800 lines
46 KiB
CSV
800 lines
46 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230614,221700,11057545500,232000,232000,232000,232000,2127
|
||
|
|
20230614,221600,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,221500,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,221400,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,221300,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,221200,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,221100,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,221000,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,220900,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,220800,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,220700,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,220600,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,220500,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,220400,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,220300,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,220200,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,220100,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,220000,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,215900,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,215800,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,215700,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,215600,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,215500,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,215400,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,215300,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,215200,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,215100,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,215000,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,214900,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,214800,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,214700,11057545500,232000,232000,232000,232000,2127
|
||
|
|
20230614,214600,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,214500,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,214400,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,214300,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,214200,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,214100,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,214000,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,213900,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,213800,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,213700,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,213600,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,213500,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,213400,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,213300,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,213200,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,213100,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,213000,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,212900,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,212800,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,212700,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,212600,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,212500,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,212400,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,212300,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,212200,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,212100,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,212000,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,211900,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,211800,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,211700,11057545500,232000,232000,232000,232000,2127
|
||
|
|
20230614,211600,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,211500,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,211400,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,211300,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,211200,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,211100,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,211000,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,210900,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,210800,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,210700,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,210600,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,210500,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,210400,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,210300,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,210200,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,210100,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,210000,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,205900,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,205800,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,205700,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,205600,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,205500,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,205400,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,205300,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,205200,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,205100,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,205000,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,204900,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,204800,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,204700,11057545500,232000,232000,232000,232000,2127
|
||
|
|
