799 lines
39 KiB
CSV
799 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230609,221600,2669303250,6450,6450,6450,6450,67563
|
|
20230609,221500,2669303250,6450,6450,6450,6450,0
|
|
20230609,221400,2669303250,6450,6450,6450,6450,0
|
|
20230609,221300,2669303250,6450,6450,6450,6450,0
|
|
20230609,221200,2669303250,6450,6450,6450,6450,0
|
|
20230609,221100,2669303250,6450,6450,6450,6450,0
|
|
20230609,221000,2669303250,6450,6450,6450,6450,0
|
|
20230609,220900,2669303250,6450,6450,6450,6450,0
|
|
20230609,220800,2669303250,6450,6450,6450,6450,0
|
|
20230609,220700,2669303250,6450,6450,6450,6450,0
|
|
20230609,220600,2669303250,6450,6450,6450,6450,0
|
|
20230609,220500,2669303250,6450,6450,6450,6450,0
|
|
20230609,220400,2669303250,6450,6450,6450,6450,0
|
|
20230609,220300,2669303250,6450,6450,6450,6450,0
|
|
20230609,220200,2669303250,6450,6450,6450,6450,0
|
|
20230609,220100,2669303250,6450,6450,6450,6450,0
|
|
20230609,220000,2669303250,6450,6450,6450,6450,0
|
|
20230609,215900,2669303250,6450,6450,6450,6450,0
|
|
20230609,215800,2669303250,6450,6450,6450,6450,0
|
|
20230609,215700,2669303250,6450,6450,6450,6450,0
|
|
20230609,215600,2669303250,6450,6450,6450,6450,0
|
|
20230609,215500,2669303250,6450,6450,6450,6450,0
|
|
20230609,215400,2669303250,6450,6450,6450,6450,0
|
|
20230609,215300,2669303250,6450,6450,6450,6450,0
|
|
20230609,215200,2669303250,6450,6450,6450,6450,0
|
|
20230609,215100,2669303250,6450,6450,6450,6450,0
|
|
20230609,215000,2669303250,6450,6450,6450,6450,0
|
|
20230609,214900,2669303250,6450,6450,6450,6450,0
|
|
20230609,214800,2669303250,6450,6450,6450,6450,0
|
|
20230609,214700,2669303250,6450,6450,6450,6450,0
|
|
20230609,214600,2669303250,6450,6450,6450,6450,67563
|
|
20230609,214500,2669303250,6450,6450,6450,6450,0
|
|
20230609,214400,2669303250,6450,6450,6450,6450,0
|
|
20230609,214300,2669303250,6450,6450,6450,6450,0
|
|
20230609,214200,2669303250,6450,6450,6450,6450,0
|
|
20230609,214100,2669303250,6450,6450,6450,6450,0
|
|
20230609,214000,2669303250,6450,6450,6450,6450,0
|
|
20230609,213900,2669303250,6450,6450,6450,6450,0
|
|
20230609,213800,2669303250,6450,6450,6450,6450,0
|
|
20230609,213700,2669303250,6450,6450,6450,6450,0
|
|
20230609,213600,2669303250,6450,6450,6450,6450,0
|
|
20230609,213500,2669303250,6450,6450,6450,6450,0
|
|
20230609,213400,2669303250,6450,6450,6450,6450,0
|
|
20230609,213300,2669303250,6450,6450,6450,6450,0
|
|
20230609,213200,2669303250,6450,6450,6450,6450,0
|
|
20230609,213100,2669303250,6450,6450,6450,6450,0
|
|
20230609,213000,2669303250,6450,6450,6450,6450,0
|
|
20230609,212900,2669303250,6450,6450,6450,6450,0
|
|
20230609,212800,2669303250,6450,6450,6450,6450,0
|
|
20230609,212700,2669303250,6450,6450,6450,6450,0
|
|
20230609,212600,2669303250,6450,6450,6450,6450,0
|
|
20230609,212500,2669303250,6450,6450,6450,6450,0
|
|
20230609,212400,2669303250,6450,6450,6450,6450,0
|
|
20230609,212300,2669303250,6450,6450,6450,6450,0
|
|
20230609,212200,2669303250,6450,6450,6450,6450,0
|
|
20230609,212100,2669303250,6450,6450,6450,6450,0
|
|
20230609,212000,2669303250,6450,6450,6450,6450,0
|
|
20230609,211900,2669303250,6450,6450,6450,6450,0
|
|
20230609,211800,2669303250,6450,6450,6450,6450,0
|
|
20230609,211700,2669303250,6450,6450,6450,6450,0
|
|
20230609,211600,2669303250,6450,6450,6450,6450,67563
|
|
20230609,211500,2669303250,6450,6450,6450,6450,0
|
|
20230609,211400,2669303250,6450,6450,6450,6450,0
|
|
20230609,211300,2669303250,6450,6450,6450,6450,0
|
|
20230609,211200,2669303250,6450,6450,6450,6450,0
|
|
20230609,211100,2669303250,6450,6450,6450,6450,0
|
|
20230609,211000,2669303250,6450,6450,6450,6450,0
|
|
20230609,210900,2669303250,6450,6450,6450,6450,0
|
|
20230609,210800,2669303250,6450,6450,6450,6450,0
|
|
20230609,210700,2669303250,6450,6450,6450,6450,0
|
|
20230609,210600,2669303250,6450,6450,6450,6450,0
|
|
20230609,210500,2669303250,6450,6450,6450,6450,0
|
|
20230609,210400,2669303250,6450,6450,6450,6450,0
|
|
20230609,210300,2669303250,6450,6450,6450,6450,0
|
|
20230609,210200,2669303250,6450,6450,6450,6450,0
|
|
20230609,210100,2669303250,6450,6450,6450,6450,0
|
|
20230609,210000,2669303250,6450,6450,6450,6450,0
|
|
20230609,205900,2669303250,6450,6450,6450,6450,0
|
|
20230609,205800,2669303250,6450,6450,6450,6450,0
|
|
20230609,205700,2669303250,6450,6450,6450,6450,0
|
|
20230609,205600,2669303250,6450,6450,6450,6450,0
|
|
20230609,205500,2669303250,6450,6450,6450,6450,0
|
|
20230609,205400,2669303250,6450,6450,6450,6450,0
|
|
20230609,205300,2669303250,6450,6450,6450,6450,0
|
|
20230609,205200,2669303250,6450,6450,6450,6450,0
|
|
20230609,205100,2669303250,6450,6450,6450,6450,0
|
|
20230609,205000,2669303250,6450,6450,6450,6450,0
|
|
20230609,204900,2669303250,6450,6450,6450,6450,0
|
|
20230609,204800,2669303250,6450,6450,6450,6450,0
|
|
20230609,204700,2669303250,6450,6450,6450,6450,0
|
|
20230609,204600,2669303250,6450,6450,6450,6450,67563
|
|
20230609,204500,2669303250,6450,6450,6450,6450,0
|
|
20230609,204400,2669303250,6450,6450,6450,6450,0
|
|
20230609,204300,2669303250,6450,6450,6450,6450,0
|
|
20230609,204200,2669303250,6450,6450,6450,6450,0
|
|
20230609,204100,2669303250,6450,6450,6450,6450,0
|
|
20230609,204000,2669303250,6450,6450,6450,6450,0
|
|
20230609,203900,2669303250,6450,6450,6450,6450,0
|
|
20230609,203800,2669303250,6450,6450,6450,6450,0
|
|
