768 lines
39 KiB
CSV
768 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230609,214500,201371780,13720,13720,13720,13720,804
|
|
20230609,214400,201371780,13720,13720,13720,13720,0
|
|
20230609,214300,201371780,13720,13720,13720,13720,0
|
|
20230609,214200,201371780,13720,13720,13720,13720,0
|
|
20230609,214100,201371780,13720,13720,13720,13720,0
|
|
20230609,214000,201371780,13720,13720,13720,13720,0
|
|
20230609,213900,201371780,13720,13720,13720,13720,0
|
|
20230609,213800,201371780,13720,13720,13720,13720,0
|
|
20230609,213700,201371780,13720,13720,13720,13720,0
|
|
20230609,213600,201371780,13720,13720,13720,13720,0
|
|
20230609,213500,201371780,13720,13720,13720,13720,0
|
|
20230609,213400,201371780,13720,13720,13720,13720,0
|
|
20230609,213300,201371780,13720,13720,13720,13720,0
|
|
20230609,213200,201371780,13720,13720,13720,13720,0
|
|
20230609,213100,201371780,13720,13720,13720,13720,0
|
|
20230609,213000,201371780,13720,13720,13720,13720,0
|
|
20230609,212900,201371780,13720,13720,13720,13720,0
|
|
20230609,212800,201371780,13720,13720,13720,13720,0
|
|
20230609,212700,201371780,13720,13720,13720,13720,0
|
|
20230609,212600,201371780,13720,13720,13720,13720,0
|
|
20230609,212500,201371780,13720,13720,13720,13720,0
|
|
20230609,212400,201371780,13720,13720,13720,13720,0
|
|
20230609,212300,201371780,13720,13720,13720,13720,0
|
|
20230609,212200,201371780,13720,13720,13720,13720,0
|
|
20230609,212100,201371780,13720,13720,13720,13720,0
|
|
20230609,212000,201371780,13720,13720,13720,13720,0
|
|
20230609,211900,201371780,13720,13720,13720,13720,0
|
|
20230609,211800,201371780,13720,13720,13720,13720,0
|
|
20230609,211700,201371780,13720,13720,13720,13720,0
|
|
20230609,211600,201371780,13720,13720,13720,13720,0
|
|
20230609,211500,201371780,13720,13720,13720,13720,804
|
|
20230609,211400,201371780,13720,13720,13720,13720,0
|
|
20230609,211300,201371780,13720,13720,13720,13720,0
|
|
20230609,211200,201371780,13720,13720,13720,13720,0
|
|
20230609,211100,201371780,13720,13720,13720,13720,0
|
|
20230609,211000,201371780,13720,13720,13720,13720,0
|
|
20230609,210900,201371780,13720,13720,13720,13720,0
|
|
20230609,210800,201371780,13720,13720,13720,13720,0
|
|
20230609,210700,201371780,13720,13720,13720,13720,0
|
|
20230609,210600,201371780,13720,13720,13720,13720,0
|
|
20230609,210500,201371780,13720,13720,13720,13720,0
|
|
20230609,210400,201371780,13720,13720,13720,13720,0
|
|
20230609,210300,201371780,13720,13720,13720,13720,0
|
|
20230609,210200,201371780,13720,13720,13720,13720,0
|
|
20230609,210100,201371780,13720,13720,13720,13720,0
|
|
20230609,210000,201371780,13720,13720,13720,13720,0
|
|
20230609,205900,201371780,13720,13720,13720,13720,0
|
|
20230609,205800,201371780,13720,13720,13720,13720,0
|
|
20230609,205700,201371780,13720,13720,13720,13720,0
|
|
20230609,205600,201371780,13720,13720,13720,13720,0
|
|
20230609,205500,201371780,13720,13720,13720,13720,0
|
|
20230609,205400,201371780,13720,13720,13720,13720,0
|
|
20230609,205300,201371780,13720,13720,13720,13720,0
|
|
20230609,205200,201371780,13720,13720,13720,13720,0
|
|
20230609,205100,201371780,13720,13720,13720,13720,0
|
|
20230609,205000,201371780,13720,13720,13720,13720,0
|
|
20230609,204900,201371780,13720,13720,13720,13720,0
|
|
20230609,204800,201371780,13720,13720,13720,13720,0
|
|
20230609,204700,201371780,13720,13720,13720,13720,0
|
|
20230609,204600,201371780,13720,13720,13720,13720,0
|
|
20230609,204500,201371780,13720,13720,13720,13720,804
|
|
20230609,204400,201371780,13720,13720,13720,13720,0
|
|
20230609,204300,201371780,13720,13720,13720,13720,0
|
|
20230609,204200,201371780,13720,13720,13720,13720,0
|
|
20230609,204100,201371780,13720,13720,13720,13720,0
|
|
20230609,204000,201371780,13720,13720,13720,13720,0
|
|
20230609,203900,201371780,13720,13720,13720,13720,0
|
|
20230609,203800,201371780,13720,13720,13720,13720,0
|
|
20230609,203700,201371780,13720,13720,13720,13720,0
|
|
20230609,203600,201371780,13720,13720,13720,13720,0
|
|
20230609,203500,201371780,13720,13720,13720,13720,0
|
|
20230609,203400,201371780,13720,13720,13720,13720,0
|
|
20230609,203300,201371780,13720,13720,13720,13720,0
|
|
20230609,203200,201371780,13720,13720,13720,13720,0
|
|
20230609,203100,201371780,13720,13720,13720,13720,0
|
|
20230609,203000,201371780,13720,13720,13720,13720,0
|
|
20230609,202900,201371780,13720,13720,13720,13720,0
|
|
20230609,202800,201371780,13720,13720,13720,13720,0
|
|
20230609,202700,201371780,13720,13720,13720,13720,0
|
|
20230609,202600,201371780,13720,13720,13720,13720,0
|
|
20230609,202500,201371780,13720,13720,13720,13720,0
|
|
20230609,202400,201371780,13720,13720,13720,13720,0
|
|
20230609,202300,201371780,13720,13720,13720,13720,0
|
|
20230609,202200,201371780,13720,13720,13720,13720,0
|
|
20230609,202100,201371780,13720,13720,13720,13720,0
|
|
20230609,202000,201371780,13720,13720,13720,13720,0
|
|
20230609,201900,201371780,13720,13720,13720,13720,0
|
|
20230609,201800,201371780,13720,13720,13720,13720,0
|
|
20230609,201700,201371780,13720,13720,13720,13720,0
|
|
20230609,201600,201371780,13720,13720,13720,13720,0
|
|
20230609,201500,201371780,13720,13720,13720,13720,804
|
|
20230609,201400,201371780,13720,13720,13720,13720,0
|
|
20230609,201300,201371780,13720,13720,13720,13720,0
|
|
20230609,201200,201371780,13720,13720,13720,13720,0
|
|
