801 lines
42 KiB
CSV
801 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230609,221800,2022570040,16280,16280,16280,16280,10618
|
|
20230609,221700,2022570040,16280,16280,16280,16280,0
|
|
20230609,221600,2022570040,16280,16280,16280,16280,0
|
|
20230609,221500,2022570040,16280,16280,16280,16280,0
|
|
20230609,221400,2022570040,16280,16280,16280,16280,0
|
|
20230609,221300,2022570040,16280,16280,16280,16280,0
|
|
20230609,221200,2022570040,16280,16280,16280,16280,0
|
|
20230609,221100,2022570040,16280,16280,16280,16280,0
|
|
20230609,221000,2022570040,16280,16280,16280,16280,0
|
|
20230609,220900,2022570040,16280,16280,16280,16280,0
|
|
20230609,220800,2022570040,16280,16280,16280,16280,0
|
|
20230609,220700,2022570040,16280,16280,16280,16280,0
|
|
20230609,220600,2022570040,16280,16280,16280,16280,0
|
|
20230609,220500,2022570040,16280,16280,16280,16280,0
|
|
20230609,220400,2022570040,16280,16280,16280,16280,0
|
|
20230609,220300,2022570040,16280,16280,16280,16280,0
|
|
20230609,220200,2022570040,16280,16280,16280,16280,0
|
|
20230609,220100,2022570040,16280,16280,16280,16280,0
|
|
20230609,220000,2022570040,16280,16280,16280,16280,0
|
|
20230609,215900,2022570040,16280,16280,16280,16280,0
|
|
20230609,215800,2022570040,16280,16280,16280,16280,0
|
|
20230609,215700,2022570040,16280,16280,16280,16280,0
|
|
20230609,215600,2022570040,16280,16280,16280,16280,0
|
|
20230609,215500,2022570040,16280,16280,16280,16280,0
|
|
20230609,215400,2022570040,16280,16280,16280,16280,0
|
|
20230609,215300,2022570040,16280,16280,16280,16280,0
|
|
20230609,215200,2022570040,16280,16280,16280,16280,0
|
|
20230609,215100,2022570040,16280,16280,16280,16280,0
|
|
20230609,215000,2022570040,16280,16280,16280,16280,0
|
|
20230609,214900,2022570040,16280,16280,16280,16280,0
|
|
20230609,214800,2022570040,16280,16280,16280,16280,10618
|
|
20230609,214700,2022570040,16280,16280,16280,16280,0
|
|
20230609,214600,2022570040,16280,16280,16280,16280,0
|
|
20230609,214500,2022570040,16280,16280,16280,16280,0
|
|
20230609,214400,2022570040,16280,16280,16280,16280,0
|
|
20230609,214300,2022570040,16280,16280,16280,16280,0
|
|
20230609,214200,2022570040,16280,16280,16280,16280,0
|
|
20230609,214100,2022570040,16280,16280,16280,16280,0
|
|
20230609,214000,2022570040,16280,16280,16280,16280,0
|
|
20230609,213900,2022570040,16280,16280,16280,16280,0
|
|
20230609,213800,2022570040,16280,16280,16280,16280,0
|
|
20230609,213700,2022570040,16280,16280,16280,16280,0
|
|
20230609,213600,2022570040,16280,16280,16280,16280,0
|
|
20230609,213500,2022570040,16280,16280,16280,16280,0
|
|
20230609,213400,2022570040,16280,16280,16280,16280,0
|
|
20230609,213300,2022570040,16280,16280,16280,16280,0
|
|
20230609,213200,2022570040,16280,16280,16280,16280,0
|
|
20230609,213100,2022570040,16280,16280,16280,16280,0
|
|
20230609,213000,2022570040,16280,16280,16280,16280,0
|
|
20230609,212900,2022570040,16280,16280,16280,16280,0
|
|
20230609,212800,2022570040,16280,16280,16280,16280,0
|
|
20230609,212700,2022570040,16280,16280,16280,16280,0
|
|
20230609,212600,2022570040,16280,16280,16280,16280,0
|
|
20230609,212500,2022570040,16280,16280,16280,16280,0
|
|
20230609,212400,2022570040,16280,16280,16280,16280,0
|
|
20230609,212300,2022570040,16280,16280,16280,16280,0
|
|
20230609,212200,2022570040,16280,16280,16280,16280,0
|
|
20230609,212100,2022570040,16280,16280,16280,16280,0
|
|
20230609,212000,2022570040,16280,16280,16280,16280,0
|
|
20230609,211900,2022570040,16280,16280,16280,16280,0
|
|
20230609,211800,2022570040,16280,16280,16280,16280,10618
|
|
20230609,211700,2022570040,16280,16280,16280,16280,0
|
|
20230609,211600,2022570040,16280,16280,16280,16280,0
|
|
20230609,211500,2022570040,16280,16280,16280,16280,0
|
|
20230609,211400,2022570040,16280,16280,16280,16280,0
|
|
20230609,211300,2022570040,16280,16280,16280,16280,0
|
|
20230609,211200,2022570040,16280,16280,16280,16280,0
|
|
20230609,211100,2022570040,16280,16280,16280,16280,0
|
|
20230609,211000,2022570040,16280,16280,16280,16280,0
|
|
20230609,210900,2022570040,16280,16280,16280,16280,0
|
|
20230609,210800,2022570040,16280,16280,16280,16280,0
|
|
20230609,210700,2022570040,16280,16280,16280,16280,0
|
|
20230609,210600,2022570040,16280,16280,16280,16280,0
|
|
20230609,210500,2022570040,16280,16280,16280,16280,0
|
|
20230609,210400,2022570040,16280,16280,16280,16280,0
|
|
20230609,210300,2022570040,16280,16280,16280,16280,0
|
|
20230609,210200,2022570040,16280,16280,16280,16280,0
|
|
20230609,210100,2022570040,16280,16280,16280,16280,0
|
|
20230609,210000,2022570040,16280,16280,16280,16280,0
|
|
20230609,205900,2022570040,16280,16280,16280,16280,0
|
|
20230609,205800,2022570040,16280,16280,16280,16280,0
|
|
20230609,205700,2022570040,16280,16280,16280,16280,0
|
|
20230609,205600,2022570040,16280,16280,16280,16280,0
|
|
20230609,205500,2022570040,16280,16280,16280,16280,0
|
|
20230609,205400,2022570040,16280,16280,16280,16280,0
|
|
20230609,205300,2022570040,16280,16280,16280,16280,0
|
|
20230609,205200,2022570040,16280,16280,16280,16280,0
|
|
20230609,205100,2022570040,16280,16280,16280,16280,0
|
|
20230609,205000,2022570040,16280,16280,16280,16280,0
|
|
20230609,204900,2022570040,16280,16280,16280,16280,0
|
|
20230609,204800,2022570040,16280,16280,16280,16280,10618
|
|
20230609,204700,2022570040,16280,16280,16280,16280,0
|
|
20230609,204600,2022570040,16280,16280,16280,16280,0
|
|
20230609,204500,2022570040,16280,16280,16280,16280,0
|
|
20230609,204400,2022570040,16280,16280,16280,16280,0
|
|
20230609,204300,2022570040,16280,16280,16280,16280,0
|
|
20230609,204200,2022570040,16280,16280,16280,16280,0
|
|
20230609,204100,2022570040,16280,16280,16280,16280,0
|
|
20230609,204000,2022570040,16280,16280,16280,16280,0
|
|
