750 lines
39 KiB
CSV
750 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230609,212700,1615960860,12900,12900,12900,12900,1166
|
|
20230609,212600,1615960860,12900,12900,12900,12900,0
|
|
20230609,212500,1615960860,12900,12900,12900,12900,0
|
|
20230609,212400,1615960860,12900,12900,12900,12900,0
|
|
20230609,212300,1615960860,12900,12900,12900,12900,0
|
|
20230609,212200,1615960860,12900,12900,12900,12900,0
|
|
20230609,212100,1615960860,12900,12900,12900,12900,0
|
|
20230609,212000,1615960860,12900,12900,12900,12900,0
|
|
20230609,211900,1615960860,12900,12900,12900,12900,0
|
|
20230609,211800,1615960860,12900,12900,12900,12900,0
|
|
20230609,211700,1615960860,12900,12900,12900,12900,0
|
|
20230609,211600,1615960860,12900,12900,12900,12900,0
|
|
20230609,211500,1615960860,12900,12900,12900,12900,0
|
|
20230609,211400,1615960860,12900,12900,12900,12900,0
|
|
20230609,211300,1615960860,12900,12900,12900,12900,0
|
|
20230609,211200,1615960860,12900,12900,12900,12900,0
|
|
20230609,211100,1615960860,12900,12900,12900,12900,0
|
|
20230609,211000,1615960860,12900,12900,12900,12900,0
|
|
20230609,210900,1615960860,12900,12900,12900,12900,0
|
|
20230609,210800,1615960860,12900,12900,12900,12900,0
|
|
20230609,210700,1615960860,12900,12900,12900,12900,0
|
|
20230609,210600,1615960860,12900,12900,12900,12900,0
|
|
20230609,210500,1615960860,12900,12900,12900,12900,0
|
|
20230609,210400,1615960860,12900,12900,12900,12900,0
|
|
20230609,210300,1615960860,12900,12900,12900,12900,0
|
|
20230609,210200,1615960860,12900,12900,12900,12900,0
|
|
20230609,210100,1615960860,12900,12900,12900,12900,0
|
|
20230609,210000,1615960860,12900,12900,12900,12900,0
|
|
20230609,205900,1615960860,12900,12900,12900,12900,0
|
|
20230609,205800,1615960860,12900,12900,12900,12900,0
|
|
20230609,205700,1615960860,12900,12900,12900,12900,1166
|
|
20230609,205600,1615960860,12900,12900,12900,12900,0
|
|
20230609,205500,1615960860,12900,12900,12900,12900,0
|
|
20230609,205400,1615960860,12900,12900,12900,12900,0
|
|
20230609,205300,1615960860,12900,12900,12900,12900,0
|
|
20230609,205200,1615960860,12900,12900,12900,12900,0
|
|
20230609,205100,1615960860,12900,12900,12900,12900,0
|
|
20230609,205000,1615960860,12900,12900,12900,12900,0
|
|
20230609,204900,1615960860,12900,12900,12900,12900,0
|
|
20230609,204800,1615960860,12900,12900,12900,12900,0
|
|
20230609,204700,1615960860,12900,12900,12900,12900,0
|
|
20230609,204600,1615960860,12900,12900,12900,12900,0
|
|
20230609,204500,1615960860,12900,12900,12900,12900,0
|
|
20230609,204400,1615960860,12900,12900,12900,12900,0
|
|
20230609,204300,1615960860,12900,12900,12900,12900,0
|
|
20230609,204200,1615960860,12900,12900,12900,12900,0
|
|
20230609,204100,1615960860,12900,12900,12900,12900,0
|
|
20230609,204000,1615960860,12900,12900,12900,12900,0
|
|
20230609,203900,1615960860,12900,12900,12900,12900,0
|
|
20230609,203800,1615960860,12900,12900,12900,12900,0
|
|
20230609,203700,1615960860,12900,12900,12900,12900,0
|
|
20230609,203600,1615960860,12900,12900,12900,12900,0
|
|
20230609,203500,1615960860,12900,12900,12900,12900,0
|
|
20230609,203400,1615960860,12900,12900,12900,12900,0
|
|
20230609,203300,1615960860,12900,12900,12900,12900,0
|
|
20230609,203200,1615960860,12900,12900,12900,12900,0
|
|
20230609,203100,1615960860,12900,12900,12900,12900,0
|
|
20230609,203000,1615960860,12900,12900,12900,12900,0
|
|
20230609,202900,1615960860,12900,12900,12900,12900,0
|
|
20230609,202800,1615960860,12900,12900,12900,12900,0
|
|
20230609,202700,1615960860,12900,12900,12900,12900,1166
|
|
20230609,202600,1615960860,12900,12900,12900,12900,0
|
|
20230609,202500,1615960860,12900,12900,12900,12900,0
|
|
20230609,202400,1615960860,12900,12900,12900,12900,0
|
|
20230609,202300,1615960860,12900,12900,12900,12900,0
|
|
20230609,202200,1615960860,12900,12900,12900,12900,0
|
|
20230609,202100,1615960860,12900,12900,12900,12900,0
|
|
20230609,202000,1615960860,12900,12900,12900,12900,0
|
|
20230609,201900,1615960860,12900,12900,12900,12900,0
|
|
20230609,201800,1615960860,12900,12900,12900,12900,0
|
|
20230609,201700,1615960860,12900,12900,12900,12900,0
|
|
20230609,201600,1615960860,12900,12900,12900,12900,0
|
|
20230609,201500,1615960860,12900,12900,12900,12900,0
|
|
20230609,201400,1615960860,12900,12900,12900,12900,0
|
|
20230609,201300,1615960860,12900,12900,12900,12900,0
|
|
20230609,201200,1615960860,12900,12900,12900,12900,0
|
|
20230609,201100,1615960860,12900,12900,12900,12900,0
|
|
20230609,201000,1615960860,12900,12900,12900,12900,0
|
|
20230609,200900,1615960860,12900,12900,12900,12900,0
|
|
20230609,200800,1615960860,12900,12900,12900,12900,0
|
|
20230609,200700,1615960860,12900,12900,12900,12900,0
|
|
20230609,200600,1615960860,12900,12900,12900,12900,0
|
|
20230609,200500,1615960860,12900,12900,12900,12900,0
|
|
20230609,200400,1615960860,12900,12900,12900,12900,0
|
|
20230609,200300,1615960860,12900,12900,12900,12900,0
|
|
20230609,200200,1615960860,12900,12900,12900,12900,0
|
|
20230609,200100,1615960860,12900,12900,12900,12900,0
|
|
20230609,200000,1615960860,12900,12900,12900,12900,0
|
|
20230609,195900,1615960860,12900,12900,12900,12900,0
|
|
20230609,195800,1615960860,12900,12900,12900,12900,0
|
|
20230609,195700,1615960860,12900,12900,12900,12900,1166
|
|
20230609,195600,1615960860,12900,12900,12900,12900,0
|
|
20230609,195500,1615960860,12900,12900,12900,12900,0
