400,1345384290,15560,15560,15560,15560,0
|
|
20230609,185300,1345384290,15560,15560,15560,15560,0
|
|
20230609,185200,1345384290,15560,15560,15560,15560,0
|
|
20230609,185100,1345384290,15560,15560,15560,15560,0
|
|
20230609,185000,1345384290,15560,15560,15560,15560,0
|
|
20230609,184900,1345384290,15560,15560,15560,15560,0
|
|
20230609,184800,1345384290,15560,15560,15560,15560,0
|
|
20230609,184700,1345384290,15560,15560,15560,15560,0
|
|
20230609,184600,1345384290,15560,15560,15560,15560,0
|
|
20230609,184500,1345384290,15560,15560,15560,15560,0
|
|
20230609,184400,1345384290,15560,15560,15560,15560,0
|
|
20230609,184300,1345384290,15560,15560,15560,15560,0
|
|
20230609,184200,1345384290,15560,15560,15560,15560,0
|
|
20230609,184100,1345384290,15560,15560,15560,15560,0
|
|
20230609,184000,1345384290,15560,15560,15560,15560,0
|
|
20230609,183900,1345384290,15560,15560,15560,15560,0
|
|
20230609,183800,1345384290,15560,15560,15560,15560,2829
|
|
20230609,183700,1345384290,15560,15560,15560,15560,0
|
|
20230609,183600,1345384290,15560,15560,15560,15560,0
|
|
20230609,183500,1345384290,15560,15560,15560,15560,0
|
|
20230609,183400,1345384290,15560,15560,15560,15560,0
|
|
20230609,183300,1345384290,15560,15560,15560,15560,0
|
|
20230609,183200,1345384290,15560,15560,15560,15560,0
|
|
20230609,183100,1345384290,15560,15560,15560,15560,0
|
|
20230609,183000,1345384290,15560,15560,15560,15560,0
|
|
20230609,182900,1345384290,15560,15560,15560,15560,0
|
|
20230609,182800,1345384290,15560,15560,15560,15560,0
|
|
20230609,182700,1345384290,15560,15560,15560,15560,0
|
|
20230609,182600,1345384290,15560,15560,15560,15560,0
|
|
20230609,182500,1345384290,15560,15560,15560,15560,0
|
|
20230609,182400,1345384290,15560,15560,15560,15560,0
|
|
20230609,182300,1345384290,15560,15560,15560,15560,0
|
|
20230609,182200,1345384290,15560,15560,15560,15560,0
|
|
20230609,182100,1345384290,15560,15560,15560,15560,0
|
|
20230609,182000,1345384290,15560,15560,15560,15560,0
|
|
20230609,181900,1345384290,15560,15560,15560,15560,0
|
|
20230609,181800,1345384290,15560,15560,15560,15560,0
|
|
20230609,181700,1345384290,15560,15560,15560,15560,0
|
|
20230609,181600,1345384290,15560,15560,15560,15560,0
|
|
20230609,181500,1345384290,15560,15560,15560,15560,0
|
|
20230609,181400,1345384290,15560,15560,15560,15560,0
|
|
20230609,181300,1345384290,15560,15560,15560,15560,0
|
|
20230609,181200,1345384290,15560,15560,15560,15560,0
|
|
20230609,181100,1345384290,15560,15560,15560,15560,0
|
|
20230609,181000,1345384290,15560,15560,15560,15560,0
|
|
20230609,180900,1345384290,15560,15560,15560,15560,0
|
|
20230609,180800,1345384290,15560,15560,15560,15560,2829
|
|
20230609,180700,1345384290,15560,15560,15560,15560,0
|
|
20230609,180600,1345384290,15560,15560,15560,15560,0
|
|
20230609,180500,1345384290,15560,15560,15560,15560,0
|
|
20230609,180400,1345384290,15560,15560,15560,15560,0
|
|
20230609,180300,1345384290,15560,15560,15560,15560,0
|
|
20230609,180200,1345384290,15560,15560,15560,15560,0
|
|
20230609,180100,1345384290,15560,15560,15560,15560,0
|
|
20230609,180000,1345384290,15560,15560,15560,15560,0
|
|
20230609,175900,1345384290,15560,15560,15560,15560,0
|
|
20230609,175800,1345384290,15560,15560,15560,15560,0
|
|
20230609,175700,1345384290,15560,15560,15560,15560,0
|
|
20230609,175600,1345384290,15560,15560,15560,15560,0
|
|
20230609,175500,1345384290,15560,15560,15560,15560,0
|
|
20230609,175400,1345384290,15560,15560,15560,15560,0
|
|
20230609,175300,1345384290,15560,15560,15560,15560,0
|
|
20230609,175200,1345384290,15560,15560,15560,15560,0
|
|
20230609,175100,1345384290,15560,15560,15560,15560,0
|
|
20230609,175000,1345384290,15560,15560,15560,15560,0
|
|
20230609,174900,1345384290,15560,15560,15560,15560,0
|
|
20230609,174800,1345384290,15560,15560,15560,15560,0
|
|
20230609,174700,1345384290,15560,15560,15560,15560,0
|
|
20230609,174600,1345384290,15560,15560,15560,15560,0
|
|
20230609,174500,1345384290,15560,15560,15560,15560,0
|
|
20230609,174400,1345384290,15560,15560,15560,15560,0
|
|
20230609,174300,1345384290,15560,15560,15560,15560,0
|
|
20230609,174200,1345384290,15560,15560,15560,15560,0
|
|
20230609,174100,1345384290,15560,15560,15560,15560,0
|
|