20230609,203900,2022570040,16280,16280,16280,16280,0
|
|
20230609,203800,2022570040,16280,16280,16280,16280,0
|
|
20230609,203700,2022570040,16280,16280,16280,16280,0
|
|
20230609,203600,2022570040,16280,16280,16280,16280,0
|
|
20230609,203500,2022570040,16280,16280,16280,16280,0
|
|
20230609,203400,2022570040,16280,16280,16280,16280,0
|
|
20230609,203300,2022570040,16280,16280,16280,16280,0
|
|
20230609,203200,2022570040,16280,16280,16280,16280,0
|
|
20230609,203100,2022570040,16280,16280,16280,16280,0
|
|
20230609,203000,2022570040,16280,16280,16280,16280,0
|
|
20230609,202900,2022570040,16280,16280,16280,16280,0
|
|
20230609,202800,2022570040,16280,16280,16280,16280,0
|
|
20230609,202700,2022570040,16280,16280,16280,16280,0
|
|
20230609,202600,2022570040,16280,16280,16280,16280,0
|
|
20230609,202500,2022570040,16280,16280,16280,16280,0
|
|
20230609,202400,2022570040,16280,16280,16280,16280,0
|
|
20230609,202300,2022570040,16280,16280,16280,16280,0
|
|
20230609,202200,2022570040,16280,16280,16280,16280,0
|
|
20230609,202100,2022570040,16280,16280,16280,16280,0
|
|
20230609,202000,2022570040,16280,16280,16280,16280,0
|
|
20230609,201900,2022570040,16280,16280,16280,16280,0
|
|
20230609,201800,2022570040,16280,16280,16280,16280,10618
|
|
20230609,201700,2022570040,16280,16280,16280,16280,0
|
|
20230609,201600,2022570040,16280,16280,16280,16280,0
|
|
20230609,201500,2022570040,16280,16280,16280,16280,0
|
|
20230609,201400,2022570040,16280,16280,16280,16280,0
|
|
20230609,201300,2022570040,16280,16280,16280,16280,0
|
|
20230609,201200,2022570040,16280,16280,16280,16280,0
|
|
20230609,201100,2022570040,16280,16280,16280,16280,0
|
|
20230609,201000,2022570040,16280,16280,16280,16280,0
|
|
20230609,200900,2022570040,16280,16280,16280,16280,0
|
|
20230609,200800,2022570040,16280,16280,16280,16280,0
|
|
20230609,200700,2022570040,16280,16280,16280,16280,0
|
|
20230609,200600,2022570040,16280,16280,16280,16280,0
|
|
20230609,200500,2022570040,16280,16280,16280,16280,0
|
|
20230609,200400,2022570040,16280,16280,16280,16280,0
|
|
20230609,200300,2022570040,16280,16280,16280,16280,0
|
|
20230609,200200,2022570040,16280,16280,16280,16280,0
|
|
20230609,200100,2022570040,16280,16280,16280,16280,0
|
|
20230609,200000,2022570040,16280,16280,16280,16280,0
|
|
20230609,195900,2022570040,16280,16280,16280,16280,0
|
|
20230609,195800,2022570040,16280,16280,16280,16280,0
|
|
20230609,195700,2022570040,16280,16280,16280,16280,0
|
|
20230609,195600,2022570040,16280,16280,16280,16280,0
|
|
20230609,195500,2022570040,16280,16280,16280,16280,0
|
|
20230609,195400,2022570040,16280,16280,16280,16280,0
|
|
20230609,195300,2022570040,16280,16280,16280,16280,0
|
|
20230609,195200,2022570040,16280,16280,16280,16280,0
|
|
20230609,195100,2022570040,16280,16280,16280,16280,0
|
|
20230609,195000,2022570040,16280,16280,16280,16280,0
|
|
20230609,194900,2022570040,16280,16280,16280,16280,0
|
|
20230609,194800,2022570040,16280,16280,16280,16280,10618
|
|
20230609,194700,2022570040,16280,16280,16280,16280,0
|
|
20230609,194600,2022570040,16280,16280,16280,16280,0
|
|
20230609,194500,2022570040,16280,16280,16280,16280,0
|
|
20230609,194400,2022570040,16280,16280,16280,16280,0
|
|
20230609,194300,2022570040,16280,16280,16280,16280,0
|
|
20230609,194200,2022570040,16280,16280,16280,16280,0
|
|
20230609,194100,2022570040,16280,16280,16280,16280,0
|
|
20230609,194000,2022570040,16280,16280,16280,16280,0
|
|
20230609,193900,2022570040,16280,16280,16280,16280,0
|
|
20230609,193800,2022570040,16280,16280,16280,16280,0
|
|
20230609,193700,2022570040,16280,16280,16280,16280,0
|
|
20230609,193600,2022570040,16280,16280,16280,16280,0
|
|
20230609,193500,2022570040,16280,16280,16280,16280,0
|
|
20230609,193400,2022570040,16280,16280,16280,16280,0
|
|
20230609,193300,2022570040,16280,16280,16280,16280,0
|
|
20230609,193200,2022570040,16280,16280,16280,16280,0
|
|
20230609,193100,2022570040,16280,16280,16280,16280,0
|
|
20230609,193000,2022570040,16280,16280,16280,16280,0
|
|
20230609,192900,2022570040,16280,16280,16280,16280,0
|
|
20230609,192800,2022570040,16280,16280,16280,16280,0
|
|
20230609,192700,2022570040,16280,16280,16280,16280,0
|
|
20230609,192600,2022570040,16280,16280,16280,16280,0
|
|
20230609,192500,2022570040,16280,16280,16280,16280,0
|
|
20230609,192400,2022570040,16280,16280,16280,16280,0
|
|
20230609,192300,2022570040,16280,16280,16280,16280,0
|
|
20230609,192200,2022570040,16280,16280,16280,16280,0
|
|
20230609,192100,2022570040,16280,16280,16280,16280,0
|
|
20230609,192000,2022570040,16280,16280,16280,16280,0
|
|
20230609,191900,2022570040,16280,16280,16280,16280,0
|
|
20230609,191800,2022570040,16280,16280,16280,16280,10618
|
|
20230609,191700,2022570040,16280,16280,16280,16280,0
|
|
20230609,191600,2022570040,16280,16280,16280,16280,0
|
|
20230609,191500,2022570040,16280,16280,16280,16280,0
|
|
20230609,191400,2022570040,16280,16280,16280,16280,0
|
|
20230609,191300,2022570040,16280,16280,16280,16280,0
|
|
20230609,191200,2022570040,16280,16280,16280,16280,0
|
|
20230609,191100,2022570040,16280,16280,16280,16280,0
|
|
20230609,191000,2022570040,16280,16280,16280,16280,0
|
|
20230609,190900,2022570040,16280,16280,16280,16280,0
|
|
20230609,190800,2022570040,16280,16280,16280,16280,0
|
|
20230609,190700,2022570040,16280,16280,16280,16280,0
|
|
20230609,190600,2022570040,16280,16280,16280,16280,0
|
|
20230609,190500,2022570040,16280,16280,16280,16280,0
|
|
20230609,190400,2022570040,16280,16280,16280,16280,0
|
|
20230609,190300,2022570040,16280,16280,16280,16280,0
|
|
20230609,190200,2022570040,16280,16280,16280,16280,0
|
|
20230609,190100,2022570040,16280,16280,16280,16280,0
|
|
20230609,190000,2022570040,16280,16280,16280,16280,0
|
|
20230609,185900,2022570040,16280,16280,16280,16280,0
|
|