20230609,201100,201371780,13720,13720,13720,13720,0
|
|
20230609,201000,201371780,13720,13720,13720,13720,0
|
|
20230609,200900,201371780,13720,13720,13720,13720,0
|
|
20230609,200800,201371780,13720,13720,13720,13720,0
|
|
20230609,200700,201371780,13720,13720,13720,13720,0
|
|
20230609,200600,201371780,13720,13720,13720,13720,0
|
|
20230609,200500,201371780,13720,13720,13720,13720,0
|
|
20230609,200400,201371780,13720,13720,13720,13720,0
|
|
20230609,200300,201371780,13720,13720,13720,13720,0
|
|
20230609,200200,201371780,13720,13720,13720,13720,0
|
|
20230609,200100,201371780,13720,13720,13720,13720,0
|
|
20230609,200000,201371780,13720,13720,13720,13720,0
|
|
20230609,195900,201371780,13720,13720,13720,13720,0
|
|
20230609,195800,201371780,13720,13720,13720,13720,0
|
|
20230609,195700,201371780,13720,13720,13720,13720,0
|
|
20230609,195600,201371780,13720,13720,13720,13720,0
|
|
20230609,195500,201371780,13720,13720,13720,13720,0
|
|
20230609,195400,201371780,13720,13720,13720,13720,0
|
|
20230609,195300,201371780,13720,13720,13720,13720,0
|
|
20230609,195200,201371780,13720,13720,13720,13720,0
|
|
20230609,195100,201371780,13720,13720,13720,13720,0
|
|
20230609,195000,201371780,13720,13720,13720,13720,0
|
|
20230609,194900,201371780,13720,13720,13720,13720,0
|
|
20230609,194800,201371780,13720,13720,13720,13720,0
|
|
20230609,194700,201371780,13720,13720,13720,13720,0
|
|
20230609,194600,201371780,13720,13720,13720,13720,0
|
|
20230609,194500,201371780,13720,13720,13720,13720,804
|
|
20230609,194400,201371780,13720,13720,13720,13720,0
|
|
20230609,194300,201371780,13720,13720,13720,13720,0
|
|
20230609,194200,201371780,13720,13720,13720,13720,0
|
|
20230609,194100,201371780,13720,13720,13720,13720,0
|
|
20230609,194000,201371780,13720,13720,13720,13720,0
|
|
20230609,193900,201371780,13720,13720,13720,13720,0
|
|
20230609,193800,201371780,13720,13720,13720,13720,0
|
|
20230609,193700,201371780,13720,13720,13720,13720,0
|
|
20230609,193600,201371780,13720,13720,13720,13720,0
|
|
20230609,193500,201371780,13720,13720,13720,13720,0
|
|
20230609,193400,201371780,13720,13720,13720,13720,0
|
|
20230609,193300,201371780,13720,13720,13720,13720,0
|
|
20230609,193200,201371780,13720,13720,13720,13720,0
|
|
20230609,193100,201371780,13720,13720,13720,13720,0
|
|
20230609,193000,201371780,13720,13720,13720,13720,0
|
|
20230609,192900,201371780,13720,13720,13720,13720,0
|
|
20230609,192800,201371780,13720,13720,13720,13720,0
|
|
20230609,192700,201371780,13720,13720,13720,13720,0
|
|
20230609,192600,201371780,13720,13720,13720,13720,0
|
|
20230609,192500,201371780,13720,13720,13720,13720,0
|
|
20230609,192400,201371780,13720,13720,13720,13720,0
|
|
20230609,192300,201371780,13720,13720,13720,13720,0
|
|
20230609,192200,201371780,13720,13720,13720,13720,0
|
|
20230609,192100,201371780,13720,13720,13720,13720,0
|
|
20230609,192000,201371780,13720,13720,13720,13720,0
|
|
20230609,191900,201371780,13720,13720,13720,13720,0
|
|
20230609,191800,201371780,13720,13720,13720,13720,0
|
|
20230609,191700,201371780,13720,13720,13720,13720,0
|
|
20230609,191600,201371780,13720,13720,13720,13720,0
|
|
20230609,191500,201371780,13720,13720,13720,13720,804
|
|
20230609,191400,201371780,13720,13720,13720,13720,0
|
|
20230609,191300,201371780,13720,13720,13720,13720,0
|
|
20230609,191200,201371780,13720,13720,13720,13720,0
|
|
20230609,191100,201371780,13720,13720,13720,13720,0
|
|
20230609,191000,201371780,13720,13720,13720,13720,0
|
|
20230609,190900,201371780,13720,13720,13720,13720,0
|
|
20230609,190800,201371780,13720,13720,13720,13720,0
|
|
20230609,190700,201371780,13720,13720,13720,13720,0
|
|
20230609,190600,201371780,13720,13720,13720,13720,0
|
|
20230609,190500,201371780,13720,13720,13720,13720,0
|
|
20230609,190400,201371780,13720,13720,13720,13720,0
|
|
20230609,190300,201371780,13720,13720,13720,13720,0
|
|
20230609,190200,201371780,13720,13720,13720,13720,0
|
|
20230609,190100,201371780,13720,13720,13720,13720,0
|
|
20230609,190000,201371780,13720,13720,13720,13720,0
|
|
20230609,185900,201371780,13720,13720,13720,13720,0
|
|
20230609,185800,201371780,13720,13720,13720,13720,0
|
|
20230609,185700,201371780,13720,13720,13720,13720,0
|
|
20230609,185600,201371780,13720,13720,13720,13720,0
|
|
20230609,185500,201371780,13720,13720,13720,13720,0
|
|
20230609,185400,201371780,13720,13720,13720,13720,0
|
|
20230609,185300,201371780,13720,13720,13720,13720,0
|
|
20230609,185200,201371780,13720,13720,13720,13720,0
|
|
20230609,185100,201371780,13720,13720,13720,13720,0
|
|
20230609,185000,201371780,13720,13720,13720,13720,0
|
|
20230609,184900,201371780,13720,13720,13720,13720,0
|
|
20230609,184800,201371780,13720,13720,13720,13720,0
|
|
20230609,184700,201371780,13720,13720,13720,13720,0
|
|
20230609,184600,201371780,13720,13720,13720,13720,0
|
|
20230609,184500,201371780,13720,13720,13720,13720,804
|
|
20230609,184400,201371780,13720,13720,13720,13720,0
|
|
20230609,184300,201371780,13720,13720,13720,13720,0
|
|
20230609,184200,201371780,13720,13720,13720,13720,0
|
|
20230609,184100,201371780,13720,13720,13720,13720,0
|
|
20230609,184000,201371780,13720,13720,13720,13720,0
|
|
20230609,183900,201371780,13720,13720,13720,13720,0
|
|
20230609,183800,201371780,13720,13720,13720,13720,0
|
|
20230609,183700,201371780,13720,13720,13720,13720,0
|
|
20230609,183600,201371780,13720,13720,13720,13720,0