20230614,204600,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,204500,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,204400,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,204300,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,204200,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,204100,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,204000,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,203900,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,203800,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,203700,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,203600,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,203500,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,203400,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,203300,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,203200,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,203100,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,203000,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,202900,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,202800,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,202700,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,202600,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,202500,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,202400,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,202300,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,202200,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,202100,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,202000,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,201900,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,201800,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,201700,11057545500,232000,232000,232000,232000,2127
|
||
|
|
20230614,201600,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,201500,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,201400,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,201300,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,201200,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,201100,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,201000,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,200900,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,200800,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,200700,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,200600,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,200500,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,200400,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,200300,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,200200,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,200100,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,200000,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,195900,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,195800,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,195700,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,195600,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,195500,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,195400,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,195300,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,195200,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,195100,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,195000,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,194900,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,194800,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,194700,11057545500,232000,232000,232000,232000,2127
|
||
|
|
20230614,194600,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,194500,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,194400,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,194300,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,194200,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,194100,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,194000,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,193900,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,193800,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,193700,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,193600,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,193500,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,193400,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,193300,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,193200,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,193100,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,193000,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,192900,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,192800,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,192700,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,192600,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,192500,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,192400,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,192300,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,192200,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,192100,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,192000,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,191900,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,191800,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,191700,11057545500,232000,232000,232000,232000,2127
|
||
|
|
20230614,191600,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,191500,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,191400,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,191300,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,191200,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,191100,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,191000,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,190900,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,190800,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,190700,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,190600,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,190500,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,190400,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,190300,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,190200,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,190100,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,190000,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,185900,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,185800,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,185700,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,185600,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,185500,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,185400,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,185300,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,185200,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,185100,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,185000,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,184900,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,184800,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,184700,11057545500,232000,232000,232000,232000,2127