20230609,203700,2669303250,6450,6450,6450,6450,0
|
|
20230609,203600,2669303250,6450,6450,6450,6450,0
|
|
20230609,203500,2669303250,6450,6450,6450,6450,0
|
|
20230609,203400,2669303250,6450,6450,6450,6450,0
|
|
20230609,203300,2669303250,6450,6450,6450,6450,0
|
|
20230609,203200,2669303250,6450,6450,6450,6450,0
|
|
20230609,203100,2669303250,6450,6450,6450,6450,0
|
|
20230609,203000,2669303250,6450,6450,6450,6450,0
|
|
20230609,202900,2669303250,6450,6450,6450,6450,0
|
|
20230609,202800,2669303250,6450,6450,6450,6450,0
|
|
20230609,202700,2669303250,6450,6450,6450,6450,0
|
|
20230609,202600,2669303250,6450,6450,6450,6450,0
|
|
20230609,202500,2669303250,6450,6450,6450,6450,0
|
|
20230609,202400,2669303250,6450,6450,6450,6450,0
|
|
20230609,202300,2669303250,6450,6450,6450,6450,0
|
|
20230609,202200,2669303250,6450,6450,6450,6450,0
|
|
20230609,202100,2669303250,6450,6450,6450,6450,0
|
|
20230609,202000,2669303250,6450,6450,6450,6450,0
|
|
20230609,201900,2669303250,6450,6450,6450,6450,0
|
|
20230609,201800,2669303250,6450,6450,6450,6450,0
|
|
20230609,201700,2669303250,6450,6450,6450,6450,0
|
|
20230609,201600,2669303250,6450,6450,6450,6450,67563
|
|
20230609,201500,2669303250,6450,6450,6450,6450,0
|
|
20230609,201400,2669303250,6450,6450,6450,6450,0
|
|
20230609,201300,2669303250,6450,6450,6450,6450,0
|
|
20230609,201200,2669303250,6450,6450,6450,6450,0
|
|
20230609,201100,2669303250,6450,6450,6450,6450,0
|
|
20230609,201000,2669303250,6450,6450,6450,6450,0
|
|
20230609,200900,2669303250,6450,6450,6450,6450,0
|
|
20230609,200800,2669303250,6450,6450,6450,6450,0
|
|
20230609,200700,2669303250,6450,6450,6450,6450,0
|
|
20230609,200600,2669303250,6450,6450,6450,6450,0
|
|
20230609,200500,2669303250,6450,6450,6450,6450,0
|
|
20230609,200400,2669303250,6450,6450,6450,6450,0
|
|
20230609,200300,2669303250,6450,6450,6450,6450,0
|
|
20230609,200200,2669303250,6450,6450,6450,6450,0
|
|
20230609,200100,2669303250,6450,6450,6450,6450,0
|
|
20230609,200000,2669303250,6450,6450,6450,6450,0
|
|
20230609,195900,2669303250,6450,6450,6450,6450,0
|
|
20230609,195800,2669303250,6450,6450,6450,6450,0
|
|
20230609,195700,2669303250,6450,6450,6450,6450,0
|
|
20230609,195600,2669303250,6450,6450,6450,6450,0
|
|
20230609,195500,2669303250,6450,6450,6450,6450,0
|
|
20230609,195400,2669303250,6450,6450,6450,6450,0
|
|
20230609,195300,2669303250,6450,6450,6450,6450,0
|
|
20230609,195200,2669303250,6450,6450,6450,6450,0
|
|
20230609,195100,2669303250,6450,6450,6450,6450,0
|
|
20230609,195000,2669303250,6450,6450,6450,6450,0
|
|
20230609,194900,2669303250,6450,6450,6450,6450,0
|
|
20230609,194800,2669303250,6450,6450,6450,6450,0
|
|
20230609,194700,2669303250,6450,6450,6450,6450,0
|
|
20230609,194600,2669303250,6450,6450,6450,6450,67563
|
|
20230609,194500,2669303250,6450,6450,6450,6450,0
|
|
20230609,194400,2669303250,6450,6450,6450,6450,0
|
|
20230609,194300,2669303250,6450,6450,6450,6450,0
|
|
20230609,194200,2669303250,6450,6450,6450,6450,0
|
|
20230609,194100,2669303250,6450,6450,6450,6450,0
|
|
20230609,194000,2669303250,6450,6450,6450,6450,0
|
|
20230609,193900,2669303250,6450,6450,6450,6450,0
|
|
20230609,193800,2669303250,6450,6450,6450,6450,0
|
|
20230609,193700,2669303250,6450,6450,6450,6450,0
|
|
20230609,193600,2669303250,6450,6450,6450,6450,0
|
|
20230609,193500,2669303250,6450,6450,6450,6450,0
|
|
20230609,193400,2669303250,6450,6450,6450,6450,0
|
|
20230609,193300,2669303250,6450,6450,6450,6450,0
|
|
20230609,193200,2669303250,6450,6450,6450,6450,0
|
|
20230609,193100,2669303250,6450,6450,6450,6450,0
|
|
20230609,193000,2669303250,6450,6450,6450,6450,0
|
|
20230609,192900,2669303250,6450,6450,6450,6450,0
|
|
20230609,192800,2669303250,6450,6450,6450,6450,0
|
|
20230609,192700,2669303250,6450,6450,6450,6450,0
|
|
20230609,192600,2669303250,6450,6450,6450,6450,0
|
|
20230609,192500,2669303250,6450,6450,6450,6450,0
|
|
20230609,192400,2669303250,6450,6450,6450,6450,0
|
|
20230609,192300,2669303250,6450,6450,6450,6450,0
|
|
20230609,192200,2669303250,6450,6450,6450,6450,0
|
|
20230609,192100,2669303250,6450,6450,6450,6450,0
|
|
20230609,192000,2669303250,6450,6450,6450,6450,0
|
|
20230609,191900,2669303250,6450,6450,6450,6450,0
|
|
20230609,191800,2669303250,6450,6450,6450,6450,0
|
|
20230609,191700,2669303250,6450,6450,6450,6450,0
|
|
20230609,191600,2669303250,6450,6450,6450,6450,67563
|
|
20230609,191500,2669303250,6450,6450,6450,6450,0
|
|
20230609,191400,2669303250,6450,6450,6450,6450,0
|
|
20230609,191300,2669303250,6450,6450,6450,6450,0
|
|
20230609,191200,2669303250,6450,6450,6450,6450,0
|
|
20230609,191100,2669303250,6450,6450,6450,6450,0
|
|
20230609,191000,2669303250,6450,6450,6450,6450,0
|
|
20230609,190900,2669303250,6450,6450,6450,6450,0
|
|
20230609,190800,2669303250,6450,6450,6450,6450,0
|
|
20230609,190700,2669303250,6450,6450,6450,6450,0
|
|
20230609,190600,2669303250,6450,6450,6450,6450,0
|
|
20230609,190500,2669303250,6450,6450,6450,6450,0
|
|
20230609,190400,2669303250,6450,6450,6450,6450,0
|
|
20230609,190300,2669303250,6450,6450,6450,6450,0
|
|
20230609,190200,2669303250,6450,6450,6450,6450,0
|
|
20230609,190100,2669303250,6450,6450,6450,6450,0
|
|
20230609,190000,2669303250,6450,6450,6450,6450,0
|
|
20230609,185900,2669303250,6450,6450,6450,6450,0
|
|
20230609,185800,2669303250,6450,6450,6450,6450,0
|
|
20230609,185700,2669303250,6450,6450,6450,6450,0
|
|