|
|
20230609,183500,201371780,13720,13720,13720,13720,0
|
|
20230609,183400,201371780,13720,13720,13720,13720,0
|
|
20230609,183300,201371780,13720,13720,13720,13720,0
|
|
20230609,183200,201371780,13720,13720,13720,13720,0
|
|
20230609,183100,201371780,13720,13720,13720,13720,0
|
|
20230609,183000,201371780,13720,13720,13720,13720,0
|
|
20230609,182900,201371780,13720,13720,13720,13720,0
|
|
20230609,182800,201371780,13720,13720,13720,13720,0
|
|
20230609,182700,201371780,13720,13720,13720,13720,0
|
|
20230609,182600,201371780,13720,13720,13720,13720,0
|
|
20230609,182500,201371780,13720,13720,13720,13720,0
|
|
20230609,182400,201371780,13720,13720,13720,13720,0
|
|
20230609,182300,201371780,13720,13720,13720,13720,0
|
|
20230609,182200,201371780,13720,13720,13720,13720,0
|
|
20230609,182100,201371780,13720,13720,13720,13720,0
|
|
20230609,182000,201371780,13720,13720,13720,13720,0
|
|
20230609,181900,201371780,13720,13720,13720,13720,0
|
|
20230609,181800,201371780,13720,13720,13720,13720,0
|
|
20230609,181700,201371780,13720,13720,13720,13720,0
|
|
20230609,181600,201371780,13720,13720,13720,13720,0
|
|
20230609,181500,201371780,13720,13720,13720,13720,804
|
|
20230609,181400,201371780,13720,13720,13720,13720,0
|
|
20230609,181300,201371780,13720,13720,13720,13720,0
|
|
20230609,181200,201371780,13720,13720,13720,13720,0
|
|
20230609,181100,201371780,13720,13720,13720,13720,0
|
|
20230609,181000,201371780,13720,13720,13720,13720,0
|
|
20230609,180900,201371780,13720,13720,13720,13720,0
|
|
20230609,180800,201371780,13720,13720,13720,13720,0
|
|
20230609,180700,201371780,13720,13720,13720,13720,0
|
|
20230609,180600,201371780,13720,13720,13720,13720,0
|
|
20230609,180500,201371780,13720,13720,13720,13720,0
|
|
20230609,180400,201371780,13720,13720,13720,13720,0
|
|
20230609,180300,201371780,13720,13720,13720,13720,0
|
|
20230609,180200,201371780,13720,13720,13720,13720,0
|
|
20230609,180100,201371780,13720,13720,13720,13720,0
|
|
20230609,180000,201371780,13720,13720,13720,13720,0
|
|
20230609,175900,201371780,13720,13720,13720,13720,0
|
|
20230609,175800,201371780,13720,13720,13720,13720,0
|
|
20230609,175700,201371780,13720,13720,13720,13720,0
|
|
20230609,175600,201371780,13720,13720,13720,13720,0
|
|
20230609,175500,201371780,13720,13720,13720,13720,0
|
|
20230609,175400,201371780,13720,13720,13720,13720,0
|
|
20230609,175300,201371780,13720,13720,13720,13720,0
|
|
20230609,175200,201371780,13720,13720,13720,13720,0
|
|
20230609,175100,201371780,13720,13720,13720,13720,0
|
|
20230609,175000,201371780,13720,13720,13720,13720,0
|
|
20230609,174900,201371780,13720,13720,13720,13720,0
|
|
20230609,174800,201371780,13720,13720,13720,13720,0
|
|
20230609,174700,201371780,13720,13720,13720,13720,0
|
|
20230609,174600,201371780,13720,13720,13720,13720,0
|
|
20230609,174500,201371780,13720,13720,13720,13720,804
|
|
20230609,174400,201371780,13720,13720,13720,13720,0
|
|
20230609,174300,201371780,13720,13720,13720,13720,0
|
|
20230609,174200,201371780,13720,13720,13720,13720,0
|
|
20230609,174100,201371780,13720,13720,13720,13720,0
|
|
20230609,174000,201371780,13720,13720,13720,13720,0
|
|
20230609,173900,201371780,13720,13720,13720,13720,0
|
|
20230609,173800,201371780,13720,13720,13720,13720,0
|
|
20230609,173700,201371780,13720,13720,13720,13720,0
|
|
20230609,173600,201371780,13720,13720,13720,13720,0
|
|
20230609,173500,201371780,13720,13720,13720,13720,0
|
|
20230609,173400,201371780,13720,13720,13720,13720,0
|
|
20230609,173300,201371780,13720,13720,13720,13720,0
|
|
20230609,173200,201371780,13720,13720,13720,13720,0
|
|
20230609,173100,201371780,13720,13720,13720,13720,0
|
|
20230609,173000,201371780,13720,13720,13720,13720,0
|
|
20230609,172900,201371780,13720,13720,13720,13720,0
|
|
20230609,172800,201371780,13720,13720,13720,13720,0
|
|
20230609,172700,201371780,13720,13720,13720,13720,0
|
|
20230609,172600,201371780,13720,13720,13720,13720,0
|
|
20230609,172500,201371780,13720,13720,13720,13720,0
|
|
20230609,172400,201371780,13720,13720,13720,13720,0
|
|
20230609,172300,201371780,13720,13720,13720,13720,0
|
|
20230609,172200,201371780,13720,13720,13720,13720,0
|
|
20230609,172100,201371780,13720,13720,13720,13720,0
|
|
20230609,172000,201371780,13720,13720,13720,13720,0
|
|
20230609,171900,201371780,13720,13720,13720,13720,0
|
|
20230609,171800,201371780,13720,13720,13720,13720,0
|
|
20230609,171700,201371780,13720,13720,13720,13720,0
|
|
20230609,171600,201371780,13720,13720,13720,13720,0
|
|
20230609,171500,201371780,13720,13720,13720,13720,804
|
|
20230609,171400,201371780,13720,13720,13720,13720,0
|
|
20230609,171300,201371780,13720,13720,13720,13720,0
|
|
20230609,171200,201371780,13720,13720,13720,13720,0
|
|
20230609,171100,201371780,13720,13720,13720,13720,0
|
|
20230609,171000,201371780,13720,13720,13720,13720,0
|
|
20230609,170900,201371780,13720,13720,13720,13720,0
|
|
20230609,170800,201371780,13720,13720,13720,13720,0
|
|
20230609,170700,201371780,13720,13720,13720,13720,0
|
|
20230609,170600,201371780,13720,13720,13720,13720,0
|
|
20230609,170500,201371780,13720,13720,13720,13720,0
|
|
20230609,170400,201371780,13720,13720,13720,13720,0
|
|
20230609,170300,201371780,13720,13720,13720,13720,0
|
|
20230609,170200,201371780,13720,13720,13720,13720,0
|
|
20230609,170100,201371780,13720,13720,13720,13720,0
|
|