|
|
20230609,195400,1615960860,12900,12900,12900,12900,0
|
|
20230609,195300,1615960860,12900,12900,12900,12900,0
|
|
20230609,195200,1615960860,12900,12900,12900,12900,0
|
|
20230609,195100,1615960860,12900,12900,12900,12900,0
|
|
20230609,195000,1615960860,12900,12900,12900,12900,0
|
|
20230609,194900,1615960860,12900,12900,12900,12900,0
|
|
20230609,194800,1615960860,12900,12900,12900,12900,0
|
|
20230609,194700,1615960860,12900,12900,12900,12900,0
|
|
20230609,194600,1615960860,12900,12900,12900,12900,0
|
|
20230609,194500,1615960860,12900,12900,12900,12900,0
|
|
20230609,194400,1615960860,12900,12900,12900,12900,0
|
|
20230609,194300,1615960860,12900,12900,12900,12900,0
|
|
20230609,194200,1615960860,12900,12900,12900,12900,0
|
|
20230609,194100,1615960860,12900,12900,12900,12900,0
|
|
20230609,194000,1615960860,12900,12900,12900,12900,0
|
|
20230609,193900,1615960860,12900,12900,12900,12900,0
|
|
20230609,193800,1615960860,12900,12900,12900,12900,0
|
|
20230609,193700,1615960860,12900,12900,12900,12900,0
|
|
20230609,193600,1615960860,12900,12900,12900,12900,0
|
|
20230609,193500,1615960860,12900,12900,12900,12900,0
|
|
20230609,193400,1615960860,12900,12900,12900,12900,0
|
|
20230609,193300,1615960860,12900,12900,12900,12900,0
|
|
20230609,193200,1615960860,12900,12900,12900,12900,0
|
|
20230609,193100,1615960860,12900,12900,12900,12900,0
|
|
20230609,193000,1615960860,12900,12900,12900,12900,0
|
|
20230609,192900,1615960860,12900,12900,12900,12900,0
|
|
20230609,192800,1615960860,12900,12900,12900,12900,0
|
|
20230609,192700,1615960860,12900,12900,12900,12900,1166
|
|
20230609,192600,1615960860,12900,12900,12900,12900,0
|
|
20230609,192500,1615960860,12900,12900,12900,12900,0
|
|
20230609,192400,1615960860,12900,12900,12900,12900,0
|
|
20230609,192300,1615960860,12900,12900,12900,12900,0
|
|
20230609,192200,1615960860,12900,12900,12900,12900,0
|
|
20230609,192100,1615960860,12900,12900,12900,12900,0
|
|
20230609,192000,1615960860,12900,12900,12900,12900,0
|
|
20230609,191900,1615960860,12900,12900,12900,12900,0
|
|
20230609,191800,1615960860,12900,12900,12900,12900,0
|
|
20230609,191700,1615960860,12900,12900,12900,12900,0
|
|
20230609,191600,1615960860,12900,12900,12900,12900,0
|
|
20230609,191500,1615960860,12900,12900,12900,12900,0
|
|
20230609,191400,1615960860,12900,12900,12900,12900,0
|
|
20230609,191300,1615960860,12900,12900,12900,12900,0
|
|
20230609,191200,1615960860,12900,12900,12900,12900,0
|
|
20230609,191100,1615960860,12900,12900,12900,12900,0
|
|
20230609,191000,1615960860,12900,12900,12900,12900,0
|
|
20230609,190900,1615960860,12900,12900,12900,12900,0
|
|
20230609,190800,1615960860,12900,12900,12900,12900,0
|
|
20230609,190700,1615960860,12900,12900,12900,12900,0
|
|
20230609,190600,1615960860,12900,12900,12900,12900,0
|
|
20230609,190500,1615960860,12900,12900,12900,12900,0
|
|
20230609,190400,1615960860,12900,12900,12900,12900,0
|
|
20230609,190300,1615960860,12900,12900,12900,12900,0
|
|
20230609,190200,1615960860,12900,12900,12900,12900,0
|
|
20230609,190100,1615960860,12900,12900,12900,12900,0
|
|
20230609,190000,1615960860,12900,12900,12900,12900,0
|
|
20230609,185900,1615960860,12900,12900,12900,12900,0
|
|
20230609,185800,1615960860,12900,12900,12900,12900,0
|
|
20230609,185700,1615960860,12900,12900,12900,12900,1166
|
|
20230609,185600,1615960860,12900,12900,12900,12900,0
|
|
20230609,185500,1615960860,12900,12900,12900,12900,0
|
|
20230609,185400,1615960860,12900,12900,12900,12900,0
|
|
20230609,185300,1615960860,12900,12900,12900,12900,0
|
|
20230609,185200,1615960860,12900,12900,12900,12900,0
|
|
20230609,185100,1615960860,12900,12900,12900,12900,0
|
|
20230609,185000,1615960860,12900,12900,12900,12900,0
|
|
20230609,184900,1615960860,12900,12900,12900,12900,0
|
|
20230609,184800,1615960860,12900,12900,12900,12900,0
|
|
20230609,184700,1615960860,12900,12900,12900,12900,0
|
|
20230609,184600,1615960860,12900,12900,12900,12900,0
|
|
20230609,184500,1615960860,12900,12900,12900,12900,0
|
|
20230609,184400,1615960860,12900,12900,12900,12900,0
|
|
20230609,184300,1615960860,12900,12900,12900,12900,0
|
|
20230609,184200,1615960860,12900,12900,12900,12900,0
|
|
20230609,184100,1615960860,12900,12900,12900,12900,0
|
|
20230609,184000,1615960860,12900,12900,12900,12900,0
|
|
20230609,183900,1615960860,12900,12900,12900,12900,0
|
|
20230609,183800,1615960860,12900,12900,12900,12900,0
|
|
20230609,183700,1615960860,12900,12900,12900,12900,0
|
|
20230609,183600,1615960860,12900,12900,12900,12900,0
|
|
20230609,183500,1615960860,12900,12900,12900,12900,0
|
|
20230609,183400,1615960860,12900,12900,12900,12900,0
|
|
20230609,183300,1615960860,12900,12900,12900,12900,0
|
|
20230609,183200,1615960860,12900,12900,12900,12900,0
|
|
20230609,183100,1615960860,12900,12900,12900,12900,0
|
|
20230609,183000,1615960860,12900,12900,12900,12900,0
|
|
20230609,182900,1615960860,12900,12900,12900,12900,0
|
|
20230609,182800,1615960860,12900,12900,12900,12900,0
|
|
20230609,182700,1615960860,12900,12900,12900,12900,1166
|
|
20230609,182600,1615960860,12900,12900,12900,12900,0
|
|
20230609,182500,1615960860,12900,12900,12900,12900,0
|
|
20230609,182400,1615960860,12900,12900,12900,12900,0
|
|
20230609,182300,1615960860,12900,12900,12900,12900,0
|
|
20230609,182200,1615960860,12900,12900,12900,12900,0
|
|
20230609,182100,1615960860,12900,12900,12900,12900,0