20230609,174000,1345384290,15560,15560,15560,15560,0
|
|
20230609,173900,1345384290,15560,15560,15560,15560,0
|
|
20230609,173800,1345384290,15560,15560,15560,15560,2829
|
|
20230609,173700,1345384290,15560,15560,15560,15560,0
|
|
20230609,173600,1345384290,15560,15560,15560,15560,0
|
|
20230609,173500,1345384290,15560,15560,15560,15560,0
|
|
20230609,173400,1345384290,15560,15560,15560,15560,0
|
|
20230609,173300,1345384290,15560,15560,15560,15560,0
|
|
20230609,173200,1345384290,15560,15560,15560,15560,0
|
|
20230609,173100,1345384290,15560,15560,15560,15560,0
|
|
20230609,173000,1345384290,15560,15560,15560,15560,0
|
|
20230609,172900,1345384290,15560,15560,15560,15560,0
|
|
20230609,172800,1345384290,15560,15560,15560,15560,0
|
|
20230609,172700,1345384290,15560,15560,15560,15560,0
|
|
20230609,172600,1345384290,15560,15560,15560,15560,0
|
|
20230609,172500,1345384290,15560,15560,15560,15560,0
|
|
20230609,172400,1345384290,15560,15560,15560,15560,0
|
|
20230609,172300,1345384290,15560,15560,15560,15560,0
|
|
20230609,172200,1345384290,15560,15560,15560,15560,0
|
|
20230609,172100,1345384290,15560,15560,15560,15560,0
|
|
20230609,172000,1345384290,15560,15560,15560,15560,0
|
|
20230609,171900,1345384290,15560,15560,15560,15560,0
|
|
20230609,171800,1345384290,15560,15560,15560,15560,0
|
|
20230609,171700,1345384290,15560,15560,15560,15560,0
|
|
20230609,171600,1345384290,15560,15560,15560,15560,0
|
|
20230609,171500,1345384290,15560,15560,15560,15560,0
|
|
20230609,171400,1345384290,15560,15560,15560,15560,0
|
|
20230609,171300,1345384290,15560,15560,15560,15560,0
|
|
20230609,171200,1345384290,15560,15560,15560,15560,0
|
|
20230609,171100,1345384290,15560,15560,15560,15560,0
|
|
20230609,171000,1345384290,15560,15560,15560,15560,0
|
|
20230609,170900,1345384290,15560,15560,15560,15560,0
|
|
20230609,170800,1345384290,15560,15560,15560,15560,2829
|
|
20230609,170700,1345384290,15560,15560,15560,15560,0
|
|
20230609,170600,1345384290,15560,15560,15560,15560,0
|
|
20230609,170500,1345384290,15560,15560,15560,15560,0
|
|
20230609,170400,1345384290,15560,15560,15560,15560,0
|
|
20230609,170300,1345384290,15560,15560,15560,15560,0
|
|
20230609,170200,1345384290,15560,15560,15560,15560,0
|
|
20230609,170100,1345384290,15560,15560,15560,15560,0
|
|
20230609,170000,1345384290,15560,15560,15560,15560,0
|
|
20230609,165900,1345384290,15560,15560,15560,15560,0
|
|
20230609,165800,1345384290,15560,15560,15560,15560,0
|
|
20230609,165700,1345384290,15560,15560,15560,15560,0
|
|
20230609,165600,1345384290,15560,15560,15560,15560,0
|
|
20230609,165500,1345384290,15560,15560,15560,15560,0
|
|
20230609,165400,1345384290,15560,15560,15560,15560,0
|
|
20230609,165300,1345384290,15560,15560,15560,15560,0
|
|
20230609,165200,1345384290,15560,15560,15560,15560,0
|
|
20230609,165100,1345384290,15560,15560,15560,15560,0
|
|
20230609,165000,1345384290,15560,15560,15560,15560,0
|
|
20230609,164900,1345384290,15560,15560,15560,15560,0
|
|
20230609,164800,1345384290,15560,15560,15560,15560,0
|
|
20230609,164700,1345384290,15560,15560,15560,15560,0
|
|
20230609,164600,1345384290,15560,15560,15560,15560,0
|
|
20230609,164500,1345384290,15560,15560,15560,15560,0
|
|
20230609,164400,1345384290,15560,15560,15560,15560,0
|
|
20230609,164300,1345384290,15560,15560,15560,15560,0
|
|
20230609,164200,1345384290,15560,15560,15560,15560,0
|
|
20230609,164100,1345384290,15560,15560,15560,15560,0
|
|
20230609,164000,1345384290,15560,15560,15560,15560,0
|
|
20230609,163900,1345384290,15560,15560,15560,15560,0
|
|
20230609,163800,1345384290,15560,15560,15560,15560,2829
|
|
20230609,163700,1345384290,15560,15560,15560,15560,0
|
|
20230609,163600,1345384290,15560,15560,15560,15560,0
|
|
20230609,163500,1345384290,15560,15560,15560,15560,0
|
|
20230609,163400,1345384290,15560,15560,15560,15560,0
|
|
20230609,163300,1345384290,15560,15560,15560,15560,0
|
|
20230609,163200,1345384290,15560,15560,15560,15560,0
|
|
20230609,163100,1345384290,15560,15560,15560,15560,0
|
|
20230609,163000,1345384290,15560,15560,15560,15560,0
|
|
20230609,162900,1345384290,15560,15560,15560,15560,0
|
|
20230609,162800,1345384290,15560,15560,15560,15560,0
|
|
20230609,162700,1345384290,15560,15560,15560,15560,0
|
|
20230609,162600,1345384290,15560,15560,15560,15560,0