20230609,185800,2022570040,16280,16280,16280,16280,0
|
|
20230609,185700,2022570040,16280,16280,16280,16280,0
|
|
20230609,185600,2022570040,16280,16280,16280,16280,0
|
|
20230609,185500,2022570040,16280,16280,16280,16280,0
|
|
20230609,185400,2022570040,16280,16280,16280,16280,0
|
|
20230609,185300,2022570040,16280,16280,16280,16280,0
|
|
20230609,185200,2022570040,16280,16280,16280,16280,0
|
|
20230609,185100,2022570040,16280,16280,16280,16280,0
|
|
20230609,185000,2022570040,16280,16280,16280,16280,0
|
|
20230609,184900,2022570040,16280,16280,16280,16280,0
|
|
20230609,184800,2022570040,16280,16280,16280,16280,10618
|
|
20230609,184700,2022570040,16280,16280,16280,16280,0
|
|
20230609,184600,2022570040,16280,16280,16280,16280,0
|
|
20230609,184500,2022570040,16280,16280,16280,16280,0
|
|
20230609,184400,2022570040,16280,16280,16280,16280,0
|
|
20230609,184300,2022570040,16280,16280,16280,16280,0
|
|
20230609,184200,2022570040,16280,16280,16280,16280,0
|
|
20230609,184100,2022570040,16280,16280,16280,16280,0
|
|
20230609,184000,2022570040,16280,16280,16280,16280,0
|
|
20230609,183900,2022570040,16280,16280,16280,16280,0
|
|
20230609,183800,2022570040,16280,16280,16280,16280,0
|
|
20230609,183700,2022570040,16280,16280,16280,16280,0
|
|
20230609,183600,2022570040,16280,16280,16280,16280,0
|
|
20230609,183500,2022570040,16280,16280,16280,16280,0
|
|
20230609,183400,2022570040,16280,16280,16280,16280,0
|
|
20230609,183300,2022570040,16280,16280,16280,16280,0
|
|
20230609,183200,2022570040,16280,16280,16280,16280,0
|
|
20230609,183100,2022570040,16280,16280,16280,16280,0
|
|
20230609,183000,2022570040,16280,16280,16280,16280,0
|
|
20230609,182900,2022570040,16280,16280,16280,16280,0
|
|
20230609,182800,2022570040,16280,16280,16280,16280,0
|
|
20230609,182700,2022570040,16280,16280,16280,16280,0
|
|
20230609,182600,2022570040,16280,16280,16280,16280,0
|
|
20230609,182500,2022570040,16280,16280,16280,16280,0
|
|
20230609,182400,2022570040,16280,16280,16280,16280,0
|
|
20230609,182300,2022570040,16280,16280,16280,16280,0
|
|
20230609,182200,2022570040,16280,16280,16280,16280,0
|
|
20230609,182100,2022570040,16280,16280,16280,16280,0
|
|
20230609,182000,2022570040,16280,16280,16280,16280,0
|
|
20230609,181900,2022570040,16280,16280,16280,16280,0
|
|
20230609,181800,2022570040,16280,16280,16280,16280,10618
|
|
20230609,181700,2022570040,16280,16280,16280,16280,0
|
|
20230609,181600,2022570040,16280,16280,16280,16280,0
|
|
20230609,181500,2022570040,16280,16280,16280,16280,0
|
|
20230609,181400,2022570040,16280,16280,16280,16280,0
|
|
20230609,181300,2022570040,16280,16280,16280,16280,0
|
|
20230609,181200,2022570040,16280,16280,16280,16280,0
|
|
20230609,181100,2022570040,16280,16280,16280,16280,0
|
|
20230609,181000,2022570040,16280,16280,16280,16280,0
|
|
20230609,180900,2022570040,16280,16280,16280,16280,0
|
|
20230609,180800,2022570040,16280,16280,16280,16280,0
|
|
20230609,180700,2022570040,16280,16280,16280,16280,0
|
|
20230609,180600,2022570040,16280,16280,16280,16280,0
|
|
20230609,180500,2022570040,16280,16280,16280,16280,0
|
|
20230609,180400,2022570040,16280,16280,16280,16280,0
|
|
20230609,180300,2022570040,16280,16280,16280,16280,0
|
|
20230609,180200,2022570040,16280,16280,16280,16280,0
|
|
20230609,180100,2022570040,16280,16280,16280,16280,0
|
|
20230609,180000,2022570040,16280,16280,16280,16280,0
|
|
20230609,175900,2022570040,16280,16280,16280,16280,0
|
|
20230609,175800,2022570040,16280,16280,16280,16280,0
|
|
20230609,175700,2022570040,16280,16280,16280,16280,0
|
|
20230609,175600,2022570040,16280,16280,16280,16280,0
|
|
20230609,175500,2022570040,16280,16280,16280,16280,0
|
|
20230609,175400,2022570040,16280,16280,16280,16280,0
|
|
20230609,175300,2022570040,16280,16280,16280,16280,0
|
|
20230609,175200,2022570040,16280,16280,16280,16280,0
|
|
20230609,175100,2022570040,16280,16280,16280,16280,0
|
|
20230609,175000,2022570040,16280,16280,16280,16280,0
|
|
20230609,174900,2022570040,16280,16280,16280,16280,0
|
|
20230609,174800,2022570040,16280,16280,16280,16280,10618
|
|
20230609,174700,2022570040,16280,16280,16280,16280,0
|
|
20230609,174600,2022570040,16280,16280,16280,16280,0
|
|
20230609,174500,2022570040,16280,16280,16280,16280,0
|
|
20230609,174400,2022570040,16280,16280,16280,16280,0
|
|
20230609,174300,2022570040,16280,16280,16280,16280,0
|
|
20230609,174200,2022570040,16280,16280,16280,16280,0
|
|
20230609,174100,2022570040,16280,16280,16280,16280,0
|
|
20230609,174000,2022570040,16280,16280,16280,16280,0
|
|
20230609,173900,2022570040,16280,16280,16280,16280,0
|
|
20230609,173800,2022570040,16280,16280,16280,16280,0
|
|
20230609,173700,2022570040,16280,16280,16280,16280,0
|
|
20230609,173600,2022570040,16280,16280,16280,16280,0
|
|
20230609,173500,2022570040,16280,16280,16280,16280,0
|
|
20230609,173400,2022570040,16280,16280,16280,16280,0
|
|
20230609,173300,2022570040,16280,16280,16280,16280,0
|
|
20230609,173200,2022570040,16280,16280,16280,16280,0
|
|
20230609,173100,2022570040,16280,16280,16280,16280,0
|
|
20230609,173000,2022570040,16280,16280,16280,16280,0
|
|
20230609,172900,2022570040,16280,16280,16280,16280,0
|
|
20230609,172800,2022570040,16280,16280,16280,16280,0
|
|
20230609,172700,2022570040,16280,16280,16280,16280,0
|
|
20230609,172600,2022570040,16280,16280,16280,16280,0
|
|
20230609,172500,2022570040,16280,16280,16280,16280,0
|
|
20230609,172400,2022570040,16280,16280,16280,16280,0
|
|
20230609,172300,2022570040,16280,16280,16280,16280,0
|
|
20230609,172200,2022570040,16280,16280,16280,16280,0
|
|
20230609,172100,2022570040,16280,16280,16280,16280,0
|
|
20230609,172000,2022570040,16280,16280,16280,16280,0
|
|
20230609,171900,2022570040,16280,16280,16280,16280,0
|
|
20230609,171800,2022570040,16280,16280,16280,16280,10618