20230609,185600,2669303250,6450,6450,6450,6450,0
|
|
20230609,185500,2669303250,6450,6450,6450,6450,0
|
|
20230609,185400,2669303250,6450,6450,6450,6450,0
|
|
20230609,185300,2669303250,6450,6450,6450,6450,0
|
|
20230609,185200,2669303250,6450,6450,6450,6450,0
|
|
20230609,185100,2669303250,6450,6450,6450,6450,0
|
|
20230609,185000,2669303250,6450,6450,6450,6450,0
|
|
20230609,184900,2669303250,6450,6450,6450,6450,0
|
|
20230609,184800,2669303250,6450,6450,6450,6450,0
|
|
20230609,184700,2669303250,6450,6450,6450,6450,0
|
|
20230609,184600,2669303250,6450,6450,6450,6450,67563
|
|
20230609,184500,2669303250,6450,6450,6450,6450,0
|
|
20230609,184400,2669303250,6450,6450,6450,6450,0
|
|
20230609,184300,2669303250,6450,6450,6450,6450,0
|
|
20230609,184200,2669303250,6450,6450,6450,6450,0
|
|
20230609,184100,2669303250,6450,6450,6450,6450,0
|
|
20230609,184000,2669303250,6450,6450,6450,6450,0
|
|
20230609,183900,2669303250,6450,6450,6450,6450,0
|
|
20230609,183800,2669303250,6450,6450,6450,6450,0
|
|
20230609,183700,2669303250,6450,6450,6450,6450,0
|
|
20230609,183600,2669303250,6450,6450,6450,6450,0
|
|
20230609,183500,2669303250,6450,6450,6450,6450,0
|
|
20230609,183400,2669303250,6450,6450,6450,6450,0
|
|
20230609,183300,2669303250,6450,6450,6450,6450,0
|
|
20230609,183200,2669303250,6450,6450,6450,6450,0
|
|
20230609,183100,2669303250,6450,6450,6450,6450,0
|
|
20230609,183000,2669303250,6450,6450,6450,6450,0
|
|
20230609,182900,2669303250,6450,6450,6450,6450,0
|
|
20230609,182800,2669303250,6450,6450,6450,6450,0
|
|
20230609,182700,2669303250,6450,6450,6450,6450,0
|
|
20230609,182600,2669303250,6450,6450,6450,6450,0
|
|
20230609,182500,2669303250,6450,6450,6450,6450,0
|
|
20230609,182400,2669303250,6450,6450,6450,6450,0
|
|
20230609,182300,2669303250,6450,6450,6450,6450,0
|
|
20230609,182200,2669303250,6450,6450,6450,6450,0
|
|
20230609,182100,2669303250,6450,6450,6450,6450,0
|
|
20230609,182000,2669303250,6450,6450,6450,6450,0
|
|
20230609,181900,2669303250,6450,6450,6450,6450,0
|
|
20230609,181800,2669303250,6450,6450,6450,6450,0
|
|
20230609,181700,2669303250,6450,6450,6450,6450,0
|
|
20230609,181600,2669303250,6450,6450,6450,6450,67563
|
|
20230609,181500,2669303250,6450,6450,6450,6450,0
|
|
20230609,181400,2669303250,6450,6450,6450,6450,0
|
|
20230609,181300,2669303250,6450,6450,6450,6450,0
|
|
20230609,181200,2669303250,6450,6450,6450,6450,0
|
|
20230609,181100,2669303250,6450,6450,6450,6450,0
|
|
20230609,181000,2669303250,6450,6450,6450,6450,0
|
|
20230609,180900,2669303250,6450,6450,6450,6450,0
|
|
20230609,180800,2669303250,6450,6450,6450,6450,0
|
|
20230609,180700,2669303250,6450,6450,6450,6450,0
|
|
20230609,180600,2669303250,6450,6450,6450,6450,0
|
|
20230609,180500,2669303250,6450,6450,6450,6450,0
|
|
20230609,180400,2669303250,6450,6450,6450,6450,0
|
|
20230609,180300,2669303250,6450,6450,6450,6450,0
|
|
20230609,180200,2669303250,6450,6450,6450,6450,0
|
|
20230609,180100,2669303250,6450,6450,6450,6450,0
|
|
20230609,180000,2669303250,6450,6450,6450,6450,0
|
|
20230609,175900,2669303250,6450,6450,6450,6450,0
|
|
20230609,175800,2669303250,6450,6450,6450,6450,0
|
|
20230609,175700,2669303250,6450,6450,6450,6450,0
|
|
20230609,175600,2669303250,6450,6450,6450,6450,0
|
|
20230609,175500,2669303250,6450,6450,6450,6450,0
|
|
20230609,175400,2669303250,6450,6450,6450,6450,0
|
|
20230609,175300,2669303250,6450,6450,6450,6450,0
|
|
20230609,175200,2669303250,6450,6450,6450,6450,0
|
|
20230609,175100,2669303250,6450,6450,6450,6450,0
|
|
20230609,175000,2669303250,6450,6450,6450,6450,0
|
|
20230609,174900,2669303250,6450,6450,6450,6450,0
|
|
20230609,174800,2669303250,6450,6450,6450,6450,0
|
|
20230609,174700,2669303250,6450,6450,6450,6450,0
|
|
20230609,174600,2669303250,6450,6450,6450,6450,67563
|
|
20230609,174500,2669303250,6450,6450,6450,6450,0
|
|
20230609,174400,2669303250,6450,6450,6450,6450,0
|
|
20230609,174300,2669303250,6450,6450,6450,6450,0
|
|
20230609,174200,2669303250,6450,6450,6450,6450,0
|
|
20230609,174100,2669303250,6450,6450,6450,6450,0
|
|
20230609,174000,2669303250,6450,6450,6450,6450,0
|
|
20230609,173900,2669303250,6450,6450,6450,6450,0
|
|
20230609,173800,2669303250,6450,6450,6450,6450,0
|
|
20230609,173700,2669303250,6450,6450,6450,6450,0
|
|
20230609,173600,2669303250,6450,6450,6450,6450,0
|
|
20230609,173500,2669303250,6450,6450,6450,6450,0
|
|
20230609,173400,2669303250,6450,6450,6450,6450,0
|
|
20230609,173300,2669303250,6450,6450,6450,6450,0
|
|
20230609,173200,2669303250,6450,6450,6450,6450,0
|
|
20230609,173100,2669303250,6450,6450,6450,6450,0
|
|
20230609,173000,2669303250,6450,6450,6450,6450,0
|
|
20230609,172900,2669303250,6450,6450,6450,6450,0
|
|
20230609,172800,2669303250,6450,6450,6450,6450,0
|
|
20230609,172700,2669303250,6450,6450,6450,6450,0
|
|
20230609,172600,2669303250,6450,6450,6450,6450,0
|
|
20230609,172500,2669303250,6450,6450,6450,6450,0
|
|
20230609,172400,2669303250,6450,6450,6450,6450,0
|
|
20230609,172300,2669303250,6450,6450,6450,6450,0
|
|
20230609,172200,2669303250,6450,6450,6450,6450,0
|
|
20230609,172100,2669303250,6450,6450,6450,6450,0
|
|
20230609,172000,2669303250,6450,6450,6450,6450,0
|
|
20230609,171900,2669303250,6450,6450,6450,6450,0
|
|
20230609,171800,2669303250,6450,6450,6450,6450,0
|
|
20230609,171700,2669303250,6450,6450,6450,6450,0
|
|
20230609,171600,2669303250,6450,6450,6450,6450,67563