|
|
20230609,182000,1615960860,12900,12900,12900,12900,0
|
|
20230609,181900,1615960860,12900,12900,12900,12900,0
|
|
20230609,181800,1615960860,12900,12900,12900,12900,0
|
|
20230609,181700,1615960860,12900,12900,12900,12900,0
|
|
20230609,181600,1615960860,12900,12900,12900,12900,0
|
|
20230609,181500,1615960860,12900,12900,12900,12900,0
|
|
20230609,181400,1615960860,12900,12900,12900,12900,0
|
|
20230609,181300,1615960860,12900,12900,12900,12900,0
|
|
20230609,181200,1615960860,12900,12900,12900,12900,0
|
|
20230609,181100,1615960860,12900,12900,12900,12900,0
|
|
20230609,181000,1615960860,12900,12900,12900,12900,0
|
|
20230609,180900,1615960860,12900,12900,12900,12900,0
|
|
20230609,180800,1615960860,12900,12900,12900,12900,0
|
|
20230609,180700,1615960860,12900,12900,12900,12900,0
|
|
20230609,180600,1615960860,12900,12900,12900,12900,0
|
|
20230609,180500,1615960860,12900,12900,12900,12900,0
|
|
20230609,180400,1615960860,12900,12900,12900,12900,0
|
|
20230609,180300,1615960860,12900,12900,12900,12900,0
|
|
20230609,180200,1615960860,12900,12900,12900,12900,0
|
|
20230609,180100,1615960860,12900,12900,12900,12900,0
|
|
20230609,180000,1615960860,12900,12900,12900,12900,0
|
|
20230609,175900,1615960860,12900,12900,12900,12900,0
|
|
20230609,175800,1615960860,12900,12900,12900,12900,0
|
|
20230609,175700,1615960860,12900,12900,12900,12900,1166
|
|
20230609,175600,1615960860,12900,12900,12900,12900,0
|
|
20230609,175500,1615960860,12900,12900,12900,12900,0
|
|
20230609,175400,1615960860,12900,12900,12900,12900,0
|
|
20230609,175300,1615960860,12900,12900,12900,12900,0
|
|
20230609,175200,1615960860,12900,12900,12900,12900,0
|
|
20230609,175100,1615960860,12900,12900,12900,12900,0
|
|
20230609,175000,1615960860,12900,12900,12900,12900,0
|
|
20230609,174900,1615960860,12900,12900,12900,12900,0
|
|
20230609,174800,1615960860,12900,12900,12900,12900,0
|
|
20230609,174700,1615960860,12900,12900,12900,12900,0
|
|
20230609,174600,1615960860,12900,12900,12900,12900,0
|
|
20230609,174500,1615960860,12900,12900,12900,12900,0
|
|
20230609,174400,1615960860,12900,12900,12900,12900,0
|
|
20230609,174300,1615960860,12900,12900,12900,12900,0
|
|
20230609,174200,1615960860,12900,12900,12900,12900,0
|
|
20230609,174100,1615960860,12900,12900,12900,12900,0
|
|
20230609,174000,1615960860,12900,12900,12900,12900,0
|
|
20230609,173900,1615960860,12900,12900,12900,12900,0
|
|
20230609,173800,1615960860,12900,12900,12900,12900,0
|
|
20230609,173700,1615960860,12900,12900,12900,12900,0
|
|
20230609,173600,1615960860,12900,12900,12900,12900,0
|
|
20230609,173500,1615960860,12900,12900,12900,12900,0
|
|
20230609,173400,1615960860,12900,12900,12900,12900,0
|
|
20230609,173300,1615960860,12900,12900,12900,12900,0
|
|
20230609,173200,1615960860,12900,12900,12900,12900,0
|
|
20230609,173100,1615960860,12900,12900,12900,12900,0
|
|
20230609,173000,1615960860,12900,12900,12900,12900,0
|
|
20230609,172900,1615960860,12900,12900,12900,12900,0
|
|
20230609,172800,1615960860,12900,12900,12900,12900,0
|
|
20230609,172700,1615960860,12900,12900,12900,12900,1166
|
|
20230609,172600,1615960860,12900,12900,12900,12900,0
|
|
20230609,172500,1615960860,12900,12900,12900,12900,0
|
|
20230609,172400,1615960860,12900,12900,12900,12900,0
|
|
20230609,172300,1615960860,12900,12900,12900,12900,0
|
|
20230609,172200,1615960860,12900,12900,12900,12900,0
|
|
20230609,172100,1615960860,12900,12900,12900,12900,0
|
|
20230609,172000,1615960860,12900,12900,12900,12900,0
|
|
20230609,171900,1615960860,12900,12900,12900,12900,0
|
|
20230609,171800,1615960860,12900,12900,12900,12900,0
|
|
20230609,171700,1615960860,12900,12900,12900,12900,0
|
|
20230609,171600,1615960860,12900,12900,12900,12900,0
|
|
20230609,171500,1615960860,12900,12900,12900,12900,0
|
|
20230609,171400,1615960860,12900,12900,12900,12900,0
|
|
20230609,171300,1615960860,12900,12900,12900,12900,0
|
|
20230609,171200,1615960860,12900,12900,12900,12900,0
|
|
20230609,171100,1615960860,12900,12900,12900,12900,0
|
|
20230609,171000,1615960860,12900,12900,12900,12900,0
|
|
20230609,170900,1615960860,12900,12900,12900,12900,0
|
|
20230609,170800,1615960860,12900,12900,12900,12900,0
|
|
20230609,170700,1615960860,12900,12900,12900,12900,0
|
|
20230609,170600,1615960860,12900,12900,12900,12900,0
|
|
20230609,170500,1615960860,12900,12900,12900,12900,0
|
|
20230609,170400,1615960860,12900,12900,12900,12900,0
|
|
20230609,170300,1615960860,12900,12900,12900,12900,0
|
|
20230609,170200,1615960860,12900,12900,12900,12900,0
|
|
20230609,170100,1615960860,12900,12900,12900,12900,0
|
|
20230609,170000,1615960860,12900,12900,12900,12900,0
|
|
20230609,165900,1615960860,12900,12900,12900,12900,0
|
|
20230609,165800,1615960860,12900,12900,12900,12900,0
|
|
20230609,165700,1615960860,12900,12900,12900,12900,1166
|
|
20230609,165600,1615960860,12900,12900,12900,12900,0
|
|
20230609,165500,1615960860,12900,12900,12900,12900,0
|
|
20230609,165400,1615960860,12900,12900,12900,12900,0
|
|
20230609,165300,1615960860,12900,12900,12900,12900,0
|
|
20230609,165200,1615960860,12900,12900,12900,12900,0
|
|
20230609,165100,1615960860,12900,12900,12900,12900,0
|
|
20230609,165000,1615960860,12900,12900,12900,12900,0
|
|
20230609,164900,1615960860,12900,12900,12900,12900,0
|
|
20230609,164800,1615960860,12900,12900,12900,12900,0
|
|
20230609,164700,1615960860,12900,12900,12900,12900,0