20230609,170000,201371780,13720,13720,13720,13720,0
|
|
20230609,165900,201371780,13720,13720,13720,13720,0
|
|
20230609,165800,201371780,13720,13720,13720,13720,0
|
|
20230609,165700,201371780,13720,13720,13720,13720,0
|
|
20230609,165600,201371780,13720,13720,13720,13720,0
|
|
20230609,165500,201371780,13720,13720,13720,13720,0
|
|
20230609,165400,201371780,13720,13720,13720,13720,0
|
|
20230609,165300,201371780,13720,13720,13720,13720,0
|
|
20230609,165200,201371780,13720,13720,13720,13720,0
|
|
20230609,165100,201371780,13720,13720,13720,13720,0
|
|
20230609,165000,201371780,13720,13720,13720,13720,0
|
|
20230609,164900,201371780,13720,13720,13720,13720,0
|
|
20230609,164800,201371780,13720,13720,13720,13720,0
|
|
20230609,164700,201371780,13720,13720,13720,13720,0
|
|
20230609,164600,201371780,13720,13720,13720,13720,0
|
|
20230609,164500,201371780,13720,13720,13720,13720,804
|
|
20230609,164400,201371780,13720,13720,13720,13720,0
|
|
20230609,164300,201371780,13720,13720,13720,13720,0
|
|
20230609,164200,201371780,13720,13720,13720,13720,0
|
|
20230609,164100,201371780,13720,13720,13720,13720,0
|
|
20230609,164000,201371780,13720,13720,13720,13720,0
|
|
20230609,163900,201371780,13720,13720,13720,13720,0
|
|
20230609,163800,201371780,13720,13720,13720,13720,0
|
|
20230609,163700,201371780,13720,13720,13720,13720,0
|
|
20230609,163600,201371780,13720,13720,13720,13720,0
|
|
20230609,163500,201371780,13720,13720,13720,13720,0
|
|
20230609,163400,201371780,13720,13720,13720,13720,0
|
|
20230609,163300,201371780,13720,13720,13720,13720,0
|
|
20230609,163200,201371780,13720,13720,13720,13720,0
|
|
20230609,163100,201371780,13720,13720,13720,13720,0
|
|
20230609,163000,201371780,13720,13720,13720,13720,0
|
|
20230609,162900,201371780,13720,13720,13720,13720,0
|
|
20230609,162800,201371780,13720,13720,13720,13720,0
|
|
20230609,162700,201371780,13720,13720,13720,13720,0
|
|
20230609,162600,201371780,13720,13720,13720,13720,0
|
|
20230609,162500,201371780,13720,13720,13720,13720,0
|
|
20230609,162400,201371780,13720,13720,13720,13720,0
|
|
20230609,162300,201371780,13720,13720,13720,13720,0
|
|
20230609,162200,201371780,13720,13720,13720,13720,0
|
|
20230609,162100,201371780,13720,13720,13720,13720,0
|
|
20230609,162000,201371780,13720,13720,13720,13720,0
|
|
20230609,161900,201371780,13720,13720,13720,13720,0
|
|
20230609,161800,201371780,13720,13720,13720,13720,0
|
|
20230609,161700,201371780,13720,13720,13720,13720,0
|
|
20230609,161600,201371780,13720,13720,13720,13720,0
|
|
20230609,161500,201371780,13720,13720,13720,13720,804
|
|
20230609,161400,201371780,13720,13720,13720,13720,0
|
|
20230609,161300,201371780,13720,13720,13720,13720,0
|
|
20230609,161200,201371780,13720,13720,13720,13720,0
|
|
20230609,161100,201371780,13720,13720,13720,13720,0
|
|
20230609,161000,201371780,13720,13720,13720,13720,0
|
|
20230609,160900,201371780,13720,13720,13720,13720,0
|
|
20230609,160800,201371780,13720,13720,13720,13720,0
|
|
20230609,160700,201371780,13720,13720,13720,13720,0
|
|
20230609,160600,201371780,13720,13720,13720,13720,0
|
|
20230609,160500,201371780,13720,13720,13720,13720,0
|
|
20230609,160400,201371780,13720,13720,13720,13720,0
|
|
20230609,160300,201371780,13720,13720,13720,13720,0
|
|
20230609,160200,201371780,13720,13720,13720,13720,0
|
|
20230609,160100,201371780,13720,13720,13720,13720,0
|
|
20230609,160000,201371780,13720,13720,13720,13720,0
|
|
20230609,155900,201371780,13720,13720,13720,13720,0
|
|
20230609,155800,201371780,13720,13720,13720,13720,0
|
|
20230609,155700,201371780,13720,13720,13720,13720,0
|
|
20230609,155600,201371780,13720,13720,13720,13720,0
|
|
20230609,155500,201371780,13720,13720,13720,13720,0
|
|
20230609,155400,201371780,13720,13720,13720,13720,0
|
|
20230609,155300,201371780,13720,13720,13720,13720,0
|
|
20230609,155200,201371780,13720,13720,13720,13720,0
|
|
20230609,155100,201371780,13720,13720,13720,13720,0
|
|
20230609,155000,201371780,13720,13720,13720,13720,0
|
|
20230609,154900,201371780,13720,13720,13720,13720,0
|
|
20230609,154800,201371780,13720,13720,13720,13720,0
|
|
20230609,154700,201371780,13720,13720,13720,13720,0
|
|
20230609,154600,201371780,13720,13720,13720,13720,0
|
|
20230609,154500,201371780,13720,13720,13720,13720,804
|
|
20230609,154400,201371780,13720,13720,13720,13720,0
|
|
20230609,154300,201371780,13720,13720,13720,13720,0
|
|
20230609,154200,201371780,13720,13720,13720,13720,0
|
|
20230609,154100,201371780,13720,13720,13720,13720,0
|
|
20230609,154000,201371780,13720,13720,13720,13720,0
|
|
20230609,153900,201371780,13720,13720,13720,13720,0
|
|
20230609,153800,201371780,13720,13720,13720,13720,0
|
|
20230609,153700,201371780,13720,13720,13720,13720,0
|
|
20230609,153600,201371780,13720,13720,13720,13720,0
|
|
20230609,153500,201371780,13720,13720,13720,13720,0
|
|
20230609,153400,201371780,13720,13720,13720,13720,0
|
|
20230609,153300,201371780,13720,13720,13720,13720,0
|
|
20230609,153200,201371780,13720,13720,13720,13720,0
|
|
20230609,153100,201371780,13720,13720,13720,13720,0
|
|
20230609,153000,201371780,13720,13720,13720,13720,804
|
|
20230609,152900,190340900,13690,13690,13690,13690,0
|
|
20230609,152800,190340900,13690,13690,13690,13690,0
|
|
20230609,152700,190340900,13690,13690,13690,13690,0
|
|
20230609,152600,190340900,13690,13690,13690,13690,0
|
|
20230609,152500,190340900,13690,13690,13690,13690,0