|
|
20230609,171500,2669303250,6450,6450,6450,6450,0
|
|
20230609,171400,2669303250,6450,6450,6450,6450,0
|
|
20230609,171300,2669303250,6450,6450,6450,6450,0
|
|
20230609,171200,2669303250,6450,6450,6450,6450,0
|
|
20230609,171100,2669303250,6450,6450,6450,6450,0
|
|
20230609,171000,2669303250,6450,6450,6450,6450,0
|
|
20230609,170900,2669303250,6450,6450,6450,6450,0
|
|
20230609,170800,2669303250,6450,6450,6450,6450,0
|
|
20230609,170700,2669303250,6450,6450,6450,6450,0
|
|
20230609,170600,2669303250,6450,6450,6450,6450,0
|
|
20230609,170500,2669303250,6450,6450,6450,6450,0
|
|
20230609,170400,2669303250,6450,6450,6450,6450,0
|
|
20230609,170300,2669303250,6450,6450,6450,6450,0
|
|
20230609,170200,2669303250,6450,6450,6450,6450,0
|
|
20230609,170100,2669303250,6450,6450,6450,6450,0
|
|
20230609,170000,2669303250,6450,6450,6450,6450,0
|
|
20230609,165900,2669303250,6450,6450,6450,6450,0
|
|
20230609,165800,2669303250,6450,6450,6450,6450,0
|
|
20230609,165700,2669303250,6450,6450,6450,6450,0
|
|
20230609,165600,2669303250,6450,6450,6450,6450,0
|
|
20230609,165500,2669303250,6450,6450,6450,6450,0
|
|
20230609,165400,2669303250,6450,6450,6450,6450,0
|
|
20230609,165300,2669303250,6450,6450,6450,6450,0
|
|
20230609,165200,2669303250,6450,6450,6450,6450,0
|
|
20230609,165100,2669303250,6450,6450,6450,6450,0
|
|
20230609,165000,2669303250,6450,6450,6450,6450,0
|
|
20230609,164900,2669303250,6450,6450,6450,6450,0
|
|
20230609,164800,2669303250,6450,6450,6450,6450,0
|
|
20230609,164700,2669303250,6450,6450,6450,6450,0
|
|
20230609,164600,2669303250,6450,6450,6450,6450,67563
|
|
20230609,164500,2669303250,6450,6450,6450,6450,0
|
|
20230609,164400,2669303250,6450,6450,6450,6450,0
|
|
20230609,164300,2669303250,6450,6450,6450,6450,0
|
|
20230609,164200,2669303250,6450,6450,6450,6450,0
|
|
20230609,164100,2669303250,6450,6450,6450,6450,0
|
|
20230609,164000,2669303250,6450,6450,6450,6450,0
|
|
20230609,163900,2669303250,6450,6450,6450,6450,0
|
|
20230609,163800,2669303250,6450,6450,6450,6450,0
|
|
20230609,163700,2669303250,6450,6450,6450,6450,0
|
|
20230609,163600,2669303250,6450,6450,6450,6450,0
|
|
20230609,163500,2669303250,6450,6450,6450,6450,0
|
|
20230609,163400,2669303250,6450,6450,6450,6450,0
|
|
20230609,163300,2669303250,6450,6450,6450,6450,0
|
|
20230609,163200,2669303250,6450,6450,6450,6450,0
|
|
20230609,163100,2669303250,6450,6450,6450,6450,0
|
|
20230609,163000,2669303250,6450,6450,6450,6450,0
|
|
20230609,162900,2669303250,6450,6450,6450,6450,0
|
|
20230609,162800,2669303250,6450,6450,6450,6450,0
|
|
20230609,162700,2669303250,6450,6450,6450,6450,0
|
|
20230609,162600,2669303250,6450,6450,6450,6450,0
|
|
20230609,162500,2669303250,6450,6450,6450,6450,0
|
|
20230609,162400,2669303250,6450,6450,6450,6450,0
|
|
20230609,162300,2669303250,6450,6450,6450,6450,0
|
|
20230609,162200,2669303250,6450,6450,6450,6450,0
|
|
20230609,162100,2669303250,6450,6450,6450,6450,0
|
|
20230609,162000,2669303250,6450,6450,6450,6450,0
|
|
20230609,161900,2669303250,6450,6450,6450,6450,0
|
|
20230609,161800,2669303250,6450,6450,6450,6450,0
|
|
20230609,161700,2669303250,6450,6450,6450,6450,0
|
|
20230609,161600,2669303250,6450,6450,6450,6450,67563
|
|
20230609,161500,2669303250,6450,6450,6450,6450,0
|
|
20230609,161400,2669303250,6450,6450,6450,6450,0
|
|
20230609,161300,2669303250,6450,6450,6450,6450,0
|
|
20230609,161200,2669303250,6450,6450,6450,6450,0
|
|
20230609,161100,2669303250,6450,6450,6450,6450,0
|
|
20230609,161000,2669303250,6450,6450,6450,6450,0
|
|
20230609,160900,2669303250,6450,6450,6450,6450,0
|
|
20230609,160800,2669303250,6450,6450,6450,6450,0
|
|
20230609,160700,2669303250,6450,6450,6450,6450,0
|
|
20230609,160600,2669303250,6450,6450,6450,6450,0
|
|
20230609,160500,2669303250,6450,6450,6450,6450,0
|
|
20230609,160400,2669303250,6450,6450,6450,6450,0
|
|
20230609,160300,2669303250,6450,6450,6450,6450,0
|
|
20230609,160200,2669303250,6450,6450,6450,6450,0
|
|
20230609,160100,2669303250,6450,6450,6450,6450,0
|
|
20230609,160000,2669303250,6450,6450,6450,6450,0
|
|
20230609,155900,2669303250,6450,6450,6450,6450,0
|
|
20230609,155800,2669303250,6450,6450,6450,6450,0
|
|
20230609,155700,2669303250,6450,6450,6450,6450,0
|
|
20230609,155600,2669303250,6450,6450,6450,6450,0
|
|
20230609,155500,2669303250,6450,6450,6450,6450,0
|
|
20230609,155400,2669303250,6450,6450,6450,6450,0
|
|
20230609,155300,2669303250,6450,6450,6450,6450,0
|
|
20230609,155200,2669303250,6450,6450,6450,6450,0
|
|
20230609,155100,2669303250,6450,6450,6450,6450,0
|
|
20230609,155000,2669303250,6450,6450,6450,6450,0
|
|
20230609,154900,2669303250,6450,6450,6450,6450,0
|
|
20230609,154800,2669303250,6450,6450,6450,6450,0
|
|
20230609,154700,2669303250,6450,6450,6450,6450,0
|
|
20230609,154600,2669303250,6450,6450,6450,6450,67563
|
|
20230609,154500,2669303250,6450,6450,6450,6450,0
|
|
20230609,154400,2669303250,6450,6450,6450,6450,0
|
|
20230609,154300,2669303250,6450,6450,6450,6450,0
|
|
20230609,154200,2669303250,6450,6450,6450,6450,0
|
|
20230609,154100,2669303250,6450,6450,6450,6450,0
|
|
20230609,154000,2669303250,6450,6450,6450,6450,0
|
|
20230609,153900,2669303250,6450,6450,6450,6450,0
|
|
20230609,153800,2669303250,6450,6450,6450,6450,0
|
|
20230609,153700,2669303250,6450,6450,6450,6450,0
|
|
20230609,153600,2669303250,6450,6450,6450,6450,0
|
|
20230609,153500,2669303250,6450,6450,6450,6450,0