|
|
20230609,171700,2022570040,16280,16280,16280,16280,0
|
|
20230609,171600,2022570040,16280,16280,16280,16280,0
|
|
20230609,171500,2022570040,16280,16280,16280,16280,0
|
|
20230609,171400,2022570040,16280,16280,16280,16280,0
|
|
20230609,171300,2022570040,16280,16280,16280,16280,0
|
|
20230609,171200,2022570040,16280,16280,16280,16280,0
|
|
20230609,171100,2022570040,16280,16280,16280,16280,0
|
|
20230609,171000,2022570040,16280,16280,16280,16280,0
|
|
20230609,170900,2022570040,16280,16280,16280,16280,0
|
|
20230609,170800,2022570040,16280,16280,16280,16280,0
|
|
20230609,170700,2022570040,16280,16280,16280,16280,0
|
|
20230609,170600,2022570040,16280,16280,16280,16280,0
|
|
20230609,170500,2022570040,16280,16280,16280,16280,0
|
|
20230609,170400,2022570040,16280,16280,16280,16280,0
|
|
20230609,170300,2022570040,16280,16280,16280,16280,0
|
|
20230609,170200,2022570040,16280,16280,16280,16280,0
|
|
20230609,170100,2022570040,16280,16280,16280,16280,0
|
|
20230609,170000,2022570040,16280,16280,16280,16280,0
|
|
20230609,165900,2022570040,16280,16280,16280,16280,0
|
|
20230609,165800,2022570040,16280,16280,16280,16280,0
|
|
20230609,165700,2022570040,16280,16280,16280,16280,0
|
|
20230609,165600,2022570040,16280,16280,16280,16280,0
|
|
20230609,165500,2022570040,16280,16280,16280,16280,0
|
|
20230609,165400,2022570040,16280,16280,16280,16280,0
|
|
20230609,165300,2022570040,16280,16280,16280,16280,0
|
|
20230609,165200,2022570040,16280,16280,16280,16280,0
|
|
20230609,165100,2022570040,16280,16280,16280,16280,0
|
|
20230609,165000,2022570040,16280,16280,16280,16280,0
|
|
20230609,164900,2022570040,16280,16280,16280,16280,0
|
|
20230609,164800,2022570040,16280,16280,16280,16280,10618
|
|
20230609,164700,2022570040,16280,16280,16280,16280,0
|
|
20230609,164600,2022570040,16280,16280,16280,16280,0
|
|
20230609,164500,2022570040,16280,16280,16280,16280,0
|
|
20230609,164400,2022570040,16280,16280,16280,16280,0
|
|
20230609,164300,2022570040,16280,16280,16280,16280,0
|
|
20230609,164200,2022570040,16280,16280,16280,16280,0
|
|
20230609,164100,2022570040,16280,16280,16280,16280,0
|
|
20230609,164000,2022570040,16280,16280,16280,16280,0
|
|
20230609,163900,2022570040,16280,16280,16280,16280,0
|
|
20230609,163800,2022570040,16280,16280,16280,16280,0
|
|
20230609,163700,2022570040,16280,16280,16280,16280,0
|
|
20230609,163600,2022570040,16280,16280,16280,16280,0
|
|
20230609,163500,2022570040,16280,16280,16280,16280,0
|
|
20230609,163400,2022570040,16280,16280,16280,16280,0
|
|
20230609,163300,2022570040,16280,16280,16280,16280,0
|
|
20230609,163200,2022570040,16280,16280,16280,16280,0
|
|
20230609,163100,2022570040,16280,16280,16280,16280,0
|
|
20230609,163000,2022570040,16280,16280,16280,16280,0
|
|
20230609,162900,2022570040,16280,16280,16280,16280,0
|
|
20230609,162800,2022570040,16280,16280,16280,16280,0
|
|
20230609,162700,2022570040,16280,16280,16280,16280,0
|
|
20230609,162600,2022570040,16280,16280,16280,16280,0
|
|
20230609,162500,2022570040,16280,16280,16280,16280,0
|
|
20230609,162400,2022570040,16280,16280,16280,16280,0
|
|
20230609,162300,2022570040,16280,16280,16280,16280,0
|
|
20230609,162200,2022570040,16280,16280,16280,16280,0
|
|
20230609,162100,2022570040,16280,16280,16280,16280,0
|
|
20230609,162000,2022570040,16280,16280,16280,16280,0
|
|
20230609,161900,2022570040,16280,16280,16280,16280,0
|
|
20230609,161800,2022570040,16280,16280,16280,16280,10618
|
|
20230609,161700,2022570040,16280,16280,16280,16280,0
|
|
20230609,161600,2022570040,16280,16280,16280,16280,0
|
|
20230609,161500,2022570040,16280,16280,16280,16280,0
|
|
20230609,161400,2022570040,16280,16280,16280,16280,0
|
|
20230609,161300,2022570040,16280,16280,16280,16280,0
|
|
20230609,161200,2022570040,16280,16280,16280,16280,0
|
|
20230609,161100,2022570040,16280,16280,16280,16280,0
|
|
20230609,161000,2022570040,16280,16280,16280,16280,0
|
|
20230609,160900,2022570040,16280,16280,16280,16280,0
|
|
20230609,160800,2022570040,16280,16280,16280,16280,0
|
|
20230609,160700,2022570040,16280,16280,16280,16280,0
|
|
20230609,160600,2022570040,16280,16280,16280,16280,0
|
|
20230609,160500,2022570040,16280,16280,16280,16280,0
|
|
20230609,160400,2022570040,16280,16280,16280,16280,0
|
|
20230609,160300,2022570040,16280,16280,16280,16280,0
|
|
20230609,160200,2022570040,16280,16280,16280,16280,0
|
|
20230609,160100,2022570040,16280,16280,16280,16280,0
|
|
20230609,160000,2022570040,16280,16280,16280,16280,0
|
|
20230609,155900,2022570040,16280,16280,16280,16280,0
|
|
20230609,155800,2022570040,16280,16280,16280,16280,0
|
|
20230609,155700,2022570040,16280,16280,16280,16280,0
|
|
20230609,155600,2022570040,16280,16280,16280,16280,0
|
|
20230609,155500,2022570040,16280,16280,16280,16280,0
|
|
20230609,155400,2022570040,16280,16280,16280,16280,0
|
|
20230609,155300,2022570040,16280,16280,16280,16280,0
|
|
20230609,155200,2022570040,16280,16280,16280,16280,0
|
|
20230609,155100,2022570040,16280,16280,16280,16280,0
|
|
20230609,155000,2022570040,16280,16280,16280,16280,0
|
|
20230609,154900,2022570040,16280,16280,16280,16280,0
|
|
20230609,154800,2022570040,16280,16280,16280,16280,10618
|
|
20230609,154700,2022570040,16280,16280,16280,16280,0
|
|
20230609,154600,2022570040,16280,16280,16280,16280,0
|
|
20230609,154500,2022570040,16280,16280,16280,16280,0
|
|
20230609,154400,2022570040,16280,16280,16280,16280,0
|
|
20230609,154300,2022570040,16280,16280,16280,16280,0
|
|
20230609,154200,2022570040,16280,16280,16280,16280,0
|
|
20230609,154100,2022570040,16280,16280,16280,16280,0
|
|
20230609,154000,2022570040,16280,16280,16280,16280,0
|
|
20230609,153900,2022570040,16280,16280,16280,16280,0
|
|
20230609,153800,2022570040,16280,16280,16280,16280,0
|
|
20230609,153700,2022570040,16280,16280,16280,16280,0