|
|
20230609,152400,190340900,13690,13690,13690,13690,0
|
|
20230609,152300,190340900,13690,13690,13690,13690,0
|
|
20230609,152200,190340900,13690,13690,13690,13690,0
|
|
20230609,152100,190340900,13690,13690,13690,13690,0
|
|
20230609,152000,190340900,13690,13690,13690,13690,0
|
|
20230609,151900,190340900,13690,13690,13690,13690,2
|
|
20230609,151800,190313520,13690,13690,13690,13690,19
|
|
20230609,151700,190053410,13650,13650,13690,13650,171
|
|
20230609,151600,187714520,13650,13640,13650,13640,102
|
|
20230609,151500,186322520,13640,13650,13650,13640,90
|
|
20230609,151400,185094220,13650,13650,13650,13640,72
|
|
20230609,151300,184111440,13650,13650,13650,13650,70
|
|
20230609,151200,183155940,13650,13620,13650,13620,350
|
|
20230609,151100,178384200,13620,13620,13620,13620,120
|
|
20230609,151000,176749800,13620,13610,13620,13610,154
|
|
20230609,150900,174653160,13610,13610,13620,13610,124
|
|
20230609,150800,172965170,13620,13620,13620,13620,90
|
|
20230609,150700,171739370,13620,13620,13620,13620,88
|
|
20230609,150600,170540810,13620,13620,13620,13620,74
|
|
20230609,150500,169532930,13620,13620,13620,13600,154
|
|
20230609,150400,167436290,13620,13620,13620,13620,71
|
|
20230609,150300,166469270,13620,13590,13620,13580,306
|
|
20230609,150200,162310290,13590,13590,13590,13590,187
|
|
20230609,150100,159768960,13590,13590,13590,13590,70
|
|
20230609,150000,158817660,13590,13590,13590,13590,88
|
|
20230609,145900,157621740,13590,13590,13590,13590,0
|
|
20230609,145800,157621740,13590,13570,13590,13570,7
|
|
20230609,145700,157526710,13590,13590,13590,13580,241
|
|
20230609,145600,154252820,13590,13590,13590,13580,58
|
|
20230609,145500,153464620,13590,13590,13590,13590,0
|
|
20230609,145400,153464620,13590,13610,13610,13590,152
|
|
20230609,145300,151396000,13610,13610,13610,13610,0
|
|
20230609,145200,151396000,13610,13590,13610,13590,2
|
|
20230609,145100,151368800,13590,13590,13590,13590,2
|
|
20230609,145000,151341620,13610,13590,13610,13590,32
|
|
20230609,144900,150906140,13590,13610,13610,13590,42
|
|
20230609,144800,150334560,13620,13600,13620,13600,19
|
|
20230609,144700,150076140,13620,13620,13620,13620,0
|
|
20230609,144600,150076140,13620,13620,13620,13620,0
|
|
20230609,144500,150076140,13620,13620,13620,13620,0
|
|
20230609,144400,150076140,13620,13620,13620,13620,0
|
|
20230609,144300,150076140,13620,13620,13620,13620,0
|
|
20230609,144200,150076140,13620,13620,13620,13620,0
|
|
20230609,144100,150076140,13620,13600,13620,13600,16
|
|
20230609,144000,149858520,13620,13620,13620,13620,1
|
|
20230609,143900,149844900,13610,13610,13610,13610,10
|
|
20230609,143800,149708800,13590,13590,13590,13590,2
|
|
20230609,143700,149681620,13590,13610,13610,13590,2
|
|
20230609,143600,149654420,13590,13600,13600,13590,75
|
|
20230609,143500,148634780,13620,13620,13620,13620,0
|
|
20230609,143400,148634780,13620,13620,13620,13620,0
|
|
20230609,143300,148634780,13620,13620,13620,13620,0
|
|
20230609,143200,148634780,13620,13620,13620,13620,1
|
|
20230609,143100,148621160,13610,13610,13610,13610,0
|
|
20230609,143000,148621160,13610,13610,13610,13610,0
|
|
20230609,142900,148621160,13610,13610,13610,13610,0
|
|
20230609,142800,148621160,13610,13610,13610,13610,1
|
|
20230609,142700,148607550,13590,13590,13590,13590,212
|
|
20230609,142600,145726470,13600,13600,13600,13600,413
|
|
20230609,142500,140109670,13610,13610,13610,13610,40
|
|
20230609,142400,139565270,13610,13610,13610,13610,2
|
|
20230609,142300,139538050,13620,13610,13620,13610,105
|
|
20230609,142200,138108970,13630,13630,13630,13630,0
|
|
20230609,142100,138108970,13630,13630,13630,13630,0
|
|
20230609,142000,138108970,13630,13630,13630,13630,10
|
|
20230609,141900,137972670,13630,13630,13630,13630,1
|
|
20230609,141800,137959040,13590,13590,13590,13590,0
|
|
20230609,141700,137959040,13590,13590,13590,13590,0
|
|
20230609,141600,137959040,13590,13590,13590,13590,0
|
|
20230609,141500,137959040,13590,13590,13590,13590,0
|
|
20230609,141400,137959040,13590,13590,13590,13590,0
|
|
20230609,141300,137959040,13590,13590,13590,13590,6
|
|
20230609,141200,137877500,13590,13600,13600,13590,4
|
|
20230609,141100,137823130,13630,13600,13630,13600,5
|
|
20230609,141000,137755060,13600,13620,13620,13600,38
|
|
20230609,140900,137237540,13630,13600,13630,13600,17
|
|
20230609,140800,137005870,13590,13600,13600,13590,6
|
|
20230609,140700,136924290,13610,13600,13610,13600,32
|
|
20230609,140600,136489070,13630,13630,13630,13630,1
|
|
20230609,140500,136475440,13600,13620,13620,13600,15
|
|
20230609,140400,136271200,13620,13620,13620,13620,0
|
|
20230609,140300,136271200,13620,13610,13620,13610,4
|
|
20230609,140200,136216740,13620,13620,13620,13610,17
|
|
20230609,140100,135985220,13620,13620,13620,13620,1
|
|
20230609,140000,135971600,13620,13620,13620,13620,2
|
|
20230609,135900,135944360,13610,13610,13610,13610,2
|
|
20230609,135800,135917140,13630,13630,13630,13630,0
|
|
20230609,135700,135917140,13630,13630,13630,13630,0
|
|
20230609,135600,135917140,13630,13630,13630,13630,0
|
|
20230609,135500,135917140,13630,13630,13630,13630,1
|
|
20230609,135400,135903510,13620,13630,13630,13600,5
|
|
20230609,135300,135835460,13600,13620,13620,13600,101
|
|
20230609,135200,134459860,13620,13620,13620,13620,0
|
|
20230609,135100,134459860,13620,13620,13620,13620,0
|
|
