743 lines
39 KiB
CSV
743 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,212000,8826640270,13930,13930,13930,13930,9080
|
|
20230614,211900,8826640270,13930,13930,13930,13930,0
|
|
20230614,211800,8826640270,13930,13930,13930,13930,0
|
|
20230614,211700,8826640270,13930,13930,13930,13930,0
|
|
20230614,211600,8826640270,13930,13930,13930,13930,0
|
|
20230614,211500,8826640270,13930,13930,13930,13930,0
|
|
20230614,211400,8826640270,13930,13930,13930,13930,0
|
|
20230614,211300,8826640270,13930,13930,13930,13930,0
|
|
20230614,211200,8826640270,13930,13930,13930,13930,0
|
|
20230614,211100,8826640270,13930,13930,13930,13930,0
|
|
20230614,211000,8826640270,13930,13930,13930,13930,0
|
|
20230614,210900,8826640270,13930,13930,13930,13930,0
|
|
20230614,210800,8826640270,13930,13930,13930,13930,0
|
|
20230614,210700,8826640270,13930,13930,13930,13930,0
|
|
20230614,210600,8826640270,13930,13930,13930,13930,0
|
|
20230614,210500,8826640270,13930,13930,13930,13930,0
|
|
20230614,210400,8826640270,13930,13930,13930,13930,0
|
|
20230614,210300,8826640270,13930,13930,13930,13930,0
|
|
20230614,210200,8826640270,13930,13930,13930,13930,0
|
|
20230614,210100,8826640270,13930,13930,13930,13930,0
|
|
20230614,210000,8826640270,13930,13930,13930,13930,0
|
|
20230614,205900,8826640270,13930,13930,13930,13930,0
|
|
20230614,205800,8826640270,13930,13930,13930,13930,0
|
|
20230614,205700,8826640270,13930,13930,13930,13930,0
|
|
20230614,205600,8826640270,13930,13930,13930,13930,0
|
|
20230614,205500,8826640270,13930,13930,13930,13930,0
|
|
20230614,205400,8826640270,13930,13930,13930,13930,0
|
|
20230614,205300,8826640270,13930,13930,13930,13930,0
|
|
20230614,205200,8826640270,13930,13930,13930,13930,0
|
|
20230614,205100,8826640270,13930,13930,13930,13930,0
|
|
20230614,205000,8826640270,13930,13930,13930,13930,9080
|
|
20230614,204900,8826640270,13930,13930,13930,13930,0
|
|
20230614,204800,8826640270,13930,13930,13930,13930,0
|
|
20230614,204700,8826640270,13930,13930,13930,13930,0
|
|
20230614,204600,8826640270,13930,13930,13930,13930,0
|
|
20230614,204500,8826640270,13930,13930,13930,13930,0
|
|
20230614,204400,8826640270,13930,13930,13930,13930,0
|
|
20230614,204300,8826640270,13930,13930,13930,13930,0
|
|
20230614,204200,8826640270,13930,13930,13930,13930,0
|
|
20230614,204100,8826640270,13930,13930,13930,13930,0
|
|
20230614,204000,8826640270,13930,13930,13930,13930,0
|
|
20230614,203900,8826640270,13930,13930,13930,13930,0
|
|
20230614,203800,8826640270,13930,13930,13930,13930,0
|
|
20230614,203700,8826640270,13930,13930,13930,13930,0
|
|
20230614,203600,8826640270,13930,13930,13930,13930,0
|
|
20230614,203500,8826640270,13930,13930,13930,13930,0
|
|
20230614,203400,8826640270,13930,13930,13930,13930,0
|
|
20230614,203300,8826640270,13930,13930,13930,13930,0
|
|
20230614,203200,8826640270,13930,13930,13930,13930,0
|
|
20230614,203100,8826640270,13930,13930,13930,13930,0
|
|
20230614,203000,8826640270,13930,13930,13930,13930,0
|
|
20230614,202900,8826640270,13930,13930,13930,13930,0
|
|
20230614,202800,8826640270,13930,13930,13930,13930,0
|
|
20230614,202700,8826640270,13930,13930,13930,13930,0
|
|
20230614,202600,8826640270,13930,13930,13930,13930,0
|
|
20230614,202500,8826640270,13930,13930,13930,13930,0
|
|
20230614,202400,8826640270,13930,13930,13930,13930,0
|
|
20230614,202300,8826640270,13930,13930,13930,13930,0
|
|
20230614,202200,8826640270,13930,13930,13930,13930,0
|
|
20230614,202100,8826640270,13930,13930,13930,13930,0
|
|
20230614,202000,8826640270,13930,13930,13930,13930,9080
|
|
20230614,201900,8826640270,13930,13930,13930,13930,0
|
|
20230614,201800,8826640270,13930,13930,13930,13930,0