|
|
20230609,164600,1615960860,12900,12900,12900,12900,0
|
|
20230609,164500,1615960860,12900,12900,12900,12900,0
|
|
20230609,164400,1615960860,12900,12900,12900,12900,0
|
|
20230609,164300,1615960860,12900,12900,12900,12900,0
|
|
20230609,164200,1615960860,12900,12900,12900,12900,0
|
|
20230609,164100,1615960860,12900,12900,12900,12900,0
|
|
20230609,164000,1615960860,12900,12900,12900,12900,0
|
|
20230609,163900,1615960860,12900,12900,12900,12900,0
|
|
20230609,163800,1615960860,12900,12900,12900,12900,0
|
|
20230609,163700,1615960860,12900,12900,12900,12900,0
|
|
20230609,163600,1615960860,12900,12900,12900,12900,0
|
|
20230609,163500,1615960860,12900,12900,12900,12900,0
|
|
20230609,163400,1615960860,12900,12900,12900,12900,0
|
|
20230609,163300,1615960860,12900,12900,12900,12900,0
|
|
20230609,163200,1615960860,12900,12900,12900,12900,0
|
|
20230609,163100,1615960860,12900,12900,12900,12900,0
|
|
20230609,163000,1615960860,12900,12900,12900,12900,0
|
|
20230609,162900,1615960860,12900,12900,12900,12900,0
|
|
20230609,162800,1615960860,12900,12900,12900,12900,0
|
|
20230609,162700,1615960860,12900,12900,12900,12900,1166
|
|
20230609,162600,1615960860,12900,12900,12900,12900,0
|
|
20230609,162500,1615960860,12900,12900,12900,12900,0
|
|
20230609,162400,1615960860,12900,12900,12900,12900,0
|
|
20230609,162300,1615960860,12900,12900,12900,12900,0
|
|
20230609,162200,1615960860,12900,12900,12900,12900,0
|
|
20230609,162100,1615960860,12900,12900,12900,12900,0
|
|
20230609,162000,1615960860,12900,12900,12900,12900,0
|
|
20230609,161900,1615960860,12900,12900,12900,12900,0
|
|
20230609,161800,1615960860,12900,12900,12900,12900,0
|
|
20230609,161700,1615960860,12900,12900,12900,12900,0
|
|
20230609,161600,1615960860,12900,12900,12900,12900,0
|
|
20230609,161500,1615960860,12900,12900,12900,12900,0
|
|
20230609,161400,1615960860,12900,12900,12900,12900,0
|
|
20230609,161300,1615960860,12900,12900,12900,12900,0
|
|
20230609,161200,1615960860,12900,12900,12900,12900,0
|
|
20230609,161100,1615960860,12900,12900,12900,12900,0
|
|
20230609,161000,1615960860,12900,12900,12900,12900,0
|
|
20230609,160900,1615960860,12900,12900,12900,12900,0
|
|
20230609,160800,1615960860,12900,12900,12900,12900,0
|
|
20230609,160700,1615960860,12900,12900,12900,12900,0
|
|
20230609,160600,1615960860,12900,12900,12900,12900,0
|
|
20230609,160500,1615960860,12900,12900,12900,12900,0
|
|
20230609,160400,1615960860,12900,12900,12900,12900,0
|
|
20230609,160300,1615960860,12900,12900,12900,12900,0
|
|
20230609,160200,1615960860,12900,12900,12900,12900,0
|
|
20230609,160100,1615960860,12900,12900,12900,12900,0
|
|
20230609,160000,1615960860,12900,12900,12900,12900,0
|
|
20230609,155900,1615960860,12900,12900,12900,12900,0
|
|
20230609,155800,1615960860,12900,12900,12900,12900,0
|
|
20230609,155700,1615960860,12900,12900,12900,12900,1166
|
|
20230609,155600,1615960860,12900,12900,12900,12900,0
|
|
20230609,155500,1615960860,12900,12900,12900,12900,0
|
|
20230609,155400,1615960860,12900,12900,12900,12900,0
|
|
20230609,155300,1615960860,12900,12900,12900,12900,0
|
|
20230609,155200,1615960860,12900,12900,12900,12900,0
|
|
20230609,155100,1615960860,12900,12900,12900,12900,0
|
|
20230609,155000,1615960860,12900,12900,12900,12900,0
|
|
20230609,154900,1615960860,12900,12900,12900,12900,0
|
|
20230609,154800,1615960860,12900,12900,12900,12900,0
|
|
20230609,154700,1615960860,12900,12900,12900,12900,0
|
|
20230609,154600,1615960860,12900,12900,12900,12900,0
|
|
20230609,154500,1615960860,12900,12900,12900,12900,0
|
|
20230609,154400,1615960860,12900,12900,12900,12900,0
|
|
20230609,154300,1615960860,12900,12900,12900,12900,0
|
|
20230609,154200,1615960860,12900,12900,12900,12900,0
|
|
20230609,154100,1615960860,12900,12900,12900,12900,0
|
|
20230609,154000,1615960860,12900,12900,12900,12900,0
|
|
20230609,153900,1615960860,12900,12900,12900,12900,0
|
|
20230609,153800,1615960860,12900,12900,12900,12900,0
|
|
20230609,153700,1615960860,12900,12900,12900,12900,0
|
|
20230609,153600,1615960860,12900,12900,12900,12900,0
|
|
20230609,153500,1615960860,12900,12900,12900,12900,0
|
|
20230609,153400,1615960860,12900,12900,12900,12900,0
|
|
20230609,153300,1615960860,12900,12900,12900,12900,0
|
|
20230609,153200,1615960860,12900,12900,12900,12900,0
|
|
20230609,153100,1615960860,12900,12900,12900,12900,0
|
|
20230609,153000,1615960860,12900,12900,12900,12900,1166
|
|
20230609,152900,1600919460,12900,12900,12900,12900,0
|
|
20230609,152800,1600919460,12900,12900,12900,12900,0
|
|
20230609,152700,1600919460,12900,12900,12900,12900,0
|
|
20230609,152600,1600919460,12900,12900,12900,12900,0
|
|
20230609,152500,1600919460,12900,12900,12900,12900,0
|
|
20230609,152400,1600919460,12900,12900,12900,12900,0
|
|
20230609,152300,1600919460,12900,12900,12900,12900,0
|
|
20230609,152200,1600919460,12900,12900,12900,12900,0
|
|
20230609,152100,1600919460,12900,12900,12900,12900,0
|
|
20230609,152000,1600919460,12900,12900,12900,12900,0
|
|
20230609,151900,1600919460,12900,12900,12910,12860,283
|
|
20230609,151800,1597272720,12900,12900,12910,12900,96
|
|
20230609,151700,1596034280,12900,12900,12910,12890,2092
|
|
20230609,151600,1569048780,12900,12890,12910,12890,373
|
|
20230609,151500,1564236900,12890,12890,12890,12890,159
|
|
20230609,151400,1562187390,12890,12890,12900,12890,61
|
|
20230609,151300,1561401030,12890,12900,12900,12890,20