|
||
|
|
20230614,184600,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,184500,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,184400,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,184300,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,184200,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,184100,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,184000,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,183900,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,183800,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,183700,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,183600,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,183500,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,183400,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,183300,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,183200,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,183100,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,183000,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,182900,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,182800,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,182700,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,182600,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,182500,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,182400,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,182300,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,182200,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,182100,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,182000,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,181900,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,181800,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,181700,11057545500,232000,232000,232000,232000,2127
|
||
|
|
20230614,181600,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,181500,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,181400,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,181300,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,181200,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,181100,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,181000,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,180900,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,180800,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,180700,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,180600,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,180500,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,180400,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,180300,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,180200,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,180100,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,180000,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,175900,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,175800,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,175700,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,175600,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,175500,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,175400,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,175300,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,175200,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,175100,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,175000,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,174900,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,174800,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,174700,11057545500,232000,232000,232000,232000,2127
|
||
|
|
20230614,174600,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,174500,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,174400,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,174300,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,174200,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,174100,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,174000,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,173900,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,173800,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,173700,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,173600,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,173500,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,173400,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,173300,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,173200,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,173100,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,173000,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,172900,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,172800,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,172700,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,172600,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,172500,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,172400,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,172300,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,172200,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,172100,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,172000,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,171900,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,171800,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,171700,11057545500,232000,232000,232000,232000,2127
|
||
|
|