|
|
20230609,162500,1345384290,15560,15560,15560,15560,0
|
|
20230609,162400,1345384290,15560,15560,15560,15560,0
|
|
20230609,162300,1345384290,15560,15560,15560,15560,0
|
|
20230609,162200,1345384290,15560,15560,15560,15560,0
|
|
20230609,162100,1345384290,15560,15560,15560,15560,0
|
|
20230609,162000,1345384290,15560,15560,15560,15560,0
|
|
20230609,161900,1345384290,15560,15560,15560,15560,0
|
|
20230609,161800,1345384290,15560,15560,15560,15560,0
|
|
20230609,161700,1345384290,15560,15560,15560,15560,0
|
|
20230609,161600,1345384290,15560,15560,15560,15560,0
|
|
20230609,161500,1345384290,15560,15560,15560,15560,0
|
|
20230609,161400,1345384290,15560,15560,15560,15560,0
|
|
20230609,161300,1345384290,15560,15560,15560,15560,0
|
|
20230609,161200,1345384290,15560,15560,15560,15560,0
|
|
20230609,161100,1345384290,15560,15560,15560,15560,0
|
|
20230609,161000,1345384290,15560,15560,15560,15560,0
|
|
20230609,160900,1345384290,15560,15560,15560,15560,0
|
|
20230609,160800,1345384290,15560,15560,15560,15560,2829
|
|
20230609,160700,1345384290,15560,15560,15560,15560,0
|
|
20230609,160600,1345384290,15560,15560,15560,15560,0
|
|
20230609,160500,1345384290,15560,15560,15560,15560,0
|
|
20230609,160400,1345384290,15560,15560,15560,15560,0
|
|
20230609,160300,1345384290,15560,15560,15560,15560,0
|
|
20230609,160200,1345384290,15560,15560,15560,15560,0
|
|
20230609,160100,1345384290,15560,15560,15560,15560,0
|
|
20230609,160000,1345384290,15560,15560,15560,15560,0
|
|
20230609,155900,1345384290,15560,15560,15560,15560,0
|
|
20230609,155800,1345384290,15560,15560,15560,15560,0
|
|
20230609,155700,1345384290,15560,15560,15560,15560,0
|
|
20230609,155600,1345384290,15560,15560,15560,15560,0
|
|
20230609,155500,1345384290,15560,15560,15560,15560,0
|
|
20230609,155400,1345384290,15560,15560,15560,15560,0
|
|
20230609,155300,1345384290,15560,15560,15560,15560,0
|
|
20230609,155200,1345384290,15560,15560,15560,15560,0
|
|
20230609,155100,1345384290,15560,15560,15560,15560,0
|
|
20230609,155000,1345384290,15560,15560,15560,15560,0
|
|
20230609,154900,1345384290,15560,15560,15560,15560,0
|
|
20230609,154800,1345384290,15560,15560,15560,15560,0
|
|
20230609,154700,1345384290,15560,15560,15560,15560,0
|
|
20230609,154600,1345384290,15560,15560,15560,15560,0
|
|
20230609,154500,1345384290,15560,15560,15560,15560,0
|
|
20230609,154400,1345384290,15560,15560,15560,15560,0
|
|
20230609,154300,1345384290,15560,15560,15560,15560,0
|
|
20230609,154200,1345384290,15560,15560,15560,15560,0
|
|
20230609,154100,1345384290,15560,15560,15560,15560,0
|
|
20230609,154000,1345384290,15560,15560,15560,15560,0
|
|
20230609,153900,1345384290,15560,15560,15560,15560,0
|
|
20230609,153800,1345384290,15560,15560,15560,15560,2829
|
|
20230609,153700,1345384290,15560,15560,15560,15560,0
|
|
20230609,153600,1345384290,15560,15560,15560,15560,0
|
|
20230609,153500,1345384290,15560,15560,15560,15560,0
|
|
20230609,153400,1345384290,15560,15560,15560,15560,0
|
|
20230609,153300,1345384290,15560,15560,15560,15560,0
|
|
20230609,153200,1345384290,15560,15560,15560,15560,0
|
|
20230609,153100,1345384290,15560,15560,15560,15560,0
|
|
20230609,153000,1345384290,15560,15560,15560,15560,2829
|
|
20230609,152900,1301365050,15550,15550,15550,15550,0
|
|
20230609,152800,1301365050,15550,15550,15550,15550,0
|
|
20230609,152700,1301365050,15550,15550,15550,15550,0
|
|
20230609,152600,1301365050,15550,15550,15550,15550,0
|
|
20230609,152500,1301365050,15550,15550,15550,15550,0
|
|
20230609,152400,1301365050,15550,15550,15550,15550,0
|
|
20230609,152300,1301365050,15550,15550,15550,15550,0
|
|
20230609,152200,1301365050,15550,15550,15550,15550,0
|
|
20230609,152100,1301365050,15550,15550,15550,15550,0
|
|
20230609,152000,1301365050,15550,15550,15550,15550,0
|
|
20230609,151900,1301365050,15550,15550,15550,15510,2175
|
|
20230609,151800,1267544240,15550,15550,15550,15500,1018
|
|
20230609,151700,1251714690,15550,15520,15550,15510,1103
|
|
20230609,151600,1234572200,15550,15550,15550,15530,1509
|
|
20230609,151500,1211107510,15560,15550,15560,15510,326
|
|
20230609,151400,1206037710,15550,15550,15550,15550,1317
|
|
20230609,151300,1185558360,15560,15540,15560,15530,2640
|
|