|
|
20230614,201700,8826640270,13930,13930,13930,13930,0
|
|
20230614,201600,8826640270,13930,13930,13930,13930,0
|
|
20230614,201500,8826640270,13930,13930,13930,13930,0
|
|
20230614,201400,8826640270,13930,13930,13930,13930,0
|
|
20230614,201300,8826640270,13930,13930,13930,13930,0
|
|
20230614,201200,8826640270,13930,13930,13930,13930,0
|
|
20230614,201100,8826640270,13930,13930,13930,13930,0
|
|
20230614,201000,8826640270,13930,13930,13930,13930,0
|
|
20230614,200900,8826640270,13930,13930,13930,13930,0
|
|
20230614,200800,8826640270,13930,13930,13930,13930,0
|
|
20230614,200700,8826640270,13930,13930,13930,13930,0
|
|
20230614,200600,8826640270,13930,13930,13930,13930,0
|
|
20230614,200500,8826640270,13930,13930,13930,13930,0
|
|
20230614,200400,8826640270,13930,13930,13930,13930,0
|
|
20230614,200300,8826640270,13930,13930,13930,13930,0
|
|
20230614,200200,8826640270,13930,13930,13930,13930,0
|
|
20230614,200100,8826640270,13930,13930,13930,13930,0
|
|
20230614,200000,8826640270,13930,13930,13930,13930,0
|
|
20230614,195900,8826640270,13930,13930,13930,13930,0
|
|
20230614,195800,8826640270,13930,13930,13930,13930,0
|
|
20230614,195700,8826640270,13930,13930,13930,13930,0
|
|
20230614,195600,8826640270,13930,13930,13930,13930,0
|
|
20230614,195500,8826640270,13930,13930,13930,13930,0
|
|
20230614,195400,8826640270,13930,13930,13930,13930,0
|
|
20230614,195300,8826640270,13930,13930,13930,13930,0
|
|
20230614,195200,8826640270,13930,13930,13930,13930,0
|
|
20230614,195100,8826640270,13930,13930,13930,13930,0
|
|
20230614,195000,8826640270,13930,13930,13930,13930,9080
|
|
20230614,194900,8826640270,13930,13930,13930,13930,0
|
|
20230614,194800,8826640270,13930,13930,13930,13930,0
|
|
20230614,194700,8826640270,13930,13930,13930,13930,0
|
|
20230614,194600,8826640270,13930,13930,13930,13930,0
|
|
20230614,194500,8826640270,13930,13930,13930,13930,0
|
|
20230614,194400,8826640270,13930,13930,13930,13930,0
|
|
20230614,194300,8826640270,13930,13930,13930,13930,0
|
|
20230614,194200,8826640270,13930,13930,13930,13930,0
|
|
20230614,194100,8826640270,13930,13930,13930,13930,0
|
|
20230614,194000,8826640270,13930,13930,13930,13930,0
|
|
20230614,193900,8826640270,13930,13930,13930,13930,0
|
|
20230614,193800,8826640270,13930,13930,13930,13930,0
|
|
20230614,193700,8826640270,13930,13930,13930,13930,0
|
|
20230614,193600,8826640270,13930,13930,13930,13930,0
|
|
20230614,193500,8826640270,13930,13930,13930,13930,0
|
|
20230614,193400,8826640270,13930,13930,13930,13930,0
|
|
20230614,193300,8826640270,13930,13930,13930,13930,0
|
|
20230614,193200,8826640270,13930,13930,13930,13930,0
|
|
20230614,193100,8826640270,13930,13930,13930,13930,0
|
|
20230614,193000,8826640270,13930,13930,13930,13930,0
|
|
20230614,192900,8826640270,13930,13930,13930,13930,0
|
|
20230614,192800,8826640270,13930,13930,13930,13930,0
|
|
20230614,192700,8826640270,13930,13930,13930,13930,0
|
|
20230614,192600,8826640270,13930,13930,13930,13930,0
|
|
20230614,192500,8826640270,13930,13930,13930,13930,0
|
|
20230614,192400,8826640270,13930,13930,13930,13930,0
|
|
20230614,192300,8826640270,13930,13930,13930,13930,0
|
|
20230614,192200,8826640270,13930,13930,13930,13930,0
|
|
20230614,192100,8826640270,13930,13930,13930,13930,0
|
|
20230614,192000,8826640270,13930,13930,13930,13930,9080
|
|
20230614,191900,8826640270,13930,13930,13930,13930,0
|
|
20230614,191800,8826640270,13930,13930,13930,13930,0
|
|
20230614,191700,8826640270,13930,13930,13930,13930,0
|
|
20230614,191600,8826640270,13930,13930,13930,13930,0
|
|
20230614,191500,8826640270,13930,13930,13930,13930,0
|
|
20230614,191400,8826640270,13930,13930,13930,13930,0