20230609,135000,134459860,13620,13620,13620,13620,0
|
|
20230609,134900,134459860,13620,13620,13620,13620,0
|
|
20230609,134800,134459860,13620,13620,13620,13600,130
|
|
20230609,134700,132691820,13630,13630,13630,13630,5
|
|
20230609,134600,132623670,13630,13630,13630,13630,3
|
|
20230609,134500,132582780,13630,13630,13630,13630,0
|
|
20230609,134400,132582780,13630,13630,13630,13630,0
|
|
20230609,134300,132582780,13630,13630,13630,13630,0
|
|
20230609,134200,132582780,13630,13630,13630,13630,0
|
|
20230609,134100,132582780,13630,13630,13630,13630,36
|
|
20230609,134000,132092100,13630,13630,13630,13630,0
|
|
20230609,133900,132092100,13630,13620,13630,13620,3
|
|
20230609,133800,132051230,13630,13630,13630,13630,2
|
|
20230609,133700,132023970,13600,13620,13620,13600,501
|
|
20230609,133600,125209480,13630,13660,13660,13620,2026
|
|
20230609,133500,97581050,13660,13660,13660,13660,0
|
|
20230609,133400,97581050,13660,13660,13660,13660,0
|
|
20230609,133300,97581050,13660,13660,13660,13660,4
|
|
20230609,133200,97526410,13670,13650,13670,13650,7
|
|
20230609,133100,97430760,13660,13680,13680,13660,60
|
|
20230609,133000,96610570,13680,13680,13680,13680,0
|
|
20230609,132900,96610570,13680,13680,13680,13680,1
|
|
20230609,132800,96596890,13670,13670,13670,13670,0
|
|
20230609,132700,96596890,13670,13670,13670,13670,0
|
|
20230609,132600,96596890,13670,13670,13670,13670,0
|
|
20230609,132500,96596890,13670,13670,13670,13670,0
|
|
20230609,132400,96596890,13670,13670,13670,13670,1
|
|
20230609,132300,96583220,13690,13690,13690,13690,0
|
|
20230609,132200,96583220,13690,13690,13690,13690,0
|
|
20230609,132100,96583220,13690,13690,13690,13690,0
|
|
20230609,132000,96583220,13690,13690,13690,13690,0
|
|
20230609,131900,96583220,13690,13690,13690,13690,0
|
|
20230609,131800,96583220,13690,13680,13690,13650,58
|
|
20230609,131700,95790530,13660,13670,13670,13660,651
|
|
20230609,131600,86897500,13700,13700,13700,13700,0
|
|
20230609,131500,86897500,13700,13700,13700,13700,0
|
|
20230609,131400,86897500,13700,13670,13700,13670,35
|
|
20230609,131300,86418250,13690,13690,13690,13690,0
|
|
20230609,131200,86418250,13690,13690,13690,13690,0
|
|
20230609,131100,86418250,13690,13680,13690,13680,11
|
|
20230609,131000,86267760,13700,13680,13700,13670,501
|
|
20230609,130900,79417270,13700,13690,13700,13690,33
|
|
20230609,130800,78965420,13690,13690,13690,13690,15
|
|
20230609,130700,78760070,13690,13690,13690,13690,0
|
|
20230609,130600,78760070,13690,13690,13690,13690,7
|
|
20230609,130500,78664240,13690,13690,13690,13690,2
|
|
20230609,130400,78636860,13690,13690,13690,13690,0
|
|
20230609,130300,78636860,13690,13690,13690,13690,0
|
|
20230609,130200,78636860,13690,13690,13690,13690,2
|
|
20230609,130100,78609480,13680,13680,13680,13680,0
|
|
20230609,130000,78609480,13680,13680,13680,13680,1
|
|
20230609,125900,78595800,13700,13700,13700,13700,0
|
|
20230609,125800,78595800,13700,13690,13700,13690,33
|
|
20230609,125700,78143860,13690,13690,13690,13690,82
|
|
20230609,125600,77021280,13690,13690,13690,13690,0
|
|
20230609,125500,77021280,13690,13690,13690,13690,2
|
|
20230609,125400,76993900,13690,13690,13690,13690,2
|
|
20230609,125300,76966520,13700,13700,13700,13700,0
|
|
20230609,125200,76966520,13700,13700,13700,13700,0
|
|
20230609,125100,76966520,13700,13700,13700,13700,0
|
|
20230609,125000,76966520,13700,13700,13700,13700,0
|
|
20230609,124900,76966520,13700,13700,13700,13700,0
|
|
20230609,124800,76966520,13700,13690,13700,13690,35
|
|
20230609,124700,76487040,13690,13690,13690,13690,0
|
|
20230609,124600,76487040,13690,13690,13690,13690,0
|
|
20230609,124500,76487040,13690,13690,13690,13690,2
|
|
20230609,124400,76459660,13700,13700,13700,13700,0
|
|
20230609,124300,76459660,13700,13700,13700,13700,0
|
|
20230609,124200,76459660,13700,13700,13700,13700,0
|
|
20230609,124100,76459660,13700,13700,13700,13700,1
|
|
20230609,124000,76445960,13690,13690,13690,13690,4
|
|
20230609,123900,76391200,13690,13710,13710,13690,766
|
|
20230609,123800,65892840,13720,13720,13720,13720,0
|
|
20230609,123700,65892840,13720,13720,13720,13720,3
|
|
20230609,123600,65851680,13720,13720,13720,13720,0
|
|
20230609,123500,65851680,13720,13720,13720,13720,5
|
|
20230609,123400,65783080,13720,13720,13720,13720,2
|
|
20230609,123300,65755640,13720,13720,13720,13720,0
|
|
20230609,123200,65755640,13720,13700,13720,13700,4
|
|
20230609,123100,65700820,13720,13700,13720,13700,5
|
|
20230609,123000,65632280,13720,13720,13720,13700,78
|
|
20230609,122900,64562970,13700,13700,13700,13700,1
|
|
20230609,122800,64549270,13700,13720,13720,13700,34
|
|
20230609,122700,64082810,13720,13720,13720,13720,0
|
|
20230609,122600,64082810,13720,13720,13720,13720,0
|
|
20230609,122500,64082810,13720,13720,13720,13720,0
|
|
20230609,122400,64082810,13720,13720,13720,13720,0
|
|
20230609,122300,64082810,13720,13720,13720,13720,0
|
|
20230609,122200,64082810,13720,13720,13720,13720,0
|
|
20230609,122100,64082810,13720,13720,13720,13720,11
|
|
20230609,122000,63931890,13710,13710,13710,13710,0
|
|
20230609,121900,63931890,13710,13710,13710,13710,0
|
|
20230609,121800,63931890,13710,13710,13710,13710,1
|
|
20230609,121700,63918180,13710,13710,13710,13710,0
|
|
20230609,121600,63918180,13710,13710,13710,13710,1
|
|
20230609,121500,63904470,13720,13710,13720,13710,33
|
|
20230609,121400,63451720,13720,13720,13720,13720,0
|