|
|
20230609,153400,2669303250,6450,6450,6450,6450,0
|
|
20230609,153300,2669303250,6450,6450,6450,6450,0
|
|
20230609,153200,2669303250,6450,6450,6450,6450,0
|
|
20230609,153100,2669303250,6450,6450,6450,6450,0
|
|
20230609,153000,2669303250,6450,6450,6450,6450,67563
|
|
20230609,152900,2233521900,6500,6500,6500,6500,0
|
|
20230609,152800,2233521900,6500,6500,6500,6500,0
|
|
20230609,152700,2233521900,6500,6500,6500,6500,0
|
|
20230609,152600,2233521900,6500,6500,6500,6500,0
|
|
20230609,152500,2233521900,6500,6500,6500,6500,0
|
|
20230609,152400,2233521900,6500,6500,6500,6500,0
|
|
20230609,152300,2233521900,6500,6500,6500,6500,0
|
|
20230609,152200,2233521900,6500,6500,6500,6500,0
|
|
20230609,152100,2233521900,6500,6500,6500,6500,0
|
|
20230609,152000,2233521900,6500,6500,6500,6500,0
|
|
20230609,151900,2233521900,6500,6500,6500,6490,483
|
|
20230609,151800,2230382680,6500,6500,6500,6490,213
|
|
20230609,151700,2229000210,6500,6490,6500,6480,584
|
|
20230609,151600,2225210890,6490,6500,6500,6470,713
|
|
20230609,151500,2220593980,6470,6500,6500,6470,1866
|
|
20230609,151400,2208496690,6490,6500,6500,6490,661
|
|
20230609,151300,2204204190,6500,6500,6500,6490,811
|
|
20230609,151200,2198939890,6500,6480,6500,6470,2665
|
|
20230609,151100,2181649140,6480,6490,6490,6470,1694
|
|
20230609,151000,2170671780,6470,6470,6490,6470,425
|
|
20230609,150900,2167920430,6470,6470,6490,6470,160
|
|
20230609,150800,2166883630,6490,6490,6490,6470,237
|
|
20230609,150700,2165346640,6490,6490,6490,6490,140
|
|
20230609,150600,2164438040,6490,6490,6490,6470,7380
|
|
20230609,150500,2116622530,6490,6480,6490,6480,2578
|
|
20230609,150400,2099912450,6490,6480,6490,6480,412
|
|
20230609,150300,2097240750,6490,6490,6490,6480,357
|
|
20230609,150200,2094926390,6490,6490,6490,6480,267
|
|
20230609,150100,2093194130,6490,6500,6500,6480,559
|
|
20230609,150000,2089569410,6480,6500,6500,6480,357
|
|
20230609,145900,2087250490,6500,6500,6500,6500,94
|
|
20230609,145800,2086639490,6500,6500,6500,6500,80
|
|
20230609,145700,2086119490,6500,6500,6500,6500,890
|
|
20230609,145600,2080334490,6500,6500,6500,6500,830
|
|
20230609,145500,2074939490,6500,6480,6500,6480,4893
|
|
20230609,145400,2043189680,6470,6470,6470,6460,2883
|
|
20230609,145300,2024537240,6460,6460,6460,6460,0
|
|
20230609,145200,2024537240,6460,6460,6460,6460,3128
|
|
20230609,145100,2004330360,6460,6450,6460,6450,403
|
|
20230609,145000,2001730970,6460,6460,6470,6460,1585
|
|
20230609,144900,1991491800,6460,6470,6470,6460,65
|
|
20230609,144800,1991071810,6460,6470,6470,6460,371
|
|
20230609,144700,1988675010,6460,6470,6470,6460,117
|
|
20230609,144600,1987919160,6470,6470,6470,6460,1517
|
|
20230609,144500,1978116610,6470,6470,6470,6470,10
|
|
20230609,144400,1978051910,6470,6460,6470,6460,1820
|
|
20230609,144300,1966294620,6460,6460,6460,6460,4632
|
|
20230609,144200,1936371900,6460,6450,6460,6450,1531
|
|
20230609,144100,1926494060,6450,6450,6450,6440,1862
|
|
20230609,144000,1914486860,6440,6450,6450,6440,260
|
|
20230609,143900,1912812370,6440,6440,6440,6440,209
|
|
20230609,143800,1911466410,6450,6440,6450,6440,109
|
|
20230609,143700,1910763970,6440,6440,6450,6440,114
|
|
20230609,143600,1910029800,6450,6440,6450,6440,284
|
|
20230609,143500,1908200750,6450,6450,6450,6440,96
|
|
20230609,143400,1907582120,6450,6450,6450,6450,11
|
|
20230609,143300,1907511170,6450,6450,6450,6450,831
|
|
20230609,143200,1902151220,6450,6440,6450,6440,1117
|
|
20230609,143100,1894947140,6450,6450,6450,6440,169
|
|
20230609,143000,1893858510,6450,6450,6450,6440,1568
|
|
20230609,142900,1883747760,6450,6440,6450,6440,1234
|
|
20230609,142800,1875789030,6440,6440,6440,6440,58
|
|
20230609,142700,1875415510,6440,6440,6440,6440,307
|
|
20230609,142600,1873438430,6440,6450,6450,6440,966
|
|
20230609,142500,1867213830,6450,6450,6450,6450,1536
|
|
20230609,142400,1857306630,6450,6440,6450,6440,2690
|
|
20230609,142300,1839981250,6430,6430,6440,6430,476
|
|
20230609,142200,1836916950,6430,6430,6430,6430,3000
|
|
20230609,142100,1817626950,6440,6430,6440,6430,570
|
|
20230609,142000,1813960850,6440,6440,6450,6440,161
|
|
20230609,141900,1812923710,6440,6440,6440,6440,1978
|
|
20230609,141800,1800185390,6440,6440,6440,6440,57
|
|
20230609,141700,1799818310,6440,6440,6440,6440,1912
|
|
20230609,141600,1787505030,6440,6450,6450,6440,2591
|
|
20230609,141500,1770795070,6460,6460,6460,6460,0
|
|
20230609,141400,1770795070,6460,6460,6460,6460,0
|
|
20230609,141300,1770795070,6460,6460,6460,6460,741
|
|
20230609,141200,1766008210,6460,6450,6460,6450,2418
|
|
20230609,141100,1750411810,6440,6440,6440,6430,3139
|
|
20230609,141000,1730199500,6440,6440,6440,6430,620
|
|
20230609,140900,1726207270,6440,6440,6440,6430,1275
|
|
20230609,140800,1718008680,6440,6440,6440,6440,640
|
|
20230609,140700,1713887080,6440,6440,6450,6440,866
|
|
20230609,140600,1708309840,6440,6440,6440,6440,1305
|
|
20230609,140500,1699905640,6440,6440,6450,6440,4728
|
|
20230609,140400,1669457220,6440,6440,6440,6440,57
|
|
20230609,140300,1669090140,6440,6450,6450,6440,72
|
|
20230609,140200,1668626310,6450,6440,6450,6440,345
|
|
20230609,140100,1666404020,6450,6450,6450,6440,1067
|
|
20230609,140000,1659522580,6460,6460,6460,6460,19
|
|
20230609,135900,1659399840,6460,6460,6470,6450,1431
|
|
20230609,135800,1650160090,6470,6440,6470,6440,3415
|
|