|
|
20230609,153600,2022570040,16280,16280,16280,16280,0
|
|
20230609,153500,2022570040,16280,16280,16280,16280,0
|
|
20230609,153400,2022570040,16280,16280,16280,16280,0
|
|
20230609,153300,2022570040,16280,16280,16280,16280,0
|
|
20230609,153200,2022570040,16280,16280,16280,16280,0
|
|
20230609,153100,2022570040,16280,16280,16280,16280,0
|
|
20230609,153000,2022570040,16280,16280,16280,16280,10618
|
|
20230609,152900,1849709000,16250,16250,16250,16250,0
|
|
20230609,152800,1849709000,16250,16250,16250,16250,0
|
|
20230609,152700,1849709000,16250,16250,16250,16250,0
|
|
20230609,152600,1849709000,16250,16250,16250,16250,0
|
|
20230609,152500,1849709000,16250,16250,16250,16250,0
|
|
20230609,152400,1849709000,16250,16250,16250,16250,0
|
|
20230609,152300,1849709000,16250,16250,16250,16250,0
|
|
20230609,152200,1849709000,16250,16250,16250,16250,0
|
|
20230609,152100,1849709000,16250,16250,16250,16250,0
|
|
20230609,152000,1849709000,16250,16250,16250,16250,0
|
|
20230609,151900,1849709000,16250,16260,16260,16200,74
|
|
20230609,151800,1848506220,16280,16210,16280,16210,6747
|
|
20230609,151700,1738764560,16210,16210,16220,16210,418
|
|
20230609,151600,1731986910,16200,16210,16210,16200,99
|
|
20230609,151500,1730382500,16200,16210,16210,16200,517
|
|
20230609,151400,1722006140,16210,16140,16210,16130,1428
|
|
20230609,151300,1698934030,16130,16140,16140,16130,215
|
|
20230609,151200,1695465500,16130,16120,16130,16120,577
|
|
20230609,151100,1686161430,16130,16130,16140,16120,281
|
|
20230609,151000,1681629920,16140,16140,16140,16130,180
|
|
20230609,150900,1678725370,16140,16150,16150,16130,330
|
|
20230609,150800,1673401470,16150,16150,16150,16130,263
|
|
20230609,150700,1669156420,16150,16140,16150,16140,329
|
|
20230609,150600,1663846280,16140,16140,16150,16140,589
|
|
20230609,150500,1654339810,16150,16160,16160,16140,232
|
|
20230609,150400,1650592860,16160,16190,16190,16150,88
|
|
20230609,150300,1649171070,16190,16170,16190,16150,487
|
|
20230609,150200,1641298140,16180,16180,16180,16170,45
|
|
20230609,150100,1640570370,16180,16170,16180,16140,667
|
|
20230609,150000,1629790700,16180,16170,16180,16170,148
|
|
20230609,145900,1627397310,16180,16190,16190,16170,797
|
|
20230609,145800,1614502340,16190,16190,16190,16180,490
|
|
20230609,145700,1606573830,16190,16190,16190,16180,140
|
|
20230609,145600,1604307940,16190,16190,16190,16180,271
|
|
20230609,145500,1599922620,16190,16200,16200,16180,210
|
|
20230609,145400,1596523740,16200,16190,16200,16180,323
|
|
20230609,145300,1591294220,16190,16190,16190,16180,352
|
|
20230609,145200,1585595740,16190,16200,16200,16190,367
|
|
20230609,145100,1579653540,16200,16200,16200,16190,131
|
|
20230609,145000,1577532260,16200,16190,16200,16180,583
|
|
20230609,144900,1568095080,16200,16190,16200,16190,93
|
|
20230609,144800,1566589240,16200,16190,16200,16190,228
|
|
20230609,144700,1562897670,16190,16190,16200,16170,503
|
|
20230609,144600,1554757940,16190,16190,16190,16170,2288
|
|
20230609,144500,1517736990,16190,16190,16200,16190,194
|
|
20230609,144400,1514595640,16190,16180,16190,16180,650
|
|
20230609,144300,1504076590,16170,16170,16170,16160,231
|
|
20230609,144200,1500342260,16170,16130,16170,16130,226
|
|
20230609,144100,1496691440,16120,16130,16130,16120,1065
|
|
20230609,144000,1479517670,16130,16130,16130,16120,792
|
|
20230609,143900,1466743320,16130,16120,16130,16120,360
|
|
20230609,143800,1460939620,16130,16130,16130,16120,187
|
|
20230609,143700,1457924980,16130,16120,16130,16120,388
|
|
20230609,143600,1451669090,16130,16120,16130,16120,283
|
|
20230609,143500,1447106940,16120,16130,16130,16120,278
|
|
20230609,143400,1442625020,16130,16130,16130,16120,182
|
|
20230609,143300,1439689960,16130,16130,16130,16120,486
|
|
20230609,143200,1431855420,16130,16130,16130,16120,47
|
|
20230609,143100,1431097330,16130,16130,16130,16120,379
|
|
20230609,143000,1424986820,16130,16130,16130,16120,312
|
|
20230609,142900,1419957000,16120,16110,16130,16110,390
|
|
20230609,142800,1413671980,16120,16110,16120,16110,185
|
|
20230609,142700,1410691400,16110,16110,16120,16110,365
|
|
20230609,142600,1404811010,16120,16120,16120,16110,121
|
|
20230609,142500,1402861450,16120,16100,16120,16100,259
|
|
20230609,142400,1398690370,16100,16110,16110,16100,392
|
|
20230609,142300,1392378900,16110,16120,16120,16100,96
|
|
20230609,142200,1390832320,16120,16120,16120,16100,355
|
|
20230609,142100,1385113970,16110,16110,16120,16100,214
|
|
20230609,142000,1381666300,16110,16120,16120,16110,327
|
|
20230609,141900,1376398210,16120,16110,16120,16110,466
|
|
20230609,141800,1368890050,16120,16130,16130,16120,294
|
|
20230609,141700,1364150370,16130,16130,16140,16110,246
|
|
20230609,141600,1360185140,16130,16120,16130,16110,936
|
|
20230609,141500,1345100030,16110,16120,16120,16110,89
|
|
20230609,141400,1343665500,16120,16130,16130,16110,383
|
|
20230609,141300,1337493220,16140,16140,16160,16120,821
|
|
20230609,141200,1324250620,16140,16130,16140,16120,430
|
|
20230609,141100,1317315360,16130,16130,16130,16120,194
|
|
20230609,141000,1314187580,16130,16140,16140,16110,497
|
|
20230609,140900,1306176010,16150,16140,16150,16110,532
|
|
20230609,140800,1297598200,16140,16140,16150,16140,327
|
|
20230609,140700,1292320270,16120,16150,16150,16120,571
|
|
20230609,140600,1283110660,16150,16140,16150,16140,278
|
|
20230609,140500,1278623510,16150,16120,16190,16120,1984
|
|
20230609,140400,1246592870,16130,16130,16140,16120,406
|
|
20230609,140300,1240045180,16120,16130,16140,16120,392
|
|
20230609,140200,1233723710,16130,16130,16140,16130,243
|
|
20230609,140100,1229803980,16140,16130,16140,16130,703
|
|
20230609,140000,1218464480,16130,16150,16150,16130,244
|
|
20230609,135900,1214526650,16140,16150,16150,16140,466