20230614,171600,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,171500,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,171400,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,171300,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,171200,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,171100,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,171000,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,170900,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,170800,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,170700,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,170600,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,170500,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,170400,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,170300,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,170200,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,170100,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,170000,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,165900,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,165800,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,165700,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,165600,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,165500,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,165400,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,165300,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,165200,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,165100,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,165000,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,164900,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,164800,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,164700,11057545500,232000,232000,232000,232000,2127
|
||
|
|
20230614,164600,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,164500,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,164400,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,164300,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,164200,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,164100,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,164000,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,163900,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,163800,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,163700,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,163600,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,163500,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,163400,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,163300,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,163200,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,163100,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,163000,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,162900,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,162800,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,162700,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,162600,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,162500,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,162400,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,162300,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,162200,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,162100,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,162000,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,161900,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,161800,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,161700,11057545500,232000,232000,232000,232000,2127
|
||
|
|
20230614,161600,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,161500,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,161400,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,161300,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,161200,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,161100,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,161000,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,160900,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,160800,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,160700,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,160600,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,160500,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,160400,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,160300,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,160200,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,160100,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,160000,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,155900,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,155800,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,155700,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,155600,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,155500,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,155400,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,155300,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,155200,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,155100,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,155000,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,154900,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,154800,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,154700,11057545500,232000,232000,232000,232000,2127
|
||
|
|
20230614,154600,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,154500,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,154400,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,154300,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,154200,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,154100,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,154000,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,153900,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,153800,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,153700,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,153600,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,153500,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,153400,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,153300,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,153200,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,153100,11057545500,232000,232000,232000,232000,0
|
||
|
|
20230614,153000,11057545500,232000,232000,232000,232000,2127
|
||
|
|
20230614,152900,10564081500,231500,231500,231500,231500,0
|
||
|
|
20230614,152800,10564081500,231500,231500,231500,231500,0
|
||
|
|
20230614,152700,10564081500,231500,231500,231500,231500,0
|
||
|
|
20230614,152600,10564081500,231500,231500,231500,231500,0
|
||
|
|
20230614,152500,10564081500,231500,231500,231500,231500,0
|
||
|
|
20230614,152400,10564081500,231500,231500,231500,231500,0
|
||
|
|
20230614,152300,10564081500,231500,231500,231500,231500,0
|
||
|
|
20230614,152200,10564081500,231500,231500,231500,231500,0
|
||
|
|