|
|
20230609,151200,1561143110,12910,12910,12910,12910,56
|
|
20230609,151100,1560420150,12910,12910,12910,12910,151
|
|
20230609,151000,1558470740,12910,12900,12910,12890,2905
|
|
20230609,150900,1520996230,12910,12910,12910,12910,3
|
|
20230609,150800,1520957500,12910,12910,12910,12900,2426
|
|
20230609,150700,1489658550,12900,12870,12900,12870,951
|
|
20230609,150600,1477399360,12870,12870,12870,12870,550
|
|
20230609,150500,1470320860,12860,12860,12860,12860,195
|
|
20230609,150400,1467813160,12860,12860,12860,12860,295
|
|
20230609,150300,1464019460,12850,12850,12850,12850,326
|
|
20230609,150200,1459830360,12840,12840,12840,12840,107
|
|
20230609,150100,1458456480,12830,12830,12830,12830,574
|
|
20230609,150000,1451092060,12840,12840,12840,12840,0
|
|
20230609,145900,1451092060,12840,12840,12840,12840,105
|
|
20230609,145800,1449743860,12840,12840,12840,12840,51
|
|
20230609,145700,1449089020,12840,12840,12840,12840,242
|
|
20230609,145600,1445981740,12850,12850,12850,12850,0
|
|
20230609,145500,1445981740,12850,12850,12850,12850,1
|
|
20230609,145400,1445968890,12850,12840,12850,12840,349
|
|
20230609,145300,1441487720,12850,12840,12850,12840,45
|
|
20230609,145200,1440909720,12850,12850,12850,12850,0
|
|
20230609,145100,1440909720,12850,12850,12850,12850,0
|
|
20230609,145000,1440909720,12850,12850,12850,12850,0
|
|
20230609,144900,1440909720,12850,12820,12850,12820,3719
|
|
20230609,144800,1393198060,12820,12820,12830,12820,759
|
|
20230609,144700,1383467660,12820,12830,12830,12820,812
|
|
20230609,144600,1373052320,12830,12840,12840,12830,202
|
|
20230609,144500,1370458770,12840,12850,12860,12840,21
|
|
20230609,144400,1370188980,12860,12860,12860,12860,115
|
|
20230609,144300,1368710080,12860,12860,12860,12860,1
|
|
20230609,144200,1368697220,12860,12850,12860,12830,81
|
|
20230609,144100,1367657560,12860,12860,12860,12860,220
|
|
20230609,144000,1364828360,12860,12860,12870,12860,20
|
|
20230609,143900,1364571150,12820,12860,12870,12820,2010
|
|
20230609,143800,1338756240,12860,12880,12880,12860,108
|
|
20230609,143700,1337366300,12880,12880,12880,12880,1
|
|
20230609,143600,1337353420,12870,12870,12870,12870,10
|
|
20230609,143500,1337224720,12880,12880,12880,12870,5
|
|
20230609,143400,1337160340,12880,12880,12880,12880,10
|
|
20230609,143300,1337031540,12880,12880,12880,12880,0
|
|
20230609,143200,1337031540,12880,12880,12880,12880,10
|
|
20230609,143100,1336902740,12880,12880,12880,12880,0
|
|
20230609,143000,1336902740,12880,12870,12880,12870,373
|
|
20230609,142900,1332098850,12870,12870,12870,12870,1
|
|
20230609,142800,1332085980,12860,12870,12870,12860,1604
|
|
20230609,142700,1311457500,12870,12870,12870,12870,144
|
|
20230609,142600,1309604220,12880,12880,12880,12880,1
|
|
20230609,142500,1309591340,12870,12870,12870,12870,1027
|
|
20230609,142400,1296373850,12880,12900,12900,12880,133
|
|
20230609,142300,1294660790,12880,12900,12900,12880,2
|
|
20230609,142200,1294635010,12900,12880,12900,12880,11
|
|
20230609,142100,1294493310,12900,12900,12900,12900,3
|
|
20230609,142000,1294454610,12890,12900,12900,12890,340
|
|
20230609,141900,1290071110,12900,12900,12900,12900,0
|
|
20230609,141800,1290071110,12900,12900,12900,12900,0
|
|
20230609,141700,1290071110,12900,12900,12900,12900,12
|
|
20230609,141600,1289916310,12870,12870,12870,12870,1
|
|
20230609,141500,1289903440,12900,12880,12900,12880,842
|
|
20230609,141400,1279045040,12880,12880,12880,12880,142
|
|
20230609,141300,1277216080,12880,12900,12900,12880,2
|
|
20230609,141200,1277190300,12880,12890,12900,12880,1003
|
|
20230609,141100,1264261640,12900,12890,12900,12880,225
|
|
20230609,141000,1261361430,12890,12890,12900,12890,12
|
|
20230609,140900,1261206740,12900,12880,12900,12880,179
|
|
20230609,140800,1258901140,12880,12880,12880,12880,50
|
|
20230609,140700,1258257140,12880,12880,12880,12880,0
|
|
20230609,140600,1258257140,12880,12880,12880,12880,51
|
|
20230609,140500,1257600260,12880,12870,12880,12860,668
|
|
20230609,140400,1249003110,12880,12880,12890,12880,302
|
|
20230609,140300,1245111750,12880,12880,12880,12880,1
|
|
20230609,140200,1245098870,12890,12890,12890,12880,322
|
|
20230609,140100,1240950470,12890,12890,12890,12890,6
|
|
20230609,140000,1240873130,12900,12900,12900,12900,10
|
|
20230609,135900,1240744130,12900,12900,12900,12900,101
|
|
20230609,135800,1239441230,12900,12900,12900,12890,103
|
|
20230609,135700,1238112630,12890,12890,12890,12880,680
|
|
20230609,135600,1229352630,12880,12880,12880,12880,1
|
|
20230609,135500,1229339750,12880,12880,12880,12880,1
|
|
20230609,135400,1229326870,12880,12880,12880,12880,36
|
|
20230609,135300,1228863190,12880,12900,12900,12880,786
|
|
20230609,135200,1218738720,12890,12900,12910,12890,27
|
|
20230609,135100,1218390490,12900,12900,12900,12900,19
|
|
20230609,135000,1218145390,12900,12900,12900,12900,458
|
|
20230609,134900,1212237190,12900,12900,12900,12900,0
|
|
20230609,134800,1212237190,12900,12890,12900,12890,260
|
|
20230609,134700,1208885770,12890,12890,12890,12890,2
|
|
20230609,134600,1208859990,12890,12890,12890,12890,100
|
|
20230609,134500,1207570990,12900,12900,12900,12900,2
|
|
20230609,134400,1207545190,12900,12900,12900,12900,0
|
|
20230609,134300,1207545190,12900,12890,12900,12890,547
|
|
20230609,134200,1200494310,12890,12900,12900,12890,104
|
|
20230609,134100,1199153720,12900,12920,12920,12900,2274