20230609,135700,1628133390,6440,6440,6450,6440,223
|
|
20230609,135600,1626697180,6440,6450,6450,6440,349
|
|
20230609,135500,1624449550,6440,6440,6450,6440,1493
|
|
20230609,135400,1614826140,6450,6450,6450,6440,125
|
|
20230609,135300,1614020560,6440,6450,6450,6440,65
|
|
20230609,135200,1613601880,6440,6440,6450,6440,641
|
|
20230609,135100,1609473540,6440,6450,6450,6440,359
|
|
20230609,135000,1607161400,6450,6450,6450,6440,1063
|
|
20230609,134900,1600305610,6460,6450,6460,6450,66
|
|
20230609,134800,1599879820,6450,6450,6460,6450,123
|
|
20230609,134700,1599086380,6460,6460,6460,6450,81
|
|
20230609,134600,1598563690,6460,6460,6460,6450,285
|
|
20230609,134500,1596725300,6450,6450,6450,6450,25
|
|
20230609,134400,1596564050,6460,6470,6470,6460,92
|
|
20230609,134300,1595969510,6470,6460,6470,6460,1499
|
|
20230609,134200,1586285770,6460,6460,6460,6450,88
|
|
20230609,134100,1585717490,6450,6460,6460,6450,128
|
|
20230609,134000,1584891320,6460,6450,6460,6450,2056
|
|
20230609,133900,1571629610,6450,6440,6450,6440,147
|
|
20230609,133800,1570682140,6440,6440,6440,6440,218
|
|
20230609,133700,1569278220,6450,6450,6450,6450,1450
|
|
20230609,133600,1559925720,6450,6450,6460,6440,1749
|
|
20230609,133500,1548647260,6450,6450,6450,6450,1028
|
|
20230609,133400,1542016660,6440,6450,6450,6440,440
|
|
20230609,133300,1539179230,6450,6460,6460,6450,810
|
|
20230609,133200,1533953550,6480,6450,6480,6450,1872
|
|
20230609,133100,1521878650,6450,6440,6450,6440,715
|
|
20230609,133000,1517271600,6450,6440,6450,6440,544
|
|
20230609,132900,1513767910,6450,6440,6450,6440,2013
|
|
20230609,132800,1500804100,6440,6450,6450,6440,1489
|
|
20230609,132700,1491205890,6450,6470,6470,6450,158
|
|
20230609,132600,1490186300,6470,6470,6470,6470,9
|
|
20230609,132500,1490128070,6440,6440,6450,6440,3990
|
|
20230609,132400,1464413790,6450,6460,6460,6440,5007
|
|
20230609,132300,1432144550,6440,6460,6460,6440,11023
|
|
20230609,132200,1361124510,6460,6440,6460,6430,11867
|
|
20230609,132100,1284711340,6440,6460,6460,6440,5844
|
|
20230609,132000,1246996920,6460,6460,6470,6460,277
|
|
20230609,131900,1245205870,6460,6480,6480,6460,1148
|
|
20230609,131800,1237778790,6470,6480,6480,6470,66
|
|
20230609,131700,1237351680,6480,6470,6480,6470,121
|
|
20230609,131600,1236568790,6470,6470,6480,6470,139
|
|
20230609,131500,1235669340,6480,6470,6480,6470,66
|
|
20230609,131400,1235242230,6470,6470,6480,6470,215
|
|
20230609,131300,1233851100,6470,6470,6480,6470,145
|
|
20230609,131200,1232912870,6470,6470,6480,6470,72
|
|
20230609,131100,1232446950,6470,6480,6480,6470,66
|
|
20230609,131000,1232019840,6480,6480,6490,6470,949
|
|
20230609,130900,1225870790,6490,6480,6490,6480,66
|
|
20230609,130800,1225443020,6490,6480,6490,6480,195
|
|
20230609,130700,1224179230,6480,6480,6480,6480,57
|
|
20230609,130600,1223809870,6480,6490,6490,6480,1995
|
|
20230609,130500,1210874400,6490,6510,6510,6490,60
|
|
20230609,130400,1210484640,6510,6510,6510,6490,59
|
|
20230609,130300,1210101690,6490,6500,6500,6490,2579
|
|
20230609,130200,1193359540,6500,6500,6500,6500,122
|
|
20230609,130100,1192566540,6500,6510,6510,6500,4734
|
|
20230609,130000,1161752260,6510,6520,6520,6510,442
|
|
20230609,125900,1158874830,6520,6520,6530,6520,5032
|
|
20230609,125800,1126066180,6530,6530,6530,6520,227
|
|
20230609,125700,1124586120,6520,6520,6520,6520,57
|
|
20230609,125600,1124214480,6520,6530,6530,6520,145
|
|
20230609,125500,1123268770,6540,6520,6540,6520,59
|
|
20230609,125400,1122884060,6540,6530,6540,6520,2028
|
|
20230609,125300,1109641770,6530,6540,6540,6530,83
|
|
20230609,125200,1109099520,6530,6530,6540,6530,115
|
|
20230609,125100,1108348560,6530,6530,6530,6530,76
|
|
20230609,125000,1107852280,6540,6530,6540,6530,58
|
|
20230609,124900,1107473530,6530,6540,6540,6530,1095
|
|
20230609,124800,1100313370,6540,6540,6540,6540,155
|
|
20230609,124700,1099299670,6540,6550,6550,6540,61
|
|
20230609,124600,1098900720,6540,6550,6550,6540,88
|
|
20230609,124500,1098325190,6540,6540,6550,6540,269
|
|
20230609,124400,1096565920,6550,6550,6550,6550,0
|
|
20230609,124300,1096565920,6550,6550,6550,6550,42
|
|
20230609,124200,1096290820,6550,6550,6550,6550,305
|
|
20230609,124100,1094293070,6550,6550,6550,6550,51
|
|
20230609,124000,1093959020,6550,6540,6550,6540,546
|
|
20230609,123900,1090387690,6540,6550,6550,6540,1371
|
|
20230609,123800,1081421340,6540,6540,6540,6540,1847
|
|
20230609,123700,1069341960,6550,6550,6550,6550,200
|
|
20230609,123600,1068031960,6550,6540,6550,6540,5410
|
|
20230609,123500,1032649810,6530,6530,6530,6530,3613
|
|
20230609,123400,1009056920,6530,6540,6540,6530,55
|
|
20230609,123300,1008697270,6540,6520,6540,6520,1342
|
|
20230609,123200,999924250,6530,6530,6530,6530,411
|
|
20230609,123100,997240420,6530,6530,6530,6530,50
|
|
20230609,123000,996913920,6530,6530,6540,6530,834
|
|
20230609,122900,991467890,6540,6530,6540,6530,1481
|
|
20230609,122800,981794760,6530,6530,6530,6530,431
|
|
20230609,122700,978980330,6520,6520,6520,6520,1621
|
|
20230609,122600,968411410,6530,6530,6530,6530,0
|
|
20230609,122500,968411410,6530,6520,6530,6520,2009
|
|
20230609,122400,955312640,6530,6530,6530,6530,0
|
|
20230609,122300,955312640,6530,6520,6530,6520,318
|
|
20230609,122200,953239100,6530,6520,6530,6520,1095
|
|
20230609,122100,946097370,6530,6530,6530,6530,600
|
|
20230609,122000,942179370,6530,6530,6530,6530,6