|
|
20230609,135800,1207005050,16150,16150,16150,16130,318
|
|
20230609,135700,1201872240,16140,16150,16150,16140,641
|
|
20230609,135600,1191526300,16150,16150,16160,16140,150
|
|
20230609,135500,1189104030,16160,16150,16160,16140,506
|
|
20230609,135400,1180933850,16160,16150,16160,16150,464
|
|
20230609,135300,1173439320,16160,16150,16160,16150,352
|
|
20230609,135200,1167754320,16160,16160,16160,16150,324
|
|
20230609,135100,1162521450,16160,16150,16160,16150,95
|
|
20230609,135000,1160986910,16150,16150,16160,16150,415
|
|
20230609,134900,1154284380,16160,16160,16160,16150,260
|
|
20230609,134800,1150085090,16150,16170,16170,16150,308
|
|
20230609,134700,1145109150,16160,16170,16170,16160,222
|
|
20230609,134600,1141521470,16160,16170,16170,16150,506
|
|
20230609,134500,1133344150,16170,16170,16170,16160,244
|
|
20230609,134400,1129400750,16170,16160,16170,16160,387
|
|
20230609,134300,1123146630,16160,16170,16170,16160,150
|
|
20230609,134200,1120722150,16170,16180,16180,16160,320
|
|
20230609,134100,1115549500,16180,16170,16190,16170,337
|
|
20230609,134000,1110099040,16170,16180,16180,16160,274
|
|
20230609,133900,1105668470,16170,16170,16180,16160,238
|
|
20230609,133800,1101819960,16180,16170,16180,16160,479
|
|
20230609,133700,1094076170,16170,16170,16180,16170,142
|
|
20230609,133600,1091779980,16170,16170,16180,16160,383
|
|
20230609,133500,1085587630,16180,16180,16180,16170,327
|
|
20230609,133400,1080299760,16180,16180,16180,16170,270
|
|
20230609,133300,1075933540,16170,16180,16200,16170,354
|
|
20230609,133200,1070207340,16190,16190,16190,16180,271
|
|
20230609,133100,1065821190,16190,16180,16190,16170,500
|
|
20230609,133000,1057730760,16170,16180,16180,16170,483
|
|
20230609,132900,1049919220,16180,16170,16180,16170,219
|
|
20230609,132800,1046377490,16180,16170,16180,16170,241
|
|
20230609,132700,1042480380,16180,16170,16180,16170,516
|
|
20230609,132600,1034134300,16170,16170,16180,16170,106
|
|
20230609,132500,1032420010,16170,16180,16190,16170,950
|
|
20230609,132400,1017049160,16180,16180,16190,16180,283
|
|
20230609,132300,1012470140,16190,16180,16190,16180,124
|
|
20230609,132200,1010463600,16180,16190,16190,16180,753
|
|
20230609,132100,998273940,16190,16190,16200,16190,199
|
|
20230609,132000,995051900,16190,16200,16200,16190,131
|
|
20230609,131900,992930750,16200,16200,16210,16200,795
|
|
20230609,131800,980051530,16210,16200,16210,16200,305
|
|
20230609,131700,975110250,16200,16200,16210,16200,568
|
|
20230609,131600,965908580,16200,16200,16210,16200,357
|
|
20230609,131500,960125030,16200,16200,16210,16200,91
|
|
20230609,131400,958650490,16200,16210,16210,16200,379
|
|
20230609,131300,952510430,16200,16210,16210,16200,138
|
|
20230609,131200,950273480,16210,16230,16230,16210,3428
|
|
20230609,131100,894678900,16240,16230,16240,16230,597
|
|
20230609,131000,884989330,16230,16240,16240,16230,280
|
|
20230609,130900,880442760,16240,16250,16250,16240,11
|
|
20230609,130800,880264040,16240,16260,16260,16240,476
|
|
20230609,130700,872532030,16260,16250,16260,16250,67
|
|
20230609,130600,871443210,16260,16260,16260,16250,216
|
|
20230609,130500,867932760,16250,16250,16260,16250,293
|
|
20230609,130400,863171380,16250,16250,16260,16250,256
|
|
20230609,130300,859011150,16250,16250,16260,16250,30
|
|
20230609,130200,858523580,16250,16250,16260,16250,1195
|
|
20230609,130100,839104180,16270,16270,16280,16250,5468
|
|
20230609,130000,750225290,16270,16280,16280,16270,227
|
|
20230609,125900,746531590,16280,16280,16290,16280,18
|
|
20230609,125800,746238490,16280,16280,16290,16280,157
|
|
20230609,125700,743682460,16290,16290,16290,16280,36
|
|
20230609,125600,743096190,16290,16290,16290,16280,189
|
|
20230609,125500,740018160,16300,16300,16300,16290,9
|
|
20230609,125400,739871490,16300,16290,16300,16290,138
|
|
20230609,125300,737623370,16290,16270,16290,16270,115
|
|
20230609,125200,735751570,16280,16270,16280,16270,92
|
|
20230609,125100,734254570,16270,16280,16280,16270,132
|
|
20230609,125000,732105780,16270,16280,16280,16270,177
|
|
20230609,124900,729224900,16280,16290,16290,16280,134
|
|
20230609,124800,727042240,16290,16280,16290,16280,85
|
|
20230609,124700,725658280,16280,16290,16290,16280,90
|
|
20230609,124600,724192950,16280,16280,16290,16280,85
|
|
20230609,124500,722809100,16280,16280,16280,16280,12
|
|
20230609,124400,722613740,16290,16290,16290,16280,156
|
|
20230609,124300,720073760,16280,16280,16280,16280,4
|
|
20230609,124200,720008640,16310,16270,16310,16270,284
|
|
20230609,124100,715383370,16270,16280,16280,16270,100
|
|
20230609,124000,713755930,16270,16280,16280,16270,324
|
|
20230609,123900,708482130,16280,16270,16280,16270,106
|
|
20230609,123800,706757060,16280,16280,16280,16270,146
|
|
20230609,123700,704380960,16270,16280,16280,16270,48
|
|
20230609,123600,703599650,16280,16280,16280,16270,193
|
|
20230609,123500,700458940,16280,16270,16280,16270,98
|
|
20230609,123400,698863660,16270,16270,16280,16270,134
|
|
20230609,123300,696682940,16280,16280,16280,16270,96
|
|
20230609,123200,695120670,16280,16270,16280,16270,93
|
|
20230609,123100,693607550,16270,16270,16280,16270,17
|
|
20230609,123000,693330900,16280,16280,16290,16270,137
|
|
20230609,122900,691101140,16280,16280,16280,16280,20
|
|
20230609,122800,690775540,16280,16280,16280,16280,71
|
|
20230609,122700,689619660,16280,16280,16280,16280,70
|
|
20230609,122600,688480060,16290,16290,16300,16290,57
|
|
20230609,122500,687551490,16280,16270,16280,16270,93
|
|
20230609,122400,686038040,16270,16280,16280,16270,86
|
|
20230609,122300,684638770,16270,16270,16280,16270,43
|
|
20230609,122200,683938890,16280,16270,16280,16270,120
|
|
20230609,122100,681985890,16280,16270,16280,16270,37
|
|
20230609,122000,681383630,16270,16270,16270,16270,80