|
|
20230609,134000,1169808600,12920,12920,12920,12910,479
|
|
20230609,133900,1163623730,12930,12930,12930,12930,520
|
|
20230609,133800,1156900130,12930,12920,12930,12920,38
|
|
20230609,133700,1156409130,12930,12930,12930,12920,24
|
|
20230609,133600,1156098950,12920,12930,12940,12920,243
|
|
20230609,133500,1152957120,12940,12940,12940,12940,0
|
|
20230609,133400,1152957120,12940,12930,12940,12930,324
|
|
20230609,133300,1148764760,12940,12940,12940,12940,0
|
|
20230609,133200,1148764760,12940,12940,12940,12920,2822
|
|
20230609,133100,1112288480,12940,12940,12950,12940,1387
|
|
20230609,133000,1094335320,12940,12940,12950,12940,114
|
|
20230609,132900,1092860120,12950,12940,12950,12940,196
|
|
20230609,132800,1090322470,12950,12940,12970,12940,4606
|
|
20230609,132700,1030675000,12940,12930,12940,12910,1401
|
|
20230609,132600,1012551650,12930,12910,12930,12910,2326
|
|
20230609,132500,982497290,12900,12890,12900,12890,1196
|
|
20230609,132400,967068940,12900,12900,12900,12900,2
|
|
20230609,132300,967043140,12870,12890,12900,12870,1845
|
|
20230609,132200,943280050,12890,12870,12890,12870,355
|
|
20230609,132100,938710490,12860,12850,12860,12850,460
|
|
20230609,132000,932795960,12850,12850,12850,12850,697
|
|
20230609,131900,923839510,12840,12850,12850,12840,65
|
|
20230609,131800,923004710,12850,12840,12850,12840,933
|
|
20230609,131700,911024980,12840,12840,12840,12840,117
|
|
20230609,131600,909522700,12840,12840,12840,12840,1
|
|
20230609,131500,909509860,12840,12840,12840,12840,11
|
|
20230609,131400,909368620,12840,12830,12840,12820,501
|
|
20230609,131300,902942210,12840,12830,12840,12830,341
|
|
20230609,131200,898566770,12840,12840,12840,12830,17
|
|
20230609,131100,898348500,12840,12840,12840,12840,4
|
|
20230609,131000,898297140,12830,12830,12830,12830,121
|
|
20230609,130900,896744710,12840,12840,12840,12840,0
|
|
20230609,130800,896744710,12840,12840,12840,12840,10
|
|
20230609,130700,896616310,12840,12840,12840,12840,32
|
|
20230609,130600,896205430,12840,12840,12840,12840,38
|
|
20230609,130500,895717510,12840,12840,12840,12840,0
|
|
20230609,130400,895717510,12840,12840,12840,12830,72
|
|
20230609,130300,894793480,12840,12830,12840,12830,483
|
|
20230609,130200,888596580,12830,12830,12830,12830,0
|
|
20230609,130100,888596580,12830,12830,12830,12830,0
|
|
20230609,130000,888596580,12830,12830,12830,12830,8
|
|
20230609,125900,888493940,12840,12840,12840,12840,36
|
|
20230609,125800,888031700,12840,12840,12840,12840,6
|
|
20230609,125700,887954660,12840,12810,12840,12810,7
|
|
20230609,125600,887864810,12840,12830,12840,12800,3157
|
|
20230609,125500,847400400,12840,12840,12840,12830,1505
|
|
20230609,125400,828079310,12850,12850,12850,12850,1785
|
|
20230609,125300,805142060,12860,12860,12860,12860,679
|
|
20230609,125200,796410120,12860,12860,12860,12860,100
|
|
20230609,125100,795124120,12870,12870,12870,12870,155
|
|
20230609,125000,793129270,12870,12870,12870,12870,1253
|
|
20230609,124900,777003160,12870,12880,12880,12870,18
|
|
20230609,124800,776771490,12870,12870,12870,12870,17
|
|
20230609,124700,776552700,12880,12880,12880,12880,212
|
|
20230609,124600,773822140,12880,12880,12880,12880,61
|
|
20230609,124500,773036460,12880,12890,12890,12880,169
|
|
20230609,124400,770859670,12890,12890,12890,12890,0
|
|
20230609,124300,770859670,12890,12890,12890,12890,1
|
|
20230609,124200,770846780,12890,12880,12890,12880,27
|
|
20230609,124100,770498920,12880,12880,12880,12880,20
|
|
20230609,124000,770241320,12880,12880,12880,12880,774
|
|
20230609,123900,760272200,12880,12880,12880,12880,58
|
|
20230609,123800,759525160,12900,12900,12900,12900,2
|
|
20230609,123700,759499360,12880,12880,12880,12880,200
|
|
20230609,123600,756923360,12880,12880,12880,12880,425
|
|
20230609,123500,751449360,12900,12900,12900,12900,0
|
|
20230609,123400,751449360,12900,12900,12900,12900,0
|
|
20230609,123300,751449360,12900,12900,12900,12900,0
|
|
20230609,123200,751449360,12900,12900,12900,12900,10
|
|
20230609,123100,751320360,12900,12900,12900,12890,146
|
|
20230609,123000,749438360,12900,12890,12900,12890,33
|
|
20230609,122900,749012980,12900,12900,12900,12900,0
|
|
20230609,122800,749012980,12900,12900,12900,12900,0
|
|
20230609,122700,749012980,12900,12900,12900,12900,0
|
|
20230609,122600,749012980,12900,12900,12900,12900,0
|
|
20230609,122500,749012980,12900,12900,12900,12900,5
|
|
20230609,122400,748948480,12900,12900,12900,12900,0
|
|
20230609,122300,748948480,12900,12900,12900,12900,1
|
|
20230609,122200,748935580,12900,12900,12900,12900,44
|
|
20230609,122100,748367980,12900,12900,12900,12900,0
|
|
20230609,122000,748367980,12900,12900,12900,12900,0
|
|
20230609,121900,748367980,12900,12900,12900,12900,40
|
|
20230609,121800,747851980,12900,12900,12900,12900,5
|
|
20230609,121700,747787480,12900,12900,12900,12900,0
|
|
20230609,121600,747787480,12900,12900,12900,12900,0
|
|
20230609,121500,747787480,12900,12900,12900,12900,334
|
|
20230609,121400,743478880,12900,12900,12900,12900,43
|
|
20230609,121300,742924180,12900,12900,12900,12900,707
|
|
20230609,121200,733803880,12900,12900,12900,12900,209
|
|
20230609,121100,731107780,12900,12900,12900,12900,94
|
|
20230609,121000,729895180,12900,12900,12900,12900,1200
|
|
20230609,120900,714415180,12900,12900,12900,12900,0
|
|
20230609,120800,714415180,12900,12900,12900,12900,300
|
|