20230609,151200,1144505700,15550,15570,15570,15550,667
|
|
20230609,151100,1134132610,15590,15550,15590,15550,1247
|
|
20230609,151000,1114732720,15570,15610,15610,15570,2571
|
|
20230609,150900,1074648980,15600,15590,15610,15560,2709
|
|
20230609,150800,1032399280,15590,15550,15590,15530,5622
|
|
20230609,150700,944857660,15540,15500,15540,15490,424
|
|
20230609,150600,938282580,15500,15450,15500,15450,1906
|
|
20230609,150500,908766110,15430,15420,15450,15420,674
|
|
20230609,150400,898359460,15410,15400,15420,15400,817
|
|
20230609,150300,885776590,15400,15370,15400,15370,840
|
|
20230609,150200,872855240,15370,15390,15390,15370,1068
|
|
20230609,150100,856429110,15390,15380,15390,15370,1310
|
|
20230609,150000,836281010,15380,15430,15440,15380,2295
|
|
20230609,145900,800929790,15430,15270,15430,15250,3648
|
|
20230609,145800,744832600,15250,15260,15270,15250,196
|
|
20230609,145700,741840960,15260,15270,15270,15210,195
|
|
20230609,145600,738864480,15270,15210,15270,15210,136
|
|
20230609,145500,736789200,15170,15210,15210,15170,23
|
|
20230609,145400,736440090,15210,15230,15280,15210,1126
|
|
20230609,145300,719240970,15210,15150,15210,15140,905
|
|
20230609,145200,705478610,15140,15120,15140,15120,149
|
|
20230609,145100,703224150,15120,15120,15120,15120,7
|
|
20230609,145000,703118310,15120,15140,15140,15120,9
|
|
20230609,144900,702982170,15140,15130,15140,15130,17
|
|
20230609,144800,702724860,15140,15130,15140,15130,11
|
|
20230609,144700,702558340,15130,15130,15130,15130,5
|
|
20230609,144600,702482690,15120,15120,15120,15120,7
|
|
20230609,144500,702376850,15110,15110,15110,15110,6
|
|
20230609,144400,702286190,15110,15150,15150,15110,16
|
|
20230609,144300,702044070,15110,15120,15130,15110,90
|
|
20230609,144200,700683150,15120,15120,15120,15120,6
|
|
20230609,144100,700592430,15120,15120,15120,15120,7
|
|
20230609,144000,700486590,15120,15110,15120,15110,201
|
|
20230609,143900,697447540,15110,15110,15110,15110,6
|
|
20230609,143800,697356880,15110,15110,15110,15110,17
|
|
20230609,143700,697100010,15110,15110,15110,15110,24
|
|
20230609,143600,696737370,15110,15110,15110,15110,0
|
|
20230609,143500,696737370,15110,15120,15120,15110,7
|
|
20230609,143400,696631550,15120,15100,15120,15100,13
|
|
20230609,143300,696435110,15100,15120,15120,15100,199
|
|
20230609,143200,693426390,15100,15100,15100,15100,193
|
|
20230609,143100,690512090,15100,15110,15110,15100,113
|
|
20230609,143000,688805720,15110,15120,15120,15110,10
|
|
20230609,142900,688654590,15100,15120,15120,15100,244
|
|
20230609,142800,684965750,15100,15100,15100,15100,72
|
|
20230609,142700,683878550,15100,15100,15100,15100,7
|
|
20230609,142600,683772850,15120,15100,15120,15100,15
|
|
20230609,142500,683546190,15100,15100,15100,15100,4
|
|
20230609,142400,683485790,15100,15100,15110,15100,240
|
|
20230609,142300,679861630,15090,15090,15090,15090,6
|
|
20230609,142200,679771090,15090,15090,15100,15090,26
|
|
20230609,142100,679378690,15090,15090,15090,15090,16
|
|
20230609,142000,679137250,15090,15090,15090,15090,62
|
|
20230609,141900,678201670,15080,15080,15080,15080,7
|
|
20230609,141800,678096110,15080,15080,15080,15080,16
|
|
20230609,141700,677854830,15090,15080,15090,15080,17
|
|
20230609,141600,677598450,15080,15090,15090,15080,116
|
|
20230609,141500,675848170,15080,15080,15080,15080,16
|
|
20230609,141400,675606890,15080,15080,15080,15080,116
|
|
20230609,141300,673857610,15080,15080,15080,15080,9
|
|
20230609,141200,673721890,15080,15080,15080,15080,98
|
|
20230609,141100,672244050,15080,15070,15080,15070,99
|
|
20230609,141000,670752050,15070,15080,15080,15070,120
|
|
20230609,140900,668943180,15080,15080,15080,15070,87
|
|
20230609,140800,667631280,15070,15070,15070,15070,99
|
|
20230609,140700,666139350,15070,15070,15070,15070,54
|
|
20230609,140600,665325570,15070,15070,15070,15070,5
|
|
20230609,140500,665250220,15070,15070,15070,15070,8
|
|
20230609,140400,665129660,15070,15070,15070,15070,7
|
|
20230609,140300,665024170,15070,15070,15070,15070,7
|
|
20230609,140200,664918680,15080,15090,15090,15080,1133
|
|
20230609,140100,647823080,15090,15090,15090,15090,0
|
|
20230609,140000,647823080,15090,15100,15100,15090,373
|
|
20230609,135900,642190850,15100,15100,15100,15100,139
|
|