|
|
20230609,121900,680082030,16270,16270,16280,16270,73
|
|
20230609,121800,678894190,16270,16270,16280,16270,110
|
|
20230609,121700,677104260,16270,16270,16270,16270,3
|
|
20230609,121600,677055450,16270,16280,16280,16270,151
|
|
20230609,121500,674598440,16270,16270,16280,16270,35
|
|
20230609,121400,674028860,16280,16280,16280,16280,42
|
|
20230609,121300,673345100,16280,16270,16290,16270,103
|
|
20230609,121200,671668280,16270,16280,16280,16270,110
|
|
20230609,121100,669878310,16270,16270,16280,16270,141
|
|
20230609,121000,667584180,16270,16270,16280,16270,221
|
|
20230609,120900,663988350,16270,16270,16280,16270,105
|
|
20230609,120800,662279800,16280,16290,16290,16280,937
|
|
20230609,120700,647025420,16280,16280,16290,16280,194
|
|
20230609,120600,643866000,16290,16290,16290,16280,42
|
|
20230609,120500,643181900,16280,16290,16290,16280,84
|
|
20230609,120400,641814160,16290,16310,16310,16290,336
|
|
20230609,120300,636335290,16310,16310,16320,16310,87
|
|
20230609,120200,634916130,16320,16310,16320,16310,94
|
|
20230609,120100,633382750,16310,16320,16320,16310,102
|
|
20230609,120000,631718940,16320,16320,16320,16310,117
|
|
20230609,115900,629809570,16310,16330,16330,16310,117
|
|
20230609,115800,627899830,16320,16320,16330,16310,142
|
|
20230609,115700,625582430,16320,16310,16330,16310,161
|
|
20230609,115600,622955500,16320,16300,16330,16290,102
|
|
20230609,115500,621291120,16290,16310,16310,16290,134
|
|
20230609,115400,619107040,16300,16290,16300,16290,135
|
|
20230609,115300,616907110,16290,16290,16300,16280,179
|
|
20230609,115200,613991890,16290,16290,16290,16280,121
|
|
20230609,115100,612020860,16280,16280,16290,16270,160
|
|
20230609,115000,609416480,16270,16280,16280,16270,22
|
|
20230609,114900,609058450,16280,16280,16280,16270,85
|
|
20230609,114800,607675340,16280,16280,16280,16270,87
|
|
20230609,114700,606259670,16270,16260,16270,16260,160
|
|
20230609,114600,603657270,16270,16260,16270,16260,25
|
|
20230609,114500,603250630,16270,16260,16280,16260,135
|
|
20230609,114400,601054860,16270,16260,16270,16260,51
|
|
20230609,114300,600225210,16270,16270,16270,16260,106
|
|
20230609,114200,598501260,16260,16260,16270,16260,115
|
|
20230609,114100,596630840,16260,16250,16270,16250,110
|
|
20230609,114000,594842890,16260,16250,16260,16250,91
|
|
20230609,113900,593363820,16250,16250,16260,16250,134
|
|
20230609,113800,591185880,16260,16260,16260,16250,99
|
|
20230609,113700,589576170,16250,16260,16260,16250,101
|
|
20230609,113600,587934640,16260,16260,16260,16260,34
|
|
20230609,113500,587381800,16260,16240,16260,16240,272
|
|
20230609,113400,582962410,16250,16240,16250,16240,128
|
|
20230609,113300,580883090,16240,16240,16250,16240,88
|
|
20230609,113200,579453900,16240,16240,16250,16240,25
|
|
20230609,113100,579047770,16240,16240,16250,16240,289
|
|
20230609,113000,574354240,16240,16250,16250,16230,233
|
|
20230609,112900,570569950,16240,16240,16250,16240,95
|
|
20230609,112800,569027020,16240,16250,16250,16240,47
|
|
20230609,112700,568263500,16240,16250,16270,16240,132
|
|
20230609,112600,566117260,16250,16250,16250,16240,121
|
|
20230609,112500,564151700,16240,16240,16250,16240,139
|
|
20230609,112400,561893970,16250,16250,16250,16240,35
|
|
20230609,112300,561325280,16240,16250,16260,16240,141
|
|
20230609,112200,559034160,16250,16240,16250,16240,529
|
|
20230609,112100,550439200,16240,16250,16250,16240,214
|
|
20230609,112000,546962440,16250,16240,16250,16240,116
|
|
20230609,111900,545078370,16250,16240,16250,16240,109
|
|
20230609,111800,543308080,16250,16240,16250,16240,19
|
|
20230609,111700,542999350,16240,16250,16250,16240,107
|
|
20230609,111600,541261240,16240,16250,16250,16240,55
|
|
20230609,111500,540367800,16250,16250,16250,16240,71
|
|
20230609,111400,539214070,16260,16240,16260,16240,318
|
|
20230609,111300,534047190,16240,16250,16260,16240,96
|
|
20230609,111200,532487200,16250,16250,16250,16240,106
|
|
20230609,111100,530764780,16260,16240,16260,16240,274
|
|
20230609,111000,526312320,16240,16240,16250,16240,39
|
|
20230609,110900,525678720,16240,16250,16250,16240,136
|
|
20230609,110800,523470040,16250,16250,16250,16240,86
|
|
20230609,110700,522072910,16240,16230,16240,16230,204
|
|
20230609,110600,518760830,16240,16240,16240,16230,85
|
|
20230609,110500,517381090,16240,16240,16240,16230,280
|
|
20230609,110400,512834830,16240,16240,16240,16230,121
|
|
20230609,110300,510870850,16230,16240,16240,16230,173
|
|
20230609,110200,508062750,16240,16230,16240,16230,1486
|
|
20230609,110100,483944770,16220,16230,16230,16220,84
|
|
20230609,110000,482582120,16220,16230,16230,16220,91
|
|
20230609,105900,481105970,16220,16230,16230,16220,117
|
|
20230609,105800,479207910,16230,16250,16250,16220,2130
|
|
20230609,105700,444622640,16250,16250,16260,16250,111
|
|
20230609,105600,442818660,16250,16250,16260,16250,27
|
|
20230609,105500,442379800,16250,16260,16260,16250,144
|
|
20230609,105400,440039590,16250,16250,16260,16250,35
|
|
20230609,105300,439470820,16260,16260,16260,16250,136
|
|
20230609,105200,437260200,16250,16260,16260,16250,70
|
|
20230609,105100,436122600,16250,16260,16260,16250,169
|
|
20230609,105000,433375820,16260,16250,16260,16250,12
|
|
20230609,104900,433180800,16250,16260,16260,16250,169
|
|
20230609,104800,430434170,16250,16260,16260,16250,34
|
|
20230609,104700,429881550,16250,16250,16260,16250,99
|
|
20230609,104600,428272670,16260,16260,16260,16250,534
|
|
20230609,104500,419590400,16260,16260,16270,16260,104
|
|
20230609,104400,417899190,16260,16260,16270,16260,109
|
|
20230609,104300,416126490,16260,16260,16270,16260,144
|
|
20230609,104200,413784990,16260,16270,16270,16260,89
|
|
20230609,104100,412337640,16270,16270,16270,16260,160
|
|
20230609,104000,409735790,16270,16270,16270,16260,47