20230614,152100,10564081500,231500,231500,231500,231500,0
|
||
|
|
20230614,152000,10564081500,231500,231500,231500,231500,0
|
||
|
|
20230614,151900,10564081500,231500,231500,232000,231500,81
|
||
|
|
20230614,151800,10545314500,232000,232000,232000,231000,162
|
||
|
|
20230614,151700,10507782000,232000,231500,232000,231000,216
|
||
|
|
20230614,151600,10457802500,231500,232000,232000,231500,105
|
||
|
|
20230614,151500,10433477000,231500,231000,232000,231000,110
|
||
|
|
20230614,151400,10408028500,232000,231000,232000,231000,206
|
||
|
|
20230614,151300,10360366000,231000,231500,232000,231000,229
|
||
|
|
20230614,151200,10307428500,231500,231500,232000,231000,226
|
||
|
|
20230614,151100,10255105500,231500,231000,232000,231000,210
|
||
|
|
20230614,151000,10206543000,231000,231000,231500,231000,241
|
||
|
|
20230614,150900,10150846000,231000,231000,231500,231000,404
|
||
|
|
20230614,150800,10057428000,231000,231000,232000,231000,299
|
||
|
|
20230614,150700,9988216500,231000,231000,232000,231000,215
|
||
|
|
20230614,150600,9938484500,231000,231500,231500,231000,209
|
||
|
|
20230614,150500,9890182000,231500,231000,231500,230500,158
|
||
|
|
20230614,150400,9853663500,231000,230500,231500,230500,440
|
||
|
|
20230614,150300,9752060500,230500,231000,231000,230500,455
|
||
|
|
20230614,150200,9647164500,230500,231000,231000,230500,254
|
||
|
|
20230614,150100,9588561500,230500,230500,231000,230500,165
|
||
|
|
20230614,150000,9550510000,230500,231000,231000,230500,212
|
||
|
|
20230614,145900,9501625000,231000,230500,231000,230500,238
|
||
|
|
20230614,145800,9446726500,230500,231000,231000,230500,211
|
||
|
|
20230614,145700,9398072000,231000,231000,231500,230500,777
|
||
|
|
20230614,145600,9218569000,231500,231000,231500,231000,171
|
||
|
|
20230614,145500,9179050000,231500,231000,231500,231000,256
|
||
|
|
20230614,145400,9119896000,231000,231000,231500,231000,280
|
||
|
|
20230614,145300,9055194000,231500,231500,232000,231000,422
|
||
|
|
20230614,145200,8957555500,231500,231500,232000,231500,337
|
||
|
|
20230614,145100,8879517500,231500,231500,232000,231500,109
|
||
|
|
20230614,145000,8854282000,232000,231500,232000,231500,184
|
||
|
|
20230614,144900,8811682500,231500,232000,232000,231500,143
|
||
|
|
20230614,144800,8778575000,232000,231500,232000,231500,37
|
||
|
|
20230614,144700,8770006000,232000,231500,232000,231500,56
|
||
|
|
20230614,144600,8757038500,231500,231500,232000,231500,24
|
||
|
|
20230614,144500,8751478500,231500,231500,232000,231500,49
|
||
|
|
20230614,144400,8740130500,232000,232000,232000,231500,155
|
||
|
|
20230614,144300,8704241000,231500,231500,232000,231500,13
|
||
|
|
20230614,144200,8701230000,231500,232000,232000,231500,210
|
||
|
|
20230614,144100,8652517500,232500,232500,232500,232000,58
|
||
|
|
20230614,144000,8639060500,232000,232000,232500,232000,286
|
||
|
|
20230614,143900,8572704500,232500,232500,232500,232000,49
|
||
|
|
20230614,143800,8561330500,232000,232000,232500,232000,75
|
||
|
|
20230614,143700,8543926000,232000,232500,232500,232000,43
|
||
|
|
20230614,143600,8533946000,232500,232000,232500,232000,61
|
||
|
|
20230614,143500,8519791000,232000,232000,232500,232000,29
|
||
|
|
20230614,143400,8513061500,232500,232500,232500,232000,59
|
||
|
|
20230614,143300,8499360000,232000,232000,232500,232000,55
|
||
|
|
20230614,143200,8486581000,232000,232000,232500,232000,34
|
||
|
|
20230614,143100,8478688500,232000,232000,232500,232000,60
|
||
|
|
20230614,143000,8464762000,232000,232000,232500,231500,382
|
||
|
|
20230614,142900,8376137500,231500,232500,232500,231500,1205
|
||
|
|
20230614,142800,8096289500,233000,233000,233000,232500,27
|
||
|
|
20230614,142700,8090008000,233000,232500,233000,232500,242
|
||
|
|
20230614,142600,8033739500,233000,232500,233000,232500,58
|
||
|
|
20230614,142500,8020246500,232500,233000,233000,232500,54
|
||
|
|
20230614,142400,8007667000,232500,232500,233000,232500,151
|
||
|
|
20230614,142300,7972513000,232500,232500,233000,232500,55
|
||
|
|
20230614,142200,7959717500,232500,233000,233000,232500,38
|
||
|
|
20230614,142100,7950876500,233000,233000,233000,232500,48
|
||
|
|
20230614,142000,7939714500,233000,233000,233000,232500,27
|
||
|
|
20230614,141900,7933432500,233000,233000,233000,232500,54
|
||
|
|
20230614,141800,7920872500,232500,232500,233000,232500,69
|
||
|
|
20230614,141700,7904824500,233000,233000,233000,232500,35
|
||
|
|
20230614,141600,7896678500,233000,232500,233000,232500,62
|
||
|
|
20230614,141500,7882257500,232500,233000,233000,232500,52
|
||
|
|
20230614,141400,7870166000,233000,233000,233000,232500,28
|
||
|
|
20230614,141300,7863651000,233000,232500,233000,232500,38
|
||
|
|
20230614,141200,7854814500,232500,232500,233000,232500,43
|
||
|
|
20230614,141100,7844812500,233000,232500,233000,232500,50
|
||
|
|
20230614,141000,7833186000,232500,233000,233000,232000,908
|
||
|
|
20230614,140900,7622075000,233000,232500,233000,232500,61
|
||
|
|
20230614,140800,7607883500,233000,233000,233000,232500,158
|
||
|
|
20230614,140700,7571128000,233000,233000,233000,232500,19
|
||
|
|
20230614,140600,7566705500,233000,232500,233000,232500,29
|
||
|
|
20230614,140500,7559955000,232500,233000,233500,232500,420
|
||
|
|
20230614,140400,7462088000,233500,233500,233500,233000,35
|
||
|
|
20230614,140300,7453925500,233000,233500,234000,233000,289
|
||
|
|
20230614,140200,7386567500,233500,233500,234000,233500,157
|
||
|
|
20230614,140100,7349900500,234000,234000,234000,233000,59
|
||
|
|
20230614,140000,7336105500,234000,233500,234000,233000,74
|
||
|
|
20230614,135900,7318830000,233500,233000,234000,233000,95
|
||
|
|
20230614,135800,7296674000,234000,233000,234000,233000,107
|
||
|
|
20230614,135700,7271693000,233500,233500,234500,233000,652
|
||
|
|
20230614,135600,7119514000,234000,234000,234000,233500,108
|
||
|
|
20230614,135500,7094242500,234000,233500,234000,233500,116
|
||
|
|
20230614,135400,7067121000,234000,233000,234000,233000,321
|
||
|
|
20230614,135300,6992224500,233000,233000,233500,233000,94
|
||
|
|
20230614,135200,6970288500,233500,233500,234000,233000,445
|
||
|
|
20230614,135100,6866452000,233500,234000,234000,233000,682
|
||
|
|
20230614,135000,6707072500,234500,234500,234500,234000,82
|
||
|
|
20230614,134900,6687870500,234000,234000,234500,234000,102
|
||
|
|
20230614,134800,6663994500,234000,234000,234500,234000,10
|
||
|
|
20230614,134700,6661651500,234500,234500,235000,234500,227
|
||
|