20230609,135800,640091950,15100,15100,15100,15100,115
|
|
20230609,135700,638355450,15110,15120,15120,15110,148
|
|
20230609,135600,636118990,15120,15120,15120,15120,16
|
|
20230609,135500,635877070,15120,15130,15130,15120,575
|
|
20230609,135400,627182180,15130,15140,15140,15130,421
|
|
20230609,135300,620812400,15140,15140,15140,15130,28
|
|
20230609,135200,620388640,15140,15140,15140,15130,9
|
|
20230609,135100,620252450,15130,15130,15130,15130,15
|
|
20230609,135000,620025500,15130,15130,15130,15130,59
|
|
20230609,134900,619132830,15130,15130,15130,15130,7
|
|
20230609,134800,619026920,15130,15130,15140,15120,716
|
|
20230609,134700,608190400,15110,15110,15130,15110,7
|
|
20230609,134600,608084610,15110,15110,15110,15110,7
|
|
20230609,134500,607978840,15110,15110,15110,15110,9
|
|
20230609,134400,607842850,15110,15120,15120,15110,27
|
|
20230609,134300,607434670,15090,15090,15090,15090,7
|
|
20230609,134200,607329040,15090,15080,15090,15080,36
|
|
20230609,134100,606785870,15080,15080,15080,15080,7
|
|
20230609,134000,606680310,15080,15080,15080,15080,6
|
|
20230609,133900,606589830,15080,15080,15080,15080,7
|
|
20230609,133800,606484270,15080,15080,15080,15080,9
|
|
20230609,133700,606348550,15090,15090,15090,15090,3
|
|
20230609,133600,606303280,15090,15090,15090,15090,6
|
|
20230609,133500,606212740,15090,15090,15090,15090,7
|
|
20230609,133400,606107110,15080,15080,15080,15080,7
|
|
20230609,133300,606001550,15080,15080,15080,15080,6
|
|
20230609,133200,605911070,15080,15080,15080,15080,49
|
|
20230609,133100,605172150,15110,15080,15110,15080,10
|
|
20230609,133000,605021260,15080,15080,15080,15080,7
|
|
20230609,132900,604915700,15080,15070,15080,15070,51
|
|
20230609,132800,604146770,15070,15070,15070,15070,266
|
|
20230609,132700,600138150,15070,15070,15070,15070,2
|
|
20230609,132600,600108010,15070,15060,15070,15060,203
|
|
20230609,132500,597050320,15070,15080,15080,15070,1405
|
|
20230609,132400,575873970,15080,15080,15080,15080,146
|
|
20230609,132300,573672290,15080,15080,15080,15080,8
|
|
20230609,132200,573551650,15090,15090,15090,15090,94
|
|
20230609,132100,572133190,15090,15110,15110,15090,8
|
|
20230609,132000,572012450,15090,15080,15090,15080,110
|
|
20230609,131900,570353620,15090,15090,15090,15090,6
|
|
20230609,131800,570263080,15090,15090,15090,15080,15
|
|
20230609,131700,570036790,15080,15090,15110,15080,723
|
|
20230609,131600,559127820,15090,15090,15090,15090,7
|
|
20230609,131500,559022190,15090,15090,15090,15090,0
|
|
20230609,131400,559022190,15090,15100,15100,15090,112
|
|
20230609,131300,557331050,15100,15100,15100,15100,101
|
|
20230609,131200,555805950,15100,15100,15100,15100,16
|
|
20230609,131100,555564350,15100,15100,15100,15100,39
|
|
20230609,131000,554975450,15100,15100,15110,15100,420
|
|
20230609,130900,548633420,15110,15110,15110,15110,8
|
|
20230609,130800,548512540,15110,15100,15110,15100,8
|
|
20230609,130700,548391730,15100,15100,15100,15100,6
|
|
20230609,130600,548301130,15100,15100,15100,15100,74
|
|
20230609,130500,547183730,15110,15110,15110,15110,113
|
|
20230609,130400,545476300,15100,15100,15100,15100,0
|
|
20230609,130300,545476300,15100,15100,15100,15100,6
|
|
20230609,130200,545385700,15100,15100,15100,15100,7
|
|
20230609,130100,545280000,15100,15100,15100,15100,7
|
|
20230609,130000,545174300,15100,15100,15100,15100,6
|
|
20230609,125900,545083700,15100,15100,15100,15100,251
|
|
20230609,125800,541293600,15100,15100,15100,15100,7
|
|
20230609,125700,541187900,15100,15100,15100,15100,8
|
|
20230609,125600,541067100,15100,15110,15110,15100,80
|
|
20230609,125500,539858670,15110,15110,15110,15110,9
|
|
20230609,125400,539722680,15110,15110,15110,15110,56
|
|
20230609,125300,538876520,15110,15110,15110,15110,47
|
|
20230609,125200,538166350,15110,15130,15130,15110,1302
|
|
20230609,125100,518478730,15130,15130,15130,15130,7
|
|
20230609,125000,518372820,15130,15140,15140,15130,10
|
|
20230609,124900,518221490,15130,15140,15140,15130,72
|
|
20230609,124800,517132120,15140,15150,15150,15140,133
|
|
20230609,124700,515117460,15150,15150,15150,15150,7
|
|
20230609,124600,515011410,15150,15150,15150,15150,7
|
|
20230609,124500,514905360,15140,15140,15140,15140,6
|
|
20230609,124400,514814520,15130,15130,15130,15130,7
|
|