|
|
20230609,121900,942140190,6540,6540,6540,6540,1
|
|
20230609,121800,942133650,6530,6530,6530,6530,1
|
|
20230609,121700,942127120,6520,6530,6530,6520,44
|
|
20230609,121600,941840230,6520,6530,6530,6520,20
|
|
20230609,121500,941709810,6540,6540,6540,6530,5
|
|
20230609,121400,941677130,6530,6530,6530,6530,1515
|
|
20230609,121300,931784180,6530,6530,6530,6530,0
|
|
20230609,121200,931784180,6530,6530,6530,6530,744
|
|
20230609,121100,926925860,6520,6530,6530,6520,37
|
|
20230609,121000,926684600,6520,6520,6530,6520,109
|
|
20230609,120900,925973910,6520,6520,6520,6520,674
|
|
20230609,120800,921579430,6520,6530,6530,6520,1199
|
|
20230609,120700,913751950,6530,6520,6530,6510,129
|
|
20230609,120600,912910120,6520,6520,6520,6520,710
|
|
20230609,120500,908280920,6530,6530,6530,6530,0
|
|
20230609,120400,908280920,6530,6530,6530,6530,120
|
|
20230609,120300,907497320,6520,6520,6520,6520,300
|
|
20230609,120200,905541320,6520,6520,6520,6520,0
|
|
20230609,120100,905541320,6520,6530,6530,6520,4
|
|
20230609,120000,905515230,6520,6520,6520,6520,1
|
|
20230609,115900,905508710,6530,6510,6530,6510,460
|
|
20230609,115800,902513910,6530,6520,6530,6520,419
|
|
20230609,115700,899777900,6520,6520,6520,6520,12
|
|
20230609,115600,899699660,6520,6520,6520,6520,516
|
|
20230609,115500,896335340,6520,6520,6520,6520,6
|
|
20230609,115400,896296220,6520,6520,6520,6520,282
|
|
20230609,115300,894457580,6530,6530,6530,6530,25
|
|
20230609,115200,894294330,6530,6530,6530,6530,1
|
|
20230609,115100,894287800,6530,6520,6530,6520,66
|
|
20230609,115000,893857470,6530,6530,6530,6530,1
|
|
20230609,114900,893850940,6510,6530,6530,6510,11
|
|
20230609,114800,893779310,6520,6520,6520,6520,18
|
|
20230609,114700,893661950,6520,6520,6520,6520,2
|
|
20230609,114600,893648910,6530,6530,6530,6530,1
|
|
20230609,114500,893642380,6520,6530,6530,6520,118
|
|
20230609,114400,892873010,6520,6520,6520,6520,204
|
|
20230609,114300,891542930,6520,6520,6520,6520,0
|
|
20230609,114200,891542930,6520,6520,6520,6520,203
|
|
20230609,114100,890219370,6520,6520,6520,6520,300
|
|
20230609,114000,888263370,6520,6520,6520,6520,2
|
|
20230609,113900,888250330,6490,6490,6490,6490,0
|
|
20230609,113800,888250330,6490,6520,6530,6490,1026
|
|
20230609,113700,881559710,6520,6510,6520,6510,3
|
|
20230609,113600,881540170,6520,6500,6520,6500,2
|
|
20230609,113500,881527150,6500,6510,6510,6490,48
|
|
20230609,113400,881214720,6520,6520,6520,6520,7
|
|
20230609,113300,881169080,6520,6520,6520,6490,333
|
|
20230609,113200,879003990,6520,6520,6520,6520,202
|
|
20230609,113100,877686950,6500,6510,6510,6500,2501
|
|
20230609,113000,861420300,6520,6520,6520,6520,0
|
|
20230609,112900,861420300,6520,6520,6520,6520,10
|
|
20230609,112800,861355100,6520,6520,6520,6520,0
|
|
20230609,112700,861355100,6520,6520,6520,6520,30
|
|
20230609,112600,861159500,6520,6520,6520,6520,306
|
|
20230609,112500,859164380,6520,6520,6520,6520,0
|
|
20230609,112400,859164380,6520,6520,6520,6520,1
|
|
20230609,112300,859157860,6500,6510,6520,6500,64
|
|
20230609,112200,858741780,6500,6500,6510,6500,1343
|
|
20230609,112100,850008280,6510,6510,6510,6510,3
|
|
20230609,112000,849988750,6510,6500,6510,6490,652
|
|
20230609,111900,845755750,6510,6510,6510,6510,27
|
|
20230609,111800,845579980,6510,6510,6510,6510,0
|
|
20230609,111700,845579980,6510,6510,6510,6510,0
|
|
20230609,111600,845579980,6510,6500,6510,6500,1435
|
|
20230609,111500,836248130,6490,6510,6510,6490,1101
|
|
20230609,111400,829096360,6510,6510,6510,6510,500
|
|
20230609,111300,825841360,6510,6510,6510,6510,138
|
|
20230609,111200,824942980,6510,6510,6510,6510,534
|
|
20230609,111100,821466640,6510,6500,6510,6490,1718
|
|
20230609,111000,810286970,6490,6500,6500,6490,700
|
|
20230609,110900,805742590,6520,6520,6520,6520,515
|
|
20230609,110800,802384790,6510,6520,6520,6510,579
|
|
20230609,110700,798610500,6510,6510,6510,6510,23
|
|
20230609,110600,798460770,6510,6500,6510,6500,539
|
|
20230609,110500,794956920,6510,6510,6510,6510,0
|
|
20230609,110400,794956920,6510,6510,6510,6510,220
|
|
20230609,110300,793524720,6510,6510,6510,6510,1206
|
|
20230609,110200,785673660,6520,6520,6520,6520,0
|
|
20230609,110100,785673660,6520,6520,6520,6520,87
|
|
20230609,110000,785106420,6510,6520,6520,6510,720
|
|
20230609,105900,780419020,6520,6510,6520,6510,100
|
|
20230609,105800,779767030,6520,6520,6520,6520,2787
|
|
20230609,105700,761595790,6520,6520,6520,6520,155
|
|
20230609,105600,760585190,6530,6520,6530,6520,634
|
|
20230609,105500,756451470,6520,6520,6520,6520,1000
|
|
20230609,105400,749931470,6520,6520,6520,6520,528
|
|
20230609,105300,746488910,6530,6530,6530,6530,0
|
|
20230609,105200,746488910,6530,6530,6530,6530,0
|
|
20230609,105100,746488910,6530,6530,6530,6530,150
|
|
20230609,105000,745509410,6540,6540,6540,6540,0
|
|
20230609,104900,745509410,6540,6540,6540,6540,80
|
|
20230609,104800,744986210,6540,6540,6540,6510,220
|
|
20230609,104700,743547710,6490,6530,6530,6490,3292
|
|
20230609,104600,722103290,6530,6530,6530,6530,52
|
|
20230609,104500,721763730,6540,6520,6540,6520,1103
|
|
20230609,104400,714557090,6530,6540,6540,6530,283
|
|
20230609,104300,712707500,6540,6540,6540,6540,0
|
|
20230609,104200,712707500,6540,6540,6540,6540,65
|
|
20230609,104100,712282400,6540,6540,6540,6540,0
|
|
20230609,104000,712282400,6540,6530,6540,6530,3000
|
|