20230609,120700,710545180,12900,12900,12900,12900,1389
|
|
20230609,120600,692627080,12900,12900,12900,12900,140
|
|
20230609,120500,690821080,12900,12900,12900,12900,490
|
|
20230609,120400,684500080,12900,12900,12900,12900,2253
|
|
20230609,120300,655436380,12910,12880,12910,12880,2647
|
|
20230609,120200,621302520,12880,12880,12880,12880,2
|
|
20230609,120100,621276760,12870,12870,12870,12870,200
|
|
20230609,120000,618702760,12880,12880,12880,12880,77
|
|
20230609,115900,617711000,12880,12880,12880,12880,100
|
|
20230609,115800,616423000,12880,12880,12880,12880,0
|
|
20230609,115700,616423000,12880,12880,12880,12880,0
|
|
20230609,115600,616423000,12880,12880,12880,12880,5
|
|
20230609,115500,616358600,12880,12880,12880,12880,135
|
|
20230609,115400,614619800,12880,12880,12880,12880,200
|
|
20230609,115300,612043800,12880,12880,12880,12880,10
|
|
20230609,115200,611915000,12880,12870,12880,12870,981
|
|
20230609,115100,599282530,12870,12870,12870,12870,0
|
|
20230609,115000,599282530,12870,12870,12870,12870,300
|
|
20230609,114900,595421530,12870,12870,12870,12870,0
|
|
20230609,114800,595421530,12870,12870,12870,12870,2
|
|
20230609,114700,595395790,12870,12870,12870,12870,367
|
|
20230609,114600,590672500,12880,12880,12880,12880,0
|
|
20230609,114500,590672500,12880,12880,12880,12870,118
|
|
20230609,114400,589152830,12880,12880,12880,12880,0
|
|
20230609,114300,589152830,12880,12880,12880,12880,7
|
|
20230609,114200,589062670,12870,12870,12870,12870,919
|
|
20230609,114100,577235140,12870,12870,12870,12870,0
|
|
20230609,114000,577235140,12870,12870,12870,12870,0
|
|
20230609,113900,577235140,12870,12870,12870,12870,2
|
|
20230609,113800,577209400,12860,12860,12860,12860,30
|
|
20230609,113700,576823600,12870,12870,12870,12870,33
|
|
20230609,113600,576398890,12870,12870,12870,12870,50
|
|
20230609,113500,575755390,12870,12870,12870,12870,400
|
|
20230609,113400,570607390,12870,12860,12870,12860,319
|
|
20230609,113300,566505030,12860,12850,12860,12850,100
|
|
20230609,113200,565219530,12860,12860,12860,12860,0
|
|
20230609,113100,565219530,12860,12860,12860,12860,1
|
|
20230609,113000,565206670,12860,12860,12860,12860,0
|
|
20230609,112900,565206670,12860,12860,12860,12860,0
|
|
20230609,112800,565206670,12860,12860,12860,12860,0
|
|
20230609,112700,565206670,12860,12860,12860,12860,66
|
|
20230609,112600,564357910,12860,12860,12860,12860,0
|
|
20230609,112500,564357910,12860,12860,12860,12860,0
|
|
20230609,112400,564357910,12860,12860,12860,12860,50
|
|
20230609,112300,563714910,12850,12850,12850,12850,148
|
|
20230609,112200,561813110,12850,12870,12870,12850,6
|
|
20230609,112100,561735910,12870,12870,12870,12870,305
|
|
20230609,112000,557810560,12870,12870,12870,12870,17
|
|
20230609,111900,557591770,12870,12870,12870,12870,5
|
|
20230609,111800,557527420,12870,12870,12870,12870,2
|
|
20230609,111700,557501680,12870,12870,12870,12850,801
|
|
20230609,111600,547201740,12870,12870,12870,12870,5
|
|
20230609,111500,547137390,12870,12880,12880,12870,789
|
|
20230609,111400,536977960,12880,12880,12880,12880,5
|
|
20230609,111300,536913560,12880,12880,12880,12880,5
|
|
20230609,111200,536849160,12880,12880,12880,12880,100
|
|
20230609,111100,535561160,12880,12880,12880,12880,139
|
|
20230609,111000,533770840,12880,12890,12890,12880,412
|
|
20230609,110900,528462700,12890,12890,12890,12890,0
|
|
20230609,110800,528462700,12890,12890,12890,12890,100
|
|
20230609,110700,527173700,12870,12870,12870,12870,0
|
|
20230609,110600,527173700,12870,12870,12870,12870,0
|
|
20230609,110500,527173700,12870,12890,12890,12870,52
|
|
20230609,110400,526503460,12890,12870,12890,12870,51
|
|
20230609,110300,525847070,12890,12890,12890,12890,58
|
|
20230609,110200,525099450,12890,12880,12890,12880,356
|
|
20230609,110100,520511000,12880,12880,12890,12880,201
|
|
20230609,110000,517922110,12880,12880,12880,12880,1
|
|
20230609,105900,517909230,12890,12890,12890,12890,20
|
|
20230609,105800,517651430,12890,12890,12890,12890,0
|
|
20230609,105700,517651430,12890,12890,12890,12890,27
|
|
20230609,105600,517303400,12900,12900,12900,12900,212
|
|
20230609,105500,514568600,12900,12890,12900,12890,133
|
|
20230609,105400,512854220,12890,12890,12890,12880,11
|
|
20230609,105300,512712440,12900,12870,12900,12870,834
|
|
20230609,105200,501962370,12870,12860,12870,12860,269
|
|
20230609,105100,498500560,12860,12860,12870,12860,123
|
|
20230609,105000,496918770,12860,12860,12860,12860,660
|
|
20230609,104900,488431170,12860,12860,12860,12860,304
|
|
20230609,104800,484521730,12860,12860,12860,12860,228
|
|
20230609,104700,481589650,12860,12860,12860,12860,0
|
|
20230609,104600,481589650,12860,12860,12860,12860,14
|
|
20230609,104500,481409610,12880,12880,12880,12880,373
|
|
20230609,104400,476605370,12880,12880,12880,12880,0
|
|
20230609,104300,476605370,12880,12860,12880,12860,189
|
|
20230609,104200,474174290,12880,12880,12880,12880,9
|
|
20230609,104100,474058370,12880,12880,12880,12880,32
|
|
20230609,104000,473646210,12880,12880,12880,12880,115
|
|
20230609,103900,472165010,12880,12860,12880,12860,2201
|
|
20230609,103800,443856130,12860,12860,12860,12860,192
|
|
20230609,103700,441387010,12860,12870,12870,12860,813
|
|
20230609,103600,430930830,12880,12880,12880,12880,10
|
|
20230609,103500,430802030,12880,12880,12880,12880,100
|
|
20230609,103400,429514030,12890,12890,12890,12890,0
|
|