20230609,124300,514708610,15130,15130,15130,15130,7
|
|
20230609,124200,514602700,15130,15130,15130,15130,7
|
|
20230609,124100,514496790,15130,15130,15130,15130,2
|
|
20230609,124000,514466530,15130,15130,15130,15130,5
|
|
20230609,123900,514390880,15140,15140,15140,15140,7
|
|
20230609,123800,514284900,15140,15160,15160,15140,12
|
|
20230609,123700,514103160,15160,15140,15160,15140,51
|
|
20230609,123600,513330200,15140,15140,15140,15140,7
|
|
20230609,123500,513224220,15130,15130,15130,15130,7
|
|
20230609,123400,513118310,15130,15130,15130,15130,6
|
|
20230609,123300,513027530,15130,15130,15130,15130,7
|
|
20230609,123200,512921620,15130,15130,15130,15130,7
|
|
20230609,123100,512815710,15130,15130,15130,15130,6
|
|
20230609,123000,512724930,15120,15120,15120,15120,7
|
|
20230609,122900,512619090,15120,15120,15120,15120,0
|
|
20230609,122800,512619090,15120,15120,15120,15120,7
|
|
20230609,122700,512513250,15120,15120,15120,15120,6
|
|
20230609,122600,512422530,15120,15150,15150,15120,254
|
|
20230609,122500,508578900,15130,15130,15130,15130,7
|
|
20230609,122400,508472990,15130,15130,15130,15130,7
|
|
20230609,122300,508367080,15130,15130,15130,15130,6
|
|
20230609,122200,508276300,15130,15150,15150,15130,11
|
|
20230609,122100,508109790,15130,15130,15130,15130,8
|
|
20230609,122000,507988750,15120,15120,15120,15120,6
|
|
20230609,121900,507898030,15120,15120,15120,15120,7
|
|
20230609,121800,507792190,15130,15120,15150,15120,329
|
|
20230609,121700,502808120,15120,15130,15130,15120,13
|
|
20230609,121600,502611460,15100,15100,15100,15100,5
|
|
20230609,121500,502535960,15100,15110,15110,15100,13
|
|
20230609,121400,502339620,15110,15110,15110,15110,6
|
|
20230609,121300,502248960,15110,15110,15110,15100,15
|
|
20230609,121200,502022380,15100,15100,15100,15100,106
|
|
20230609,121100,500421780,15100,15100,15100,15100,7
|
|
20230609,121000,500316080,15100,15100,15100,15100,29
|
|
20230609,120900,499878180,15090,15090,15090,15090,6
|
|
20230609,120800,499787640,15090,15090,15090,15090,64
|
|
20230609,120700,498821880,15100,15090,15100,15090,15
|
|
20230609,120600,498595450,15080,15080,15080,15080,0
|
|
20230609,120500,498595450,15080,15080,15080,15080,6
|
|
20230609,120400,498504970,15080,15080,15080,15080,7
|
|
20230609,120300,498399410,15080,15080,15080,15080,7
|
|
20230609,120200,498293850,15080,15080,15080,15080,7
|
|
20230609,120100,498188290,15080,15090,15090,15080,17
|
|
20230609,120000,497931820,15090,15090,15090,15080,15
|
|
20230609,115900,497705540,15080,15080,15080,15080,7
|
|
20230609,115800,497599980,15070,15070,15070,15070,6
|
|
20230609,115700,497509560,15070,15070,15070,15070,23
|
|
20230609,115600,497162950,15070,15070,15070,15070,37
|
|
20230609,115500,496605360,15090,15070,15090,15070,7
|
|
20230609,115400,496499850,15070,15070,15070,15070,0
|
|
20230609,115300,496499850,15070,15070,15070,15070,287
|
|
20230609,115200,492174760,15070,15070,15070,15070,27
|
|
20230609,115100,491767870,15070,15070,15070,15070,32
|
|
20230609,115000,491285630,15070,15070,15070,15070,11
|
|
20230609,114900,491119860,15090,15090,15090,15090,2
|
|
20230609,114800,491089680,15060,15060,15060,15060,7
|
|
20230609,114700,490984260,15060,15060,15060,15060,6
|
|
20230609,114600,490893900,15060,15080,15080,15060,868
|
|
20230609,114500,477813860,15080,15080,15080,15080,27
|
|
20230609,114400,477406700,15090,15090,15090,15090,18
|
|
20230609,114300,477135080,15110,15100,15110,15100,13
|
|
20230609,114200,476938760,15090,15090,15090,15090,7
|
|
20230609,114100,476833130,15080,15080,15080,15080,107
|
|
20230609,114000,475219570,15080,15080,15080,15080,7
|
|
20230609,113900,475114010,15090,15090,15090,15090,214
|
|
20230609,113800,471884750,15090,15100,15100,15090,529
|
|
20230609,113700,463901000,15100,15100,15100,15100,7
|
|
20230609,113600,463795300,15100,15100,15100,15100,6
|
|
20230609,113500,463704700,15100,15100,15100,15100,7
|
|
20230609,113400,463599000,15110,15090,15110,15090,8
|
|
20230609,113300,463478260,15100,15100,15100,15090,470
|
|
20230609,113200,456381320,15090,15090,15090,15090,7
|
|
20230609,113100,456275690,15100,15100,15100,15100,21
|
|
20230609,113000,455958590,15100,15100,15100,15090,330
|
|
20230609,112900,450975760,15100,15120,15120,15100,659