|
20230609,121300,63451720,13720,13720,13720,13720,0
|
|
20230609,121200,63451720,13720,13690,13720,13690,35
|
|
20230609,121100,62971610,13690,13700,13700,13690,69
|
|
20230609,121000,62026990,13700,13700,13700,13700,2
|
|
20230609,120900,61999590,13700,13720,13720,13700,209
|
|
20230609,120800,59132290,13700,13700,13700,13700,9
|
|
20230609,120700,59008990,13700,13700,13700,13700,29
|
|
20230609,120600,58611690,13700,13720,13720,13700,231
|
|
20230609,120500,55444710,13710,13710,13710,13710,0
|
|
20230609,120400,55444710,13710,13710,13710,13710,0
|
|
20230609,120300,55444710,13710,13710,13710,13710,0
|
|
20230609,120200,55444710,13710,13710,13710,13710,0
|
|
20230609,120100,55444710,13710,13710,13710,13710,0
|
|
20230609,120000,55444710,13710,13710,13710,13710,0
|
|
20230609,115900,55444710,13710,13710,13710,13710,0
|
|
20230609,115800,55444710,13710,13710,13710,13710,2
|
|
20230609,115700,55417290,13710,13710,13710,13710,2
|
|
20230609,115600,55389870,13710,13710,13710,13710,54
|
|
20230609,115500,54649530,13710,13710,13710,13710,0
|
|
20230609,115400,54649530,13710,13710,13710,13710,0
|
|
20230609,115300,54649530,13710,13710,13710,13710,0
|
|
20230609,115200,54649530,13710,13710,13710,13710,1
|
|
20230609,115100,54635820,13720,13700,13720,13700,2
|
|
20230609,115000,54608400,13700,13720,13720,13700,39
|
|
20230609,114900,54074080,13700,13700,13700,13700,0
|
|
20230609,114800,54074080,13700,13700,13700,13700,1
|
|
20230609,114700,54060380,13700,13700,13700,13700,1
|
|
20230609,114600,54046680,13700,13720,13720,13700,36
|
|
20230609,114500,53552780,13700,13700,13700,13700,0
|
|
20230609,114400,53552780,13700,13700,13700,13700,0
|
|
20230609,114300,53552780,13700,13700,13700,13700,0
|
|
20230609,114200,53552780,13700,13700,13700,13700,0
|
|
20230609,114100,53552780,13700,13700,13700,13700,1
|
|
20230609,114000,53539080,13700,13700,13700,13700,1
|
|
20230609,113900,53525380,13720,13710,13720,13700,44
|
|
20230609,113800,52921740,13700,13700,13700,13700,0
|
|
20230609,113700,52921740,13700,13700,13700,13700,0
|
|
20230609,113600,52921740,13700,13700,13700,13700,2
|
|
20230609,113500,52894340,13720,13720,13720,13720,0
|
|
20230609,113400,52894340,13720,13720,13720,13720,0
|
|
20230609,113300,52894340,13720,13720,13720,13720,0
|
|
20230609,113200,52894340,13720,13720,13720,13720,0
|
|
20230609,113100,52894340,13720,13720,13720,13720,0
|
|
20230609,113000,52894340,13720,13720,13720,13720,0
|
|
20230609,112900,52894340,13720,13720,13720,13720,0
|
|
20230609,112800,52894340,13720,13720,13720,13720,0
|
|
20230609,112700,52894340,13720,13720,13720,13720,0
|
|
20230609,112600,52894340,13720,13720,13720,13720,0
|
|
20230609,112500,52894340,13720,13720,13720,13720,10
|
|
20230609,112400,52757140,13720,13720,13720,13720,0
|
|
20230609,112300,52757140,13720,13720,13720,13720,0
|
|
20230609,112200,52757140,13720,13720,13720,13720,0
|
|
20230609,112100,52757140,13720,13720,13720,13720,0
|
|
20230609,112000,52757140,13720,13720,13720,13720,0
|
|
20230609,111900,52757140,13720,13720,13720,13720,0
|
|
20230609,111800,52757140,13720,13720,13720,13720,0
|
|
20230609,111700,52757140,13720,13720,13720,13720,0
|
|
20230609,111600,52757140,13720,13720,13720,13720,0
|
|
20230609,111500,52757140,13720,13720,13720,13720,0
|
|
20230609,111400,52757140,13720,13720,13720,13720,0
|
|
20230609,111300,52757140,13720,13720,13720,13720,0
|
|
20230609,111200,52757140,13720,13720,13720,13720,1
|
|
20230609,111100,52743420,13720,13720,13720,13720,0
|
|
20230609,111000,52743420,13720,13720,13720,13720,0
|
|
20230609,110900,52743420,13720,13720,13720,13720,0
|
|
20230609,110800,52743420,13720,13720,13720,13720,0
|
|
20230609,110700,52743420,13720,13720,13720,13720,0
|
|
20230609,110600,52743420,13720,13710,13720,13710,2
|
|
20230609,110500,52715990,13690,13690,13690,13690,1
|
|
20230609,110400,52702300,13720,13720,13720,13720,0
|
|
20230609,110300,52702300,13720,13700,13720,13700,33
|
|
20230609,110200,52249820,13700,13700,13700,13700,0
|
|
20230609,110100,52249820,13700,13700,13700,13700,0
|
|
20230609,110000,52249820,13700,13700,13700,13700,33
|
|
20230609,105900,51797720,13700,13700,13700,13700,10
|
|
20230609,105800,51660720,13700,13700,13700,13700,1
|
|
20230609,105700,51647020,13690,13690,13690,13690,0
|
|
20230609,105600,51647020,13690,13690,13690,13690,151
|
|
20230609,105500,49579830,13700,13700,13700,13700,0
|
|
20230609,105400,49579830,13700,13700,13700,13700,0
|
|
20230609,105300,49579830,13700,13700,13700,13700,4
|
|
20230609,105200,49525030,13700,13690,13700,13690,2
|
|
20230609,105100,49497640,13690,13720,13720,13690,178
|
|
20230609,105000,47059420,13720,13720,13720,13720,0
|
|
20230609,104900,47059420,13720,13720,13720,13720,0
|
|
20230609,104800,47059420,13720,13720,13720,13720,10
|
|
20230609,104700,46922220,13720,13720,13720,13720,0
|
|
20230609,104600,46922220,13720,13720,13720,13720,1
|
|
20230609,104500,46908500,13700,13720,13720,13700,101
|
|
20230609,104400,45524780,13710,13710,13710,13710,0
|
|
20230609,104300,45524780,13710,13710,13710,13710,5
|
|
20230609,104200,45456230,13710,13720,13720,13710,16
|
|
20230609,104100,45236760,13720,13720,13720,13720,136
|
|
20230609,104000,43370840,13710,13710,13710,13710,1
|
|
20230609,103900,43357130,13720,13700,13720,13700,196
|
|
20230609,103800,40669930,13700,13690,13700,13690,51
|
|
20230609,103700,39971700,13700,13700,13700,13700,102