20230609,103900,692684570,6530,6530,6530,6530,7
|
|
20230609,103800,692638860,6530,6520,6530,6520,200
|
|
20230609,103700,691332920,6510,6520,6520,6510,67
|
|
20230609,103600,690896730,6530,6530,6530,6530,3
|
|
20230609,103500,690877140,6530,6510,6530,6500,1102
|
|
20230609,103400,683712040,6500,6520,6520,6500,2931
|
|
20230609,103300,664637970,6540,6530,6540,6520,3148
|
|
20230609,103200,644112550,6530,6540,6540,6530,3625
|
|
20230609,103100,620440690,6530,6530,6530,6530,300
|
|
20230609,103000,618481690,6540,6540,6540,6540,0
|
|
20230609,102900,618481690,6540,6540,6540,6540,0
|
|
20230609,102800,618481690,6540,6540,6540,6540,137
|
|
20230609,102700,617585710,6540,6540,6540,6540,50
|
|
20230609,102600,617258710,6550,6540,6550,6530,1590
|
|
20230609,102500,606859100,6530,6540,6540,6530,713
|
|
20230609,102400,602196110,6550,6550,6550,6550,0
|
|
20230609,102300,602196110,6550,6530,6550,6530,101
|
|
20230609,102200,601536560,6530,6530,6530,6530,0
|
|
20230609,102100,601536560,6530,6540,6540,6530,5091
|
|
20230609,102000,568289010,6540,6540,6550,6540,159
|
|
20230609,101900,567249140,6540,6540,6540,6540,434
|
|
20230609,101800,564410780,6540,6540,6540,6540,1926
|
|
20230609,101700,551814740,6550,6550,6550,6550,0
|
|
20230609,101600,551814740,6550,6560,6560,6550,626
|
|
20230609,101500,547714260,6560,6560,6560,6560,0
|
|
20230609,101400,547714260,6560,6560,6560,6560,700
|
|
20230609,101300,543122260,6560,6560,6560,6560,284
|
|
20230609,101200,541259220,6560,6560,6560,6560,100
|
|
20230609,101100,540603220,6570,6570,6570,6570,476
|
|
20230609,101000,537475900,6570,6570,6570,6560,2076
|
|
20230609,100900,523837190,6570,6560,6570,6560,101
|
|
20230609,100800,523173740,6560,6550,6560,6550,1241
|
|
20230609,100700,515037780,6550,6560,6580,6550,4907
|
|
20230609,100600,482814900,6560,6560,6560,6560,1407
|
|
20230609,100500,473584980,6550,6550,6550,6550,705
|
|
20230609,100400,468967230,6540,6540,6540,6540,100
|
|
20230609,100300,468313230,6540,6550,6550,6540,90
|
|
20230609,100200,467723830,6550,6560,6560,6550,319
|
|
20230609,100100,465634310,6570,6560,6570,6560,3967
|
|
20230609,100000,439572130,6560,6560,6570,6560,2030
|
|
20230609,095900,426255310,6550,6550,6550,6550,56
|
|
20230609,095800,425888510,6560,6560,6560,6560,4236
|
|
20230609,095700,398100350,6560,6540,6560,6540,7327
|
|
20230609,095600,350118150,6540,6540,6540,6540,752
|
|
20230609,095500,345200070,6540,6530,6540,6520,3357
|
|
20230609,095400,323253490,6530,6540,6540,6530,52
|
|
20230609,095300,322913420,6530,6530,6530,6530,437
|
|
20230609,095200,320059810,6530,6520,6530,6520,2017
|
|
20230609,095100,306892520,6520,6510,6520,6510,788
|
|
20230609,095000,301754960,6510,6510,6510,6510,0
|
|
20230609,094900,301754960,6510,6510,6510,6500,1419
|
|
20230609,094800,292517290,6510,6510,6510,6510,51
|
|
20230609,094700,292185280,6510,6510,6510,6510,3
|
|
20230609,094600,292165750,6510,6510,6510,6510,15
|
|
20230609,094500,292068100,6510,6520,6520,6510,792
|
|
20230609,094400,286912030,6520,6520,6520,6510,298
|
|
20230609,094300,284969730,6510,6510,6510,6510,21
|
|
20230609,094200,284833020,6510,6500,6510,6500,1320
|
|
20230609,094100,276244320,6500,6500,6500,6500,0
|
|
20230609,094000,276244320,6500,6520,6530,6500,2898
|
|
20230609,093900,257379440,6520,6530,6530,6520,1162
|
|
20230609,093800,249791880,6530,6540,6540,6520,1419
|
|
20230609,093700,240526150,6520,6540,6540,6520,1301
|
|
20230609,093600,232018610,6540,6510,6540,6510,2919
|
|
20230609,093500,212973220,6510,6510,6520,6500,1594
|
|
20230609,093400,202596250,6500,6490,6510,6490,543
|
|
20230609,093300,199065370,6500,6480,6500,6480,3163
|
|
20230609,093200,178547200,6480,6470,6480,6470,2180
|
|
20230609,093100,164442450,6470,6470,6470,6470,37
|
|
20230609,093000,164203060,6470,6460,6470,6460,1479
|
|
20230609,092900,154644930,6470,6470,6470,6460,796
|
|
20230609,092800,149494860,6460,6460,6470,6450,1628
|
|
20230609,092700,138982300,6460,6460,6470,6460,472
|
|
20230609,092600,135928550,6460,6460,6460,6460,500
|
|
20230609,092500,132698550,6460,6460,6460,6460,3081
|
|
20230609,092400,112795290,6440,6440,6440,6440,620
|
|
20230609,092300,108802490,6440,6440,6440,6440,0
|
|
20230609,092200,108802490,6440,6450,6450,6440,299
|
|
20230609,092100,106876830,6450,6450,6450,6450,463
|
|
20230609,092000,103890480,6460,6470,6470,6460,332
|
|
20230609,091900,101744660,6460,6470,6470,6460,20
|
|
20230609,091800,101615360,6470,6470,6470,6470,53
|
|
20230609,091700,101272450,6470,6470,6470,6470,656
|
|
20230609,091600,97028130,6480,6480,6480,6480,186
|
|
20230609,091500,95822850,6470,6470,6470,6470,117
|
|
20230609,091400,95065860,6480,6470,6480,6470,2168
|
|
20230609,091300,81033780,6460,6460,6460,6460,1
|
|
20230609,091200,81027320,6450,6460,6470,6450,2558
|
|
20230609,091100,64501120,6440,6460,6460,6440,313
|
|
20230609,091000,62481340,6460,6450,6460,6450,160
|
|
20230609,090900,61448050,6440,6440,6440,6440,51
|
|
20230609,090800,61119610,6440,6450,6450,6420,3089
|
|
20230609,090700,41246700,6460,6470,6470,6450,143
|
|
20230609,090600,40323090,6470,6450,6470,6450,46
|
|
20230609,090500,40025640,6430,6430,6440,6430,202
|
|
20230609,090400,38726730,6440,6450,6450,6440,1306
|
|
20230609,090300,30315440,6450,6460,6460,6450,630
|
|
20230609,090200,26251930,6490,6490,6490,6490,27
|
|
20230609,090100,26076700,6490,6460,6490,6460,281
|
|
20230609,090000,24253040,6440,6440,6440,6440,2433
|