20230609,103300,429514030,12890,12890,12890,12890,204
|
|
20230609,103200,426884470,12890,12850,12890,12850,1550
|
|
20230609,103100,406936070,12850,12850,12850,12850,0
|
|
20230609,103000,406936070,12850,12850,12850,12850,240
|
|
20230609,102900,403852070,12850,12850,12850,12850,0
|
|
20230609,102800,403852070,12850,12850,12850,12850,0
|
|
20230609,102700,403852070,12850,12850,12850,12850,579
|
|
20230609,102600,396411920,12860,12860,12860,12850,53
|
|
20230609,102500,395730360,12860,12860,12860,12860,10
|
|
20230609,102400,395601760,12870,12870,12870,12870,2
|
|
20230609,102300,395576020,12880,12880,12880,12880,0
|
|
20230609,102200,395576020,12880,12880,12880,12880,0
|
|
20230609,102100,395576020,12880,12880,12880,12880,2
|
|
20230609,102000,395550260,12880,12860,12880,12860,129
|
|
20230609,101900,393890280,12860,12860,12860,12860,100
|
|
20230609,101800,392604280,12860,12860,12860,12860,11
|
|
20230609,101700,392462820,12850,12860,12860,12850,270
|
|
20230609,101600,388991120,12860,12860,12860,12860,112
|
|
20230609,101500,387550800,12860,12840,12860,12840,307
|
|
20230609,101400,383607700,12840,12810,12840,12810,118
|
|
20230609,101300,382096090,12810,12840,12840,12810,25
|
|
20230609,101200,381775810,12810,12790,12810,12790,1448
|
|
20230609,101100,363232430,12790,12790,12790,12790,0
|
|
20230609,101000,363232430,12790,12790,12790,12790,118
|
|
20230609,100900,361723210,12790,12790,12790,12790,0
|
|
20230609,100800,361723210,12790,12790,12790,12790,0
|
|
20230609,100700,361723210,12790,12790,12790,12790,190
|
|
20230609,100600,359293110,12760,12770,12770,12760,820
|
|
20230609,100500,348827610,12790,12790,12790,12790,1
|
|
20230609,100400,348814820,12790,12790,12790,12790,0
|
|
20230609,100300,348814820,12790,12790,12790,12790,100
|
|
20230609,100200,347535820,12790,12790,12790,12790,10
|
|
20230609,100100,347407920,12760,12800,12800,12760,2074
|
|
20230609,100000,320919860,12800,12800,12800,12800,1
|
|
20230609,095900,320907060,12800,12780,12800,12780,803
|
|
20230609,095800,310637720,12780,12780,12780,12780,1
|
|
20230609,095700,310624940,12760,12780,12780,12760,71
|
|
20230609,095600,309718230,12770,12770,12770,12770,0
|
|
20230609,095500,309718230,12770,12790,12790,12770,651
|
|
20230609,095400,301404510,12780,12780,12780,12780,18
|
|
20230609,095300,301174470,12790,12790,12790,12790,160
|
|
20230609,095200,299128070,12790,12790,12790,12790,0
|
|
20230609,095100,299128070,12790,12790,12790,12790,2
|
|
20230609,095000,299102490,12780,12770,12780,12770,75
|
|
20230609,094900,298144040,12780,12780,12780,12780,0
|
|
20230609,094800,298144040,12780,12790,12790,12780,2
|
|
20230609,094700,298118470,12770,12760,12770,12760,198
|
|
20230609,094600,295591270,12770,12770,12770,12770,1
|
|
20230609,094500,295578500,12780,12780,12780,12780,400
|
|
20230609,094400,290466500,12780,12780,12780,12780,100
|
|
20230609,094300,289188500,12780,12780,12780,12780,0
|
|
20230609,094200,289188500,12780,12780,12780,12780,0
|
|
20230609,094100,289188500,12780,12750,12780,12740,777
|
|
20230609,094000,279282360,12760,12780,12780,12760,1052
|
|
20230609,093900,265848000,12780,12780,12780,12760,91
|
|
20230609,093800,264686080,12780,12770,12790,12760,367
|
|
20230609,093700,260002100,12770,12770,12770,12770,49
|
|
20230609,093600,259376370,12790,12790,12790,12790,1
|
|
20230609,093500,259363580,12760,12760,12760,12760,369
|
|
20230609,093400,254655140,12770,12780,12780,12770,496
|
|
20230609,093300,248319380,12800,12800,12800,12800,36
|
|
20230609,093200,247858580,12800,12800,12800,12800,10
|
|
20230609,093100,247730580,12800,12800,12800,12800,1
|
|
20230609,093000,247717780,12800,12800,12800,12800,1
|
|
20230609,092900,247704980,12780,12790,12790,12770,640
|
|
20230609,092800,239524120,12810,12810,12810,12810,10
|
|
20230609,092700,239396020,12810,12810,12810,12810,55
|
|
20230609,092600,238691470,12790,12790,12790,12790,140
|
|
20230609,092500,236900870,12790,12780,12790,12780,391
|
|
20230609,092400,231900680,12780,12770,12780,12770,364
|
|
20230609,092300,227250060,12780,12780,12780,12780,12
|
|
20230609,092200,227096700,12780,12780,12780,12780,200
|
|
20230609,092100,224540700,12780,12780,12780,12780,73
|
|
20230609,092000,223607760,12770,12790,12790,12770,1647
|
|
20230609,091900,202560680,12790,12800,12800,12790,192
|
|
20230609,091800,200104750,12810,12810,12810,12810,0
|
|
20230609,091700,200104750,12810,12800,12820,12790,267
|
|
20230609,091600,196689190,12790,12790,12790,12790,0
|
|
20230609,091500,196689190,12790,12790,12790,12790,207
|
|
20230609,091400,194041660,12790,12820,12820,12790,1146
|
|
20230609,091300,179369430,12820,12820,12830,12820,110
|
|
20230609,091200,177958230,12820,12840,12860,12820,677
|
|
20230609,091100,169267080,12860,12830,12860,12830,545
|
|
20230609,091000,162268150,12820,12820,12820,12810,316
|
|
20230609,090900,158217230,12830,12850,12850,12830,613
|
|
20230609,090800,150352420,12850,12850,12850,12850,118
|
|
20230609,090700,148836120,12850,12840,12850,12820,522
|
|
20230609,090600,142140360,12850,12860,12860,12830,243
|
|
20230609,090500,139020120,12860,12860,12860,12860,325
|
|
20230609,090400,134840620,12860,12920,12920,12850,4163
|
|
20230609,090300,81220780,12920,12930,12930,12920,1079
|
|
20230609,090200,67274310,12930,12950,12960,12930,925
|
|
20230609,090100,55287440,12930,12930,12960,12930,877
|
|
20230609,090000,43946300,12930,12960,12970,12910,3386
|