|
|
20230609,103600,38574300,13700,13700,13700,13700,0
|
|
20230609,103500,38574300,13700,13700,13700,13700,0
|
|
20230609,103400,38574300,13700,13700,13700,13700,4
|
|
20230609,103300,38519500,13700,13700,13700,13700,0
|
|
20230609,103200,38519500,13700,13700,13700,13700,210
|
|
20230609,103100,35642500,13700,13700,13700,13700,0
|
|
20230609,103000,35642500,13700,13700,13700,13700,0
|
|
20230609,102900,35642500,13700,13700,13700,13700,3
|
|
20230609,102800,35601400,13700,13700,13700,13700,4
|
|
20230609,102700,35546600,13700,13720,13720,13700,61
|
|
20230609,102600,34710880,13720,13720,13720,13720,2
|
|
20230609,102500,34683440,13720,13720,13720,13720,1
|
|
20230609,102400,34669720,13700,13700,13700,13700,0
|
|
20230609,102300,34669720,13700,13700,13700,13700,36
|
|
20230609,102200,34176520,13690,13690,13690,13690,109
|
|
20230609,102100,32684310,13690,13690,13690,13690,0
|
|
20230609,102000,32684310,13690,13690,13690,13690,6
|
|
20230609,101900,32602170,13700,13700,13700,13700,0
|
|
20230609,101800,32602170,13700,13700,13700,13700,64
|
|
20230609,101700,31725370,13700,13700,13700,13700,0
|
|
20230609,101600,31725370,13700,13700,13700,13700,0
|
|
20230609,101500,31725370,13700,13700,13700,13700,0
|
|
20230609,101400,31725370,13700,13700,13700,13700,0
|
|
20230609,101300,31725370,13700,13700,13700,13700,0
|
|
20230609,101200,31725370,13700,13700,13700,13700,0
|
|
20230609,101100,31725370,13700,13700,13700,13700,0
|
|
20230609,101000,31725370,13700,13700,13700,13700,0
|
|
20230609,100900,31725370,13700,13700,13700,13700,0
|
|
20230609,100800,31725370,13700,13710,13710,13700,49
|
|
20230609,100700,31054020,13700,13700,13700,13690,262
|
|
20230609,100600,27464660,13700,13700,13700,13700,1
|
|
20230609,100500,27450960,13690,13690,13690,13690,0
|
|
20230609,100400,27450960,13690,13690,13690,13690,0
|
|
20230609,100300,27450960,13690,13690,13690,13690,0
|
|
20230609,100200,27450960,13690,13690,13690,13690,0
|
|
20230609,100100,27450960,13690,13690,13690,13690,0
|
|
20230609,100000,27450960,13690,13690,13690,13690,1
|
|
20230609,095900,27437270,13700,13700,13700,13700,0
|
|
20230609,095800,27437270,13700,13700,13700,13700,0
|
|
20230609,095700,27437270,13700,13700,13700,13700,0
|
|
20230609,095600,27437270,13700,13700,13700,13700,25
|
|
20230609,095500,27094770,13680,13700,13700,13680,119
|
|
20230609,095400,25466830,13700,13700,13700,13700,0
|
|
20230609,095300,25466830,13700,13700,13700,13700,30
|
|
20230609,095200,25055830,13700,13700,13700,13700,0
|
|
20230609,095100,25055830,13700,13700,13700,13700,90
|
|
20230609,095000,23822830,13700,13700,13700,13700,0
|
|
20230609,094900,23822830,13700,13680,13700,13680,19
|
|
20230609,094800,23562890,13680,13700,13700,13680,18
|
|
20230609,094700,23316630,13690,13700,13700,13690,483
|
|
20230609,094600,16702260,13700,13700,13700,13700,0
|
|
20230609,094500,16702260,13700,13700,13700,13700,0
|
|
20230609,094400,16702260,13700,13700,13700,13700,10
|
|
20230609,094300,16565260,13710,13710,13710,13710,0
|
|
20230609,094200,16565260,13710,13710,13710,13710,0
|
|
20230609,094100,16565260,13710,13710,13710,13710,28
|
|
20230609,094000,16181380,13720,13720,13720,13720,0
|
|
20230609,093900,16181380,13720,13720,13720,13720,1
|
|
20230609,093800,16167660,13710,13710,13710,13710,0
|
|
20230609,093700,16167660,13710,13710,13710,13710,0
|
|
20230609,093600,16167660,13710,13710,13710,13710,0
|
|
20230609,093500,16167660,13710,13710,13710,13710,0
|
|
20230609,093400,16167660,13710,13710,13710,13710,0
|
|
20230609,093300,16167660,13710,13710,13710,13710,20
|
|
20230609,093200,15893460,13720,13720,13720,13720,3
|
|
20230609,093100,15852300,13720,13720,13720,13720,52
|
|
20230609,093000,15138860,13720,13720,13720,13720,15
|
|
20230609,092900,14933060,13710,13710,13710,13710,3
|
|
20230609,092800,14891930,13720,13720,13720,13720,0
|
|
20230609,092700,14891930,13720,13720,13720,13720,0
|
|
20230609,092600,14891930,13720,13720,13720,13720,3
|
|
20230609,092500,14850770,13730,13730,13730,13730,0
|
|
20230609,092400,14850770,13730,13730,13730,13730,0
|
|
20230609,092300,14850770,13730,13730,13730,13730,1
|
|
20230609,092200,14837040,13680,13700,13700,13680,500
|
|
20230609,092100,7991290,13700,13700,13700,13700,0
|
|
20230609,092000,7991290,13700,13700,13700,13700,0
|
|
20230609,091900,7991290,13700,13700,13700,13700,23
|
|
20230609,091800,7676190,13700,13700,13700,13700,0
|
|
20230609,091700,7676190,13700,13700,13700,13700,22
|
|
20230609,091600,7374790,13720,13720,13720,13720,0
|
|
20230609,091500,7374790,13720,13720,13720,13720,0
|
|
20230609,091400,7374790,13720,13720,13720,13720,33
|
|
20230609,091300,6922030,13720,13720,13720,13720,39
|
|
20230609,091200,6386950,13730,13730,13730,13730,0
|
|
20230609,091100,6386950,13730,13730,13730,13730,0
|
|
20230609,091000,6386950,13730,13730,13730,13730,1
|
|
20230609,090900,6373220,13730,13680,13730,13680,6
|
|
20230609,090800,6291090,13680,13680,13680,13680,0
|
|
20230609,090700,6291090,13680,13680,13680,13680,0
|
|
20230609,090600,6291090,13680,13680,13680,13680,0
|
|
20230609,090500,6291090,13680,13730,13730,13680,278
|
|
20230609,090400,2484150,13740,13740,13740,13740,7
|
|
20230609,090300,2387970,13740,13740,13740,13740,0
|
|
20230609,090200,2387970,13740,13740,13740,13740,0
|
|
20230609,090100,2387970,13740,13720,13740,13720,147
|
|
20230609,090000,369400,13720,13680,13720,13680,27
|