|
20230614,134600,6608417500,234500,235000,235000,234500,321
|
||
|
|
20230614,134500,6532989500,235500,235500,235500,235000,34
|
||
|
|
20230614,134400,6524997000,235000,235500,235500,235000,22
|
||
|
|
20230614,134300,6519821500,235000,235500,235500,235000,13
|
||
|
|
20230614,134200,6516762500,235500,235000,235500,235000,35
|
||
|
|
20230614,134100,6508534500,235000,235000,235500,235000,28
|
||
|
|
20230614,134000,6501952500,235500,235000,235500,235000,47
|
||
|
|
20230614,133900,6490902500,235000,235000,235500,235000,44
|
||
|
|
20230614,133800,6480558500,235500,235500,235500,235000,12
|
||
|
|
20230614,133700,6477734500,235000,236500,236500,235000,354
|
||
|
|
20230614,133600,6394273000,236500,236000,236500,236000,17
|
||
|
|
20230614,133500,6390253000,236000,236500,236500,236000,9
|
||
|
|
20230614,133400,6388127000,236000,236500,236500,236000,45
|
||
|
|
20230614,133300,6377501000,236500,236000,236500,236000,34
|
||
|
|
20230614,133200,6369476000,236500,236500,236500,236000,27
|
||
|
|
20230614,133100,6363099500,236500,236500,236500,236000,7
|
||
|
|
20230614,133000,6361444500,236000,236500,236500,236000,9
|
||
|
|
20230614,132900,6359318000,236000,236500,236500,236000,44
|
||
|
|
20230614,132800,6348930000,236500,236500,236500,234000,1213
|
||
|
|
20230614,132700,6063428500,236500,236000,236500,236000,179
|
||
|
|
20230614,132600,6021142500,236000,236000,236000,235500,318
|
||
|
|
20230614,132500,5946095000,236000,236000,236000,235500,77
|
||
|
|
20230614,132400,5927928500,236000,236000,236000,235500,113
|
||
|
|
20230614,132300,5901280000,236000,235500,236000,235500,82
|
||
|
|
20230614,132200,5881933500,235500,235500,236000,235500,101
|
||
|
|
20230614,132100,5858109000,235500,235500,236000,235500,78
|
||
|
|
20230614,132000,5839704000,235500,236000,236000,235500,109
|
||
|
|
20230614,131900,5813995500,236000,235500,236000,235500,134
|
||
|
|
20230614,131800,5782402000,236000,236000,236000,235500,93
|
||
|
|
20230614,131700,5760498500,236000,236000,236000,235500,178
|
||
|
|
20230614,131600,5718526000,235500,236500,236500,235500,290
|
||
|
|
20230614,131500,5650159000,236500,236000,236500,235500,82
|
||
|
|
20230614,131400,5630807500,236000,236500,236500,236000,113
|
||
|
|
20230614,131300,5604137000,236500,236000,236500,236000,124
|
||
|
|
20230614,131200,5574835500,236000,236500,236500,236000,146
|
||
|
|
20230614,131100,5540337500,236500,236000,236500,236000,121
|
||
|
|
20230614,131000,5511747000,236000,236000,236500,236000,263
|
||
|
|
20230614,130900,5449644500,236500,236000,236500,236000,119
|
||
|
|
20230614,130800,5421525000,236500,236500,236500,236500,71
|
||
|
|
20230614,130700,5404733500,236000,236500,237000,236000,145
|
||
|
|
20230614,130600,5370406500,237000,236000,237000,236000,363
|
||
|
|
20230614,130500,5284442500,236500,235500,236500,235500,69
|
||
|
|
20230614,130400,5268173500,235500,236000,236500,235500,182
|
||
|
|
20230614,130300,5225207500,236500,236500,237000,236500,245
|
||
|
|
20230614,130200,5167228500,236500,236000,236500,236000,89
|
||
|
|
20230614,130100,5146181000,236500,236000,236500,236000,129
|
||
|
|
20230614,130000,5115694500,236000,236000,236500,236000,349
|
||
|
|
20230614,125900,5033313500,236000,235000,236000,235000,392
|
||
|
|
20230614,125800,4940976000,234500,235500,235500,234500,140
|
||
|
|
20230614,125700,4908054500,235000,235000,235500,235000,65
|
||
|
|
20230614,125600,4892763000,235000,234500,235500,234500,359
|
||
|
|
20230614,125500,4808387500,234500,234000,234500,233500,374
|
||
|
|
20230614,125400,4720768000,233500,233000,234000,233000,15
|
||
|
|
20230614,125300,4717265500,233500,234000,234000,233000,119
|
||
|
|
20230614,125200,4689481500,233500,234000,234000,233500,42
|
||
|
|
20230614,125100,4679667000,233500,234000,234000,233500,43
|
||
|
|
20230614,125000,4669626000,233500,233500,234000,233500,302
|
||
|
|
20230614,124900,4598973500,233000,233500,234000,233000,80
|
||
|
|
20230614,124800,4580292000,233500,234000,234000,233500,41
|
||
|
|
20230614,124700,4570717500,233500,234000,234500,233500,33
|
||
|
|
20230614,124600,4563001000,234000,234500,234500,234000,49
|
||
|
|
20230614,124500,4551532500,234000,233500,234500,233500,184
|
||
|
|
20230614,124400,4508524000,233500,233500,233500,233000,108
|
||
|
|
20230614,124300,4483310000,233500,233500,233500,233000,192
|
||
|
|
20230614,124200,4438497000,233500,234000,234000,233500,8
|
||
|
|
20230614,124100,4436625500,233500,233500,233500,233500,1
|
||
|
|
20230614,124000,4436392000,233500,233500,233500,233500,124
|
||
|
|
20230614,123900,4407438000,233500,234000,234000,233500,19
|
||
|
|
20230614,123800,4403000000,233500,233500,234000,233500,85
|
||
|
|
20230614,123700,4383139000,234000,233500,234000,233500,27
|
||
|
|
20230614,123600,4376830000,234000,234000,234000,234000,9
|
||
|
|
20230614,123500,4374724000,234000,233500,234000,233500,40
|
||
|
|
20230614,123400,4365372500,234000,234000,234000,233500,85
|
||
|
|
20230614,123300,4345488500,234000,234000,234000,233500,35
|
||
|
|
20230614,123200,4337310000,234000,234000,234000,234000,13
|
||
|
|
20230614,123100,4334268000,234000,234000,234000,234000,0
|
||
|
|
20230614,123000,4334268000,234000,234000,234000,233500,43
|
||
|
|
20230614,122900,4324222500,234000,234000,234000,233500,12
|
||
|
|
20230614,122800,4321415000,234000,234500,234500,234000,109
|
||
|
|
20230614,122700,4295908500,234000,234500,234500,234000,42
|
||
|
|
20230614,122600,4286074500,234000,234500,234500,234000,14
|
||
|
|
20230614,122500,4282792500,234500,234000,234500,234000,32
|
||
|
|
20230614,122400,4275302000,234500,234000,234500,234000,15
|
||
|
|
20230614,122300,4271785000,234500,234000,234500,234000,65
|
||
|
|
20230614,122200,4256545000,234500,234500,234500,234000,40
|
||
|
|
20230614,122100,4247179000,234000,234000,234500,234000,20
|
||
|
|
20230614,122000,4242494500,234500,234000,234500,234000,70
|
||
|
|
20230614,121900,4226114000,234000,234500,234500,234000,15
|
||
|
|
20230614,121800,4222597500,234000,234000,234000,234000,0
|
||
|
|
20230614,121700,4222597500,234000,234000,234000,234000,31
|
||
|
|
20230614,121600,4215343500,234500,234500,234500,234000,22
|
||
|
|
20230614,121500,4210193500,234500,234000,234500,234000,26
|
||
|
|
20230614,121400,4204105000,234000,234000,234500,234000,3
|
||
|
|
20230614,121300,4203402500,234500,234500,234500,234500,6
|
||
|
|
20230614,121200,4201995500,234500,234000,234500,234000,63
|
||
|
|