|
|
20230609,103900,408971520,16270,16270,16270,16260,498
|
|
20230609,103800,400873850,16260,16260,16270,16260,89
|
|
20230609,103700,399426540,16270,16260,16270,16260,94
|
|
20230609,103600,397897950,16260,16260,16270,16260,16
|
|
20230609,103500,397637780,16260,16260,16270,16260,149
|
|
20230609,103400,395214940,16260,16270,16270,16260,38
|
|
20230609,103300,394596760,16260,16280,16280,16260,657
|
|
20230609,103200,383907740,16270,16280,16280,16270,88
|
|
20230609,103100,382475740,16270,16280,16280,16270,97
|
|
20230609,103000,380897450,16280,16270,16280,16270,107
|
|
20230609,102900,379156230,16270,16270,16280,16270,137
|
|
20230609,102800,376927140,16270,16280,16280,16270,15
|
|
20230609,102700,376683000,16280,16280,16280,16280,94
|
|
20230609,102600,375152680,16280,16280,16290,16280,200
|
|
20230609,102500,371896500,16280,16280,16290,16280,26
|
|
20230609,102400,371473030,16280,16280,16290,16280,172
|
|
20230609,102300,368672860,16280,16280,16290,16280,37
|
|
20230609,102200,368070370,16280,16280,16290,16280,325
|
|
20230609,102100,362779190,16280,16280,16280,16280,74
|
|
20230609,102000,361574470,16280,16280,16290,16280,117
|
|
20230609,101900,359669510,16280,16280,16290,16280,28
|
|
20230609,101800,359213570,16290,16290,16290,16280,118
|
|
20230609,101700,357292210,16280,16280,16280,16280,280
|
|
20230609,101600,352733810,16280,16280,16290,16280,108
|
|
20230609,101500,350975220,16280,16280,16290,16280,1489
|
|
20230609,101400,326733930,16290,16280,16290,16280,204
|
|
20230609,101300,323411580,16280,16280,16290,16280,28
|
|
20230609,101200,322955630,16280,16280,16280,16280,92
|
|
20230609,101100,321457870,16280,16280,16290,16280,183
|
|
20230609,101000,318476970,16280,16280,16280,16280,93
|
|
20230609,100900,316962930,16280,16280,16280,16280,18
|
|
20230609,100800,316669890,16280,16290,16290,16280,181
|
|
20230609,100700,313722250,16280,16270,16290,16270,421
|
|
20230609,100600,306868780,16270,16280,16280,16270,159
|
|
20230609,100500,304281160,16270,16270,16280,16270,25
|
|
20230609,100400,303874360,16280,16270,16280,16270,72
|
|
20230609,100300,302702900,16270,16270,16280,16270,147
|
|
20230609,100200,300310190,16270,16270,16280,16270,93
|
|
20230609,100100,298796960,16270,16270,16270,16270,21
|
|
20230609,100000,298455290,16270,16270,16270,16270,86
|
|
20230609,095900,297056070,16270,16280,16280,16270,20
|
|
20230609,095800,296730610,16270,16280,16280,16270,258
|
|
20230609,095700,292531790,16270,16280,16280,16270,41
|
|
20230609,095600,291864610,16270,16270,16270,16270,72
|
|
20230609,095500,290693170,16270,16260,16270,16260,102
|
|
20230609,095400,289033800,16270,16260,16270,16260,114
|
|
20230609,095300,287179150,16270,16270,16270,16260,139
|
|
20230609,095200,284918200,16260,16270,16270,16260,146
|
|
20230609,095100,282543090,16270,16280,16280,16260,24
|
|
20230609,095000,282152720,16270,16270,16270,16270,174
|
|
20230609,094900,279321740,16270,16270,16270,16270,107
|
|
20230609,094800,277580850,16270,16280,16280,16260,212
|
|
20230609,094700,274132010,16270,16260,16270,16260,107
|
|
20230609,094600,272391170,16260,16270,16270,16260,497
|
|
20230609,094500,264308330,16270,16300,16300,16270,2885
|
|
20230609,094400,217341030,16300,16320,16320,16300,1505
|
|
20230609,094300,192797820,16320,16320,16320,16310,125
|
|
20230609,094200,190757900,16310,16320,16320,16310,80
|
|
20230609,094100,189453090,16320,16320,16320,16320,50
|
|
20230609,094000,188637090,16310,16330,16330,16310,1025
|
|
20230609,093900,171909380,16320,16330,16330,16320,81
|
|
20230609,093800,170587360,16320,16330,16330,16320,557
|
|
20230609,093700,161493220,16330,16340,16340,16330,34
|
|
20230609,093600,160937760,16340,16350,16360,16330,298
|
|
20230609,093500,156064630,16350,16330,16350,16330,48
|
|
20230609,093400,155280050,16330,16330,16350,16330,115
|
|
20230609,093300,153402070,16330,16340,16340,16330,111
|
|
20230609,093200,151588450,16340,16340,16340,16340,75
|
|
20230609,093100,150362950,16330,16340,16340,16330,71
|
|
20230609,093000,149202900,16340,16330,16350,16330,24
|
|
20230609,092900,148810890,16360,16320,16420,16320,323
|
|
20230609,092800,143515870,16320,16320,16330,16320,160
|
|
20230609,092700,140904160,16320,16320,16330,16320,39
|
|
20230609,092600,140267570,16320,16320,16330,16310,128
|
|
20230609,092500,138179170,16320,16310,16320,16310,86
|
|
20230609,092400,136775840,16310,16330,16340,16300,85
|
|
20230609,092300,135387700,16330,16300,16330,16300,290
|
|
20230609,092200,130658010,16290,16290,16300,16290,114
|
|
20230609,092100,128799890,16290,16280,16290,16280,50
|
|
20230609,092000,127985640,16290,16290,16290,16280,328
|
|
20230609,091900,122643230,16290,16300,16300,16290,149
|
|
20230609,091800,120214700,16300,16300,16300,16300,99
|
|
20230609,091700,118601000,16300,16290,16310,16290,47
|
|
20230609,091600,117835030,16290,16280,16300,16280,624
|
|
20230609,091500,107673580,16280,16290,16290,16280,427
|
|
20230609,091400,100719200,16290,16290,16290,16290,131
|
|
20230609,091300,98585210,16290,16310,16310,16290,431
|
|
20230609,091200,91559760,16310,16310,16310,16310,95
|
|
20230609,091100,90010310,16310,16320,16320,16310,605
|
|
20230609,091000,80140590,16320,16320,16330,16320,91
|
|
20230609,090900,78655450,16320,16330,16340,16320,929
|
|
20230609,090800,63482800,16330,16340,16340,16330,136
|
|
20230609,090700,61260640,16340,16340,16340,16330,214
|
|
20230609,090600,57763900,16340,16330,16340,16330,530
|
|
20230609,090500,49104120,16330,16400,16400,16330,578
|
|
20230609,090400,39632210,16400,16400,16410,16400,435
|
|
20230609,090300,32498000,16400,16400,16420,16400,177
|
|
20230609,090200,29593780,16410,16400,16420,16360,302
|
|
20230609,090100,24641470,16410,16520,16520,16410,399
|
|
20230609,090000,18071730,16530,16550,16550,16530,1092
|