|
|
20230609,112800,441020520,15120,15120,15120,15120,60
|
|
20230609,112700,440113320,15120,15120,15130,15120,39
|
|
20230609,112600,439523440,15120,15130,15130,15120,154
|
|
20230609,112500,437193610,15130,15130,15130,15130,6
|
|
20230609,112400,437102830,15130,15130,15130,15130,7
|
|
20230609,112300,436996920,15130,15130,15140,15130,130
|
|
20230609,112200,435028910,15130,15130,15130,15130,18
|
|
20230609,112100,434756570,15130,15150,15150,15130,744
|
|
20230609,112000,423493380,15160,15160,15160,15160,0
|
|
20230609,111900,423493380,15160,15160,15180,15150,855
|
|
20230609,111800,410534750,15200,15200,15200,15200,0
|
|
20230609,111700,410534750,15200,15200,15200,15200,0
|
|
20230609,111600,410534750,15200,15200,15200,15200,65
|
|
20230609,111500,409546750,15150,15150,15150,15150,31
|
|
20230609,111400,409077100,15140,15140,15140,15140,260
|
|
20230609,111300,405140700,15120,15120,15120,15120,0
|
|
20230609,111200,405140700,15120,15150,15150,15120,315
|
|
20230609,111100,400376630,15140,15160,15160,15140,959
|
|
20230609,111000,385852470,15160,15170,15170,15160,237
|
|
20230609,110900,382258290,15180,15200,15210,15180,984
|
|
20230609,110800,367307410,15200,15200,15200,15200,12
|
|
20230609,110700,367125010,15200,15220,15220,15200,268
|
|
20230609,110600,363048810,15220,15240,15240,15220,495
|
|
20230609,110500,355513610,15250,15250,15250,15250,0
|
|
20230609,110400,355513610,15250,15250,15250,15250,6
|
|
20230609,110300,355422110,15250,15250,15250,15250,2
|
|
20230609,110200,355391610,15250,15250,15250,15250,0
|
|
20230609,110100,355391610,15250,15260,15260,15250,55
|
|
20230609,110000,354552850,15250,15260,15260,15250,12
|
|
20230609,105900,354369750,15240,15260,15260,15240,11
|
|
20230609,105800,354202070,15270,15270,15270,15270,0
|
|
20230609,105700,354202070,15270,15260,15270,15260,20
|
|
20230609,105600,353896770,15250,15250,15250,15250,10
|
|
20230609,105500,353744270,15210,15210,15210,15210,100
|
|
20230609,105400,352223270,15220,15220,15220,15220,4
|
|
20230609,105300,352162390,15220,15210,15220,15210,146
|
|
20230609,105200,349940730,15210,15230,15230,15210,511
|
|
20230609,105100,342163370,15230,15230,15230,15230,93
|
|
20230609,105000,340746980,15220,15230,15230,15220,7
|
|
20230609,104900,340640390,15230,15230,15230,15230,0
|
|
20230609,104800,340640390,15230,15230,15230,15230,70
|
|
20230609,104700,339574290,15230,15230,15230,15230,2
|
|
20230609,104600,339543830,15230,15230,15230,15230,0
|
|
20230609,104500,339543830,15230,15230,15230,15230,1
|
|
20230609,104400,339528600,15230,15250,15250,15230,973
|
|
20230609,104300,324708360,15300,15300,15300,15300,1
|
|
20230609,104200,324693060,15250,15250,15250,15240,149
|
|
20230609,104100,322422100,15250,15280,15300,15250,354
|
|
20230609,104000,317020880,15260,15260,15260,15260,69
|
|
20230609,103900,315967940,15260,15260,15260,15260,0
|
|
20230609,103800,315967940,15260,15260,15260,15260,0
|
|
20230609,103700,315967940,15260,15270,15270,15260,141
|
|
20230609,103600,313815270,15270,15280,15280,15270,92
|
|
20230609,103500,312409870,15290,15290,15290,15290,11
|
|
20230609,103400,312241680,15310,15310,15310,15310,1
|
|
20230609,103300,312226370,15280,15280,15280,15280,9
|
|
20230609,103200,312088850,15310,15310,15310,15310,2
|
|
20230609,103100,312058230,15310,15310,15310,15310,0
|
|
20230609,103000,312058230,15310,15310,15310,15310,0
|
|
20230609,102900,312058230,15310,15300,15310,15300,2
|
|
20230609,102800,312027620,15310,15310,15310,15310,0
|
|
20230609,102700,312027620,15310,15310,15310,15310,1
|
|
20230609,102600,312012310,15300,15300,15300,15300,250
|
|
20230609,102500,308187310,15250,15250,15250,15250,0
|
|
20230609,102400,308187310,15250,15270,15270,15250,351
|
|
20230609,102300,302834190,15290,15290,15290,15290,50
|
|
20230609,102200,302069690,15290,15290,15290,15290,75
|
|
20230609,102100,300922940,15290,15280,15290,15280,104
|
|
20230609,102000,299333740,15240,15250,15250,15240,10
|
|
20230609,101900,299181260,15240,15240,15240,15240,0
|
|
20230609,101800,299181260,15240,15240,15240,15240,1
|
|
20230609,101700,299166020,15230,15260,15260,15230,2500
|
|
20230609,101600,261038250,15270,15310,15310,15270,500
|
|
20230609,101500,253394710,15320,15320,15320,15320,0
|
|