20230614,121100,4187236500,234000,234500,234500,234000,11
|
||
|
|
20230614,121000,4184661500,234500,233000,234500,232500,803
|
||
|
|
20230614,120900,3997402500,232500,232500,233000,232500,27
|
||
|
|
20230614,120800,3991121000,233000,233000,233000,233000,42
|
||
|
|
20230614,120700,3981335000,233000,232500,233000,232500,87
|
||
|
|
20230614,120600,3961101500,232500,232500,233000,232500,22
|
||
|
|
20230614,120500,3955986000,233000,232500,233000,232500,10
|
||
|
|
20230614,120400,3953659000,232500,232500,232500,232500,26
|
||
|
|
20230614,120300,3947614000,232500,233000,233000,232500,19
|
||
|
|
20230614,120200,3943190500,232500,232500,233000,232500,49
|
||
|
|
20230614,120100,3931796500,233000,233000,233000,232500,13
|
||
|
|
20230614,120000,3928769000,232500,233000,233000,232500,12
|
||
|
|
20230614,115900,3925973500,232500,232500,233000,232500,71
|
||
|
|
20230614,115800,3909457000,233000,233000,233000,232500,19
|
||
|
|
20230614,115700,3905035500,232500,232500,233000,232500,50
|
||
|
|
20230614,115600,3893404000,233000,233000,233000,232500,36
|
||
|
|
20230614,115500,3885020000,233000,232500,233000,232500,71
|
||
|
|
20230614,115400,3868502000,233000,233000,233000,232500,51
|
||
|
|
20230614,115300,3856631000,232500,233000,233000,232500,36
|
||
|
|
20230614,115200,3848251500,233000,233000,233000,233000,16
|
||
|
|
20230614,115100,3844523500,233000,232500,233000,232500,76
|
||
|
|
20230614,115000,3826846000,233000,233000,233000,233000,36
|
||
|
|
20230614,114900,3818458000,233000,232500,233000,232500,36
|
||
|
|
20230614,114800,3810081500,233000,233000,233000,232500,15
|
||
|
|
20230614,114700,3806590500,233000,233000,233000,233000,16
|
||
|
|
20230614,114600,3802862500,233000,233000,233000,232500,166
|
||
|
|
20230614,114500,3764249500,232500,232500,233000,232500,9
|
||
|
|
20230614,114400,3762154000,233000,232500,233000,232500,158
|
||
|
|
20230614,114300,3725416500,233000,233000,233000,232500,9
|
||
|
|
20230614,114200,3723321000,233000,232500,233000,232500,87
|
||
|
|
20230614,114100,3703092000,233000,233000,233000,232500,67
|
||
|
|
20230614,114000,3687495000,233000,233000,233500,232500,740
|
||
|
|
20230614,113900,3515108500,233500,233000,233500,233000,29
|
||
|
|
20230614,113800,3508346000,233500,233000,233500,233000,20
|
||
|
|
20230614,113700,3503680500,233500,233500,233500,233500,0
|
||
|
|
20230614,113600,3503680500,233500,233000,233500,233000,45
|
||
|
|
20230614,113500,3493189500,233500,233000,233500,233000,37
|
||
|
|
20230614,113400,3484557000,233000,233500,233500,233000,7
|
||
|
|
20230614,113300,3482923500,233000,233500,233500,233000,69
|
||
|
|
20230614,113200,3466844500,233000,233000,233000,233000,1
|
||
|
|
20230614,113100,3466611500,233000,233500,233500,233000,149
|
||
|
|
20230614,113000,3431892000,233000,233500,233500,233000,4
|
||
|
|
20230614,112900,3430959000,233500,233500,233500,233500,0
|
||
|
|
20230614,112800,3430959000,233500,233500,233500,233000,37
|
||
|
|
20230614,112700,3422333000,233500,233000,233500,233000,3
|
||
|
|
20230614,112600,3421633000,233500,233000,233500,233000,49
|
||
|
|
20230614,112500,3410212500,233000,233000,233000,233000,22
|
||
|
|
20230614,112400,3405086500,233500,233500,233500,233500,22
|
||
|
|
20230614,112300,3399949500,233500,233500,233500,233000,196
|
||
|
|
20230614,112200,3354192000,234000,233500,234000,233500,23
|
||
|
|
20230614,112100,3348819500,234000,233500,234000,233500,33
|
||
|
|
20230614,112000,3341111500,233500,234000,234000,233500,2
|
||
|
|
20230614,111900,3340644000,233500,234000,234000,233500,33
|
||
|
|
20230614,111800,3332923000,234000,233500,234000,233500,97
|
||
|
|
20230614,111700,3310245000,233500,233500,234000,233500,68
|
||
|
|
20230614,111600,3294351000,233500,233500,234000,233500,106
|
||
|
|
20230614,111500,3269586000,233500,233500,233500,233000,89
|
||
|
|
20230614,111400,3248818000,233500,233500,233500,233000,15
|
||
|
|
20230614,111300,3245316000,233500,233500,233500,233000,74
|
||
|
|
20230614,111200,3228052000,233500,233500,233500,233000,46
|
||
|
|
20230614,111100,3217311500,233000,233500,233500,233000,53
|
||
|
|
20230614,111000,3204947500,233500,233500,234000,233500,211
|
||
|
|
20230614,110900,3155674000,234000,234000,234000,233500,16
|
||
|
|
20230614,110800,3151930500,234000,234000,234000,233500,64
|
||
|
|
20230614,110700,3136968000,234000,234000,234000,234000,33
|
||
|
|
20230614,110600,3129246000,234000,233500,234000,233500,65
|
||
|
|
20230614,110500,3114038500,234000,234000,234000,233500,65
|
||
|
|
20230614,110400,3098843000,234500,234000,234500,234000,23
|
||
|
|
20230614,110300,3093460500,234000,234500,234500,234000,25
|
||
|
|
20230614,110200,3087604000,234000,234000,234000,234000,37
|
||
|
|
20230614,110100,3078946000,234000,234500,234500,234000,4
|
||
|
|
20230614,110000,3078008500,234000,234000,234500,233500,86
|
||
|
|
20230614,105900,3057897000,233500,234500,234500,233500,47
|
||
|
|
20230614,105800,3046902500,234000,234000,234000,233500,61
|
||
|
|
20230614,105700,3032632500,234000,234000,234500,233500,40
|
||
|
|
20230614,105600,3023276000,234500,234000,234500,233500,32
|
||
|
|
20230614,105500,3015788000,234000,233500,234000,233500,74
|
||
|
|
20230614,105400,2998491000,234000,233500,234000,233500,21
|
||
|
|
20230614,105300,2993581000,234000,234000,234500,234000,36
|
||
|
|
20230614,105200,2985156500,233500,234000,234500,233500,71
|
||
|
|
20230614,105100,2968524000,234500,234000,234500,233500,458
|
||
|
|
20230614,105000,2861536500,234000,234500,234500,234000,390
|
||
|
|
20230614,104900,2770271000,234500,234000,234500,234000,105
|
||
|
|
20230614,104800,2745689500,234500,234000,234500,234000,138
|
||
|
|
20230614,104700,2713376500,234500,234000,234500,234000,76
|
||
|
|
20230614,104600,2695577500,234500,234500,234500,234000,56
|
||
|
|
20230614,104500,2682458000,234000,234500,234500,234000,39
|
||
|
|
20230614,104400,2673318000,234500,234500,234500,234000,130
|
||
|
|
20230614,104300,2642888500,234000,234000,234000,234000,10
|
||
|
|
20230614,104200,2640548500,234000,234500,234500,234000,39
|
||
|
|
20230614,104100,2631421500,234500,234000,234500,234000,21
|
||
|
|
20230614,104000,2626506000,234000,234000,234500,234000,11
|
||
|
|
20230614,103900,2623931500,234500,234500,234500,234000,42
|
||
|
|
20230614,103800,2614097500,234000,234000,234500,234000,15
|
||
|
|
20230614,103700,2610586000,234000,234000,234500,233500,92
|
||
|
|
20230614,103600,2589065500,234000,234500,234500,234000,22
|
||
|
|
20230614,103500,2583914500,234500,233500,234500,233500,43
|
||
|
|
20230614,103400,2573853500,234500,234000,234500,233500,58
|
||
|
|
20230614,103300,2560297000,233500,234000,234000,233500,30
|
||
|
|
20230614,103200,2553278500,234000,234000,234500,233500,50
|
||
|
|
20230614,103100,2541584500,234000,234000,234500,233500,28
|
||
|
|
20230614,103000,2535034500,234500,234000,234500,233500,26
|
||
|
|
20230614,102900,2528954500,233500,234000,234500,233500,65
|
||
|
|
20230614,102800,2513744500,234000,234000,234500,234000,69
|
||
|
|
20230614,102700,2497589500,234000,234000,234000,233500,91
|
||
|
|
20230614,102600,2476299500,234000,234000,234500,233500,59
|
||
|
|
20230614,102500,2462501500,234500,234000,234500,234000,72
|
||
|
|
20230614,102400,2445653000,233500,234000,234500,233500,71
|
||
|
|
20230614,102300,2429038500,234000,234000,234500,234000,98
|
||
|
|
20230614,102200,2406105500,234000,234000,234500,234000,57
|
||
|
|
20230614,102100,2392764500,234000,234000,234500,233500,79
|
||
|
|
20230614,102000,2374288500,234000,234000,234000,233500,79
|
||
|
|
20230614,101900,2355806500,234000,234000,234500,233500,556
|
||
|
|
20230614,101800,2225653500,234500,234500,234500,234500,1
|
||
|
|
20230614,101700,2225419000,234000,234000,234000,234000,11
|
||
|
|
20230614,101600,2222845000,234000,234500,234500,234000,51
|
||
|
|
20230614,101500,2210898000,234500,234000,234500,233500,29
|
||
|
|
20230614,101400,2204111000,234000,234500,234500,233500,68
|
||
|
|
20230614,101300,2188219000,234500,234500,234500,233500,95
|
||
|
|
20230614,101200,2165981500,234000,233500,234500,233500,64
|
||
|
|
20230614,101100,2151004000,234500,234500,234500,233500,38
|
||
|
|
20230614,101000,2142114000,233500,234000,234500,233500,72
|
||
|
|
20230614,100900,2125267000,234000,234000,234000,233000,171
|
||
|
|
20230614,100800,2085357000,233500,234000,234500,233500,88
|
||
|
|
20230614,100700,2064785000,233500,234000,234000,233500,7
|
||
|
|
20230614,100600,2063149500,234500,233500,234500,233500,81
|
||
|
|
20230614,100500,2044214000,234000,233500,234000,233500,27
|
||
|
|
20230614,100400,2037900000,234000,233500,234000,233500,55
|
||
|
|
20230614,100300,2025031000,233500,234000,234000,233500,74
|
||
|
|
20230614,100200,2007736000,234000,234000,234000,233500,43
|
||
|
|
20230614,100100,1997677500,234500,233500,234500,233000,97
|
||
|
|
20230614,100000,1975009500,234000,233000,234000,233000,288
|
||
|
|
20230614,095900,1907762500,233000,233500,233500,233000,422
|
||
|
|
20230614,095800,1809418500,233500,233000,233500,233000,72
|
||
|
|
20230614,095700,1792626000,233500,234500,234500,233000,750
|
||
|
|
20230614,095600,1617285000,234000,234500,234500,234000,33
|
||
|
|
20230614,095500,1609557000,234000,234500,234500,234000,53
|
||
|
|
20230614,095400,1597144500,234000,234500,234500,234000,11
|
||
|
|
20230614,095300,1594569000,234500,234500,234500,234000,39
|
||
|
|
20230614,095200,1585439500,234000,234000,234500,234000,35
|
||
|
|
20230614,095100,1577244500,234500,234000,234500,234000,9
|
||
|
|
20230614,095000,1575137500,234000,234000,234000,234000,2
|
||
|
|
20230614,094900,1574669500,234000,234500,234500,234000,15
|
||
|
|
20230614,094800,1571156500,234500,234000,234500,234000,19
|
||
|
|
20230614,094700,1566705500,234000,234000,234500,234000,72
|
||
|
|
20230614,094600,1549855500,234000,234500,234500,234000,278
|
||
|
|
20230614,094500,1484668000,235000,235000,235000,234500,36
|
||
|
|
20230614,094400,1476213000,235000,234500,235000,234500,17
|
||
|
|
20230614,094300,1472222500,234500,234500,234500,234500,73
|
||
|
|
20230614,094200,1455104000,234000,234500,234500,234000,103
|
||
|
|
20230614,094100,1430964500,234500,234000,234500,234000,98
|
||
|
|
20230614,094000,1408017500,234000,234000,234500,233500,115
|
||
|
|
20230614,093900,1381105500,234000,233500,234000,233500,50
|
||
|
|
20230614,093800,1369411500,233500,234500,234500,233500,331
|
||
|
|
20230614,093700,1291969000,234500,234000,234500,234000,22
|
||
|
|
20230614,093600,1286815500,234500,234500,234500,234500,22
|
||
|
|
20230614,093500,1281656500,234000,234500,234500,234000,14
|
||
|
|
20230614,093400,1278377000,234500,234500,234500,234000,23
|
||
|
|
20230614,093300,1272987500,234500,234500,234500,234000,49
|
||
|
|
20230614,093200,1261504000,234500,234500,234500,234000,88
|
||
|
|
20230614,093100,1240871500,234500,234500,234500,234000,30
|
||
|
|
20230614,093000,1233841000,234500,234500,234500,234000,22
|
||
|
|
20230614,092900,1228685500,234500,234000,234500,234000,17
|
||
|
|
20230614,092800,1224700000,234000,234000,234500,234000,61
|
||
|
|
20230614,092700,1210417000,234500,234500,234500,234000,28
|
||
|
|
20230614,092600,1203856500,234000,234500,234500,234000,43
|
||
|
|
20230614,092500,1193779000,234500,234000,234500,234000,466
|
||
|
|
20230614,092400,1084718000,234000,235000,235000,234000,488
|
||
|
|
20230614,092300,970382000,235000,234500,235000,234500,43
|
||
|
|
20230614,092200,960293000,235000,235000,235000,234500,115
|
||
|
|
20230614,092100,933300000,235000,234500,235000,234500,160
|
||
|
|
20230614,092000,895775500,234500,234000,234500,234000,59
|
||
|
|
20230614,091900,881958500,233500,234000,234500,233500,36
|
||
|
|
20230614,091800,873531000,234000,234000,234500,234000,89
|
||
|
|
20230614,091700,852681500,234000,234000,234000,234000,26
|
||
|
|
20230614,091600,846597500,234500,234000,234500,234000,206
|
||
|
|
20230614,091500,798382000,234500,234500,234500,234000,76
|
||
|
|
20230614,091400,780563000,234500,233500,234500,233500,391
|
||
|
|
20230614,091300,689051000,234000,234000,234000,233500,195
|
||
|
|
20230614,091200,643489500,234000,234500,234500,234000,59
|
||
|
|
20230614,091100,629680500,234500,233500,234500,233000,721
|
||
|
|
20230614,091000,461322000,234000,234500,234500,233500,283
|
||
|
|
20230614,090900,395148500,234000,234000,234500,234000,70
|
||
|
|
20230614,090800,378766000,234500,234500,234500,234000,80
|
||
|
|
20230614,090700,360042500,234500,234500,235000,234500,123
|
||
|
|
20230614,090600,331198000,235000,235500,236000,234500,169
|
||
|
|
20230614,090500,291432500,236000,236000,236000,235500,47
|
||
|
|
20230614,090400,280343000,236000,236500,236500,236000,217
|
||
|
|
20230614,090300,229123000,236500,236000,236500,236000,56
|
||
|
|
20230614,090200,215889500,236500,236500,237000,236000,187
|
||
|
|
20230614,090100,171653500,237000,236500,237000,236000,54
|
||
|
|
20230614,090000,158881000,236500,236500,237000,236000,672
|