20230609,101400,253394710,15320,15320,15320,15320,8
|
|
20230609,101300,253272150,15320,15320,15320,15320,0
|
|
20230609,101200,253272150,15320,15320,15320,15320,0
|
|
20230609,101100,253272150,15320,15320,15320,15320,10
|
|
20230609,101000,253118950,15300,15320,15320,15300,2
|
|
20230609,100900,253088330,15320,15320,15320,15320,0
|
|
20230609,100800,253088330,15320,15300,15330,15300,122
|
|
20230609,100700,251219040,15300,15300,15300,15300,10
|
|
20230609,100600,251066040,15300,15300,15300,15300,0
|
|
20230609,100500,251066040,15300,15300,15300,15300,10
|
|
20230609,100400,250913040,15300,15300,15300,15300,0
|
|
20230609,100300,250913040,15300,15320,15320,15300,10
|
|
20230609,100200,250759900,15280,15280,15280,15280,0
|
|
20230609,100100,250759900,15280,15280,15280,15280,2
|
|
20230609,100000,250729340,15250,15250,15250,15250,0
|
|
20230609,095900,250729340,15250,15250,15250,15250,0
|
|
20230609,095800,250729340,15250,15300,15320,15250,832
|
|
20230609,095700,238025200,15320,15320,15320,15320,26
|
|
20230609,095600,237626880,15320,15340,15340,15320,17
|
|
20230609,095500,237366190,15350,15350,15350,15350,189
|
|
20230609,095400,234465040,15320,15320,15350,15320,381
|
|
20230609,095300,228623280,15320,15320,15320,15320,100
|
|
20230609,095200,227091280,15300,15300,15300,15300,98
|
|
20230609,095100,225591880,15320,15320,15320,15320,1
|
|
20230609,095000,225576560,15290,15290,15290,15290,0
|
|
20230609,094900,225576560,15290,15290,15290,15290,51
|
|
20230609,094800,224796770,15290,15260,15290,15260,3551
|
|
20230609,094700,170608450,15260,15260,15260,15260,112
|
|
20230609,094600,168899330,15260,15260,15260,15260,235
|
|
20230609,094500,165313230,15260,15260,15260,15260,419
|
|
20230609,094400,158919290,15260,15280,15280,15260,292
|
|
20230609,094300,154459410,15300,15320,15340,15300,99
|
|
20230609,094200,152943810,15340,15300,15340,15300,3
|
|
20230609,094100,152897840,15300,15280,15300,15280,89
|
|
20230609,094000,151536350,15300,15280,15300,15280,469
|
|
20230609,093900,144365030,15300,15300,15300,15300,0
|
|
20230609,093800,144365030,15300,15310,15310,15300,485
|
|
20230609,093700,136944410,15350,15330,15350,15330,100
|
|
20230609,093600,135410090,15300,15290,15300,15290,55
|
|
20230609,093500,134568990,15300,15260,15300,15260,483
|
|
20230609,093400,127180290,15260,15280,15280,15260,611
|
|
20230609,093300,117850220,15280,15280,15280,15280,5
|
|
20230609,093200,117773820,15290,15300,15330,15290,168
|
|
20230609,093100,115204110,15300,15300,15300,15300,0
|
|
20230609,093000,115204110,15300,15330,15330,15300,215
|
|
20230609,092900,111914230,15330,15330,15330,15330,1
|
|
20230609,092800,111898900,15350,15350,15350,15350,40
|
|
20230609,092700,111284900,15350,15340,15350,15340,2
|
|
20230609,092600,111254210,15360,15310,15360,15310,50
|
|
20230609,092500,110486810,15290,15310,15320,15290,101
|
|
20230609,092400,108939990,15300,15300,15300,15300,10
|
|
20230609,092300,108786990,15290,15290,15290,15290,397
|
|
20230609,092200,102716860,15310,15290,15310,15290,251
|
|
20230609,092100,98874530,15260,15280,15280,15260,16
|
|
20230609,092000,98630240,15290,15290,15290,15290,7
|
|
20230609,091900,98523210,15260,15260,15260,15260,102
|
|
20230609,091800,96966690,15260,15260,15260,15260,0
|
|
20230609,091700,96966690,15260,15260,15260,15260,106
|
|
20230609,091600,95349130,15260,15260,15260,15260,39
|
|
20230609,091500,94753990,15260,15260,15260,15260,20
|
|
20230609,091400,94448790,15250,15250,15250,15250,8
|
|
20230609,091300,94326790,15240,15300,15300,15240,38
|
|
20230609,091200,93747550,15320,15300,15340,15300,324
|
|
20230609,091100,88779170,15300,15300,15300,15300,0
|
|
20230609,091000,88779170,15300,15290,15300,15290,123
|
|
20230609,090900,86897830,15250,15250,15250,15250,0
|
|
20230609,090800,86897830,15250,15200,15250,15200,1519
|
|
20230609,090700,63743400,15180,15170,15190,15170,24
|
|
20230609,090600,63379020,15170,15200,15210,15160,173
|
|
20230609,090500,60751050,15200,15200,15200,15160,296
|
|
20230609,090400,56252610,15230,15220,15230,15210,74
|
|
20230609,090300,55126870,15220,15230,15250,15220,49
|
|
20230609,090200,54380200,15230,15280,15300,15230,383
|
|
20230609,090100,48539110,15330,15380,15380,15280,1854
|
|
20230609,090000,20104800,15360,15600,15600,15360,1289
|