|
|
20230614,191300,8826640270,13930,13930,13930,13930,0
|
|
20230614,191200,8826640270,13930,13930,13930,13930,0
|
|
20230614,191100,8826640270,13930,13930,13930,13930,0
|
|
20230614,191000,8826640270,13930,13930,13930,13930,0
|
|
20230614,190900,8826640270,13930,13930,13930,13930,0
|
|
20230614,190800,8826640270,13930,13930,13930,13930,0
|
|
20230614,190700,8826640270,13930,13930,13930,13930,0
|
|
20230614,190600,8826640270,13930,13930,13930,13930,0
|
|
20230614,190500,8826640270,13930,13930,13930,13930,0
|
|
20230614,190400,8826640270,13930,13930,13930,13930,0
|
|
20230614,190300,8826640270,13930,13930,13930,13930,0
|
|
20230614,190200,8826640270,13930,13930,13930,13930,0
|
|
20230614,190100,8826640270,13930,13930,13930,13930,0
|
|
20230614,190000,8826640270,13930,13930,13930,13930,0
|
|
20230614,185900,8826640270,13930,13930,13930,13930,0
|
|
20230614,185800,8826640270,13930,13930,13930,13930,0
|
|
20230614,185700,8826640270,13930,13930,13930,13930,0
|
|
20230614,185600,8826640270,13930,13930,13930,13930,0
|
|
20230614,185500,8826640270,13930,13930,13930,13930,0
|
|
20230614,185400,8826640270,13930,13930,13930,13930,0
|
|
20230614,185300,8826640270,13930,13930,13930,13930,0
|
|
20230614,185200,8826640270,13930,13930,13930,13930,0
|
|
20230614,185100,8826640270,13930,13930,13930,13930,0
|
|
20230614,185000,8826640270,13930,13930,13930,13930,9080
|
|
20230614,184900,8826640270,13930,13930,13930,13930,0
|
|
20230614,184800,8826640270,13930,13930,13930,13930,0
|
|
20230614,184700,8826640270,13930,13930,13930,13930,0
|
|
20230614,184600,8826640270,13930,13930,13930,13930,0
|
|
20230614,184500,8826640270,13930,13930,13930,13930,0
|
|
20230614,184400,8826640270,13930,13930,13930,13930,0
|
|
20230614,184300,8826640270,13930,13930,13930,13930,0
|
|
20230614,184200,8826640270,13930,13930,13930,13930,0
|
|
20230614,184100,8826640270,13930,13930,13930,13930,0
|
|
20230614,184000,8826640270,13930,13930,13930,13930,0
|
|
20230614,183900,8826640270,13930,13930,13930,13930,0
|
|
20230614,183800,8826640270,13930,13930,13930,13930,0
|
|
20230614,183700,8826640270,13930,13930,13930,13930,0
|
|
20230614,183600,8826640270,13930,13930,13930,13930,0
|
|
20230614,183500,8826640270,13930,13930,13930,13930,0
|
|
20230614,183400,8826640270,13930,13930,13930,13930,0
|
|
20230614,183300,8826640270,13930,13930,13930,13930,0
|
|
20230614,183200,8826640270,13930,13930,13930,13930,0
|
|
20230614,183100,8826640270,13930,13930,13930,13930,0
|
|
20230614,183000,8826640270,13930,13930,13930,13930,0
|
|
20230614,182900,8826640270,13930,13930,13930,13930,0
|
|
20230614,182800,8826640270,13930,13930,13930,13930,0
|
|
20230614,182700,8826640270,13930,13930,13930,13930,0
|
|
20230614,182600,8826640270,13930,13930,13930,13930,0
|
|
20230614,182500,8826640270,13930,13930,13930,13930,0
|
|
20230614,182400,8826640270,13930,13930,13930,13930,0
|
|
20230614,182300,8826640270,13930,13930,13930,13930,0
|
|
20230614,182200,8826640270,13930,13930,13930,13930,0
|
|
20230614,182100,8826640270,13930,13930,13930,13930,0
|
|
20230614,182000,8826640270,13930,13930,13930,13930,9080
|
|
20230614,181900,8826640270,13930,13930,13930,13930,0
|
|
20230614,181800,8826640270,13930,13930,13930,13930,0
|
|
20230614,181700,8826640270,13930,13930,13930,13930,0
|
|
20230614,181600,8826640270,13930,13930,13930,13930,0
|
|
20230614,181500,8826640270,13930,13930,13930,13930,0
|
|
20230614,181400,8826640270,13930,13930,13930,13930,0
|
|
20230614,181300,8826640270,13930,13930,13930,13930,0
|
|
20230614,181200,8826640270,13930,13930,13930,13930,0
|
|
20230614,181100,8826640270,13930,13930,13930,13930,0
|
|
20230614,181000,8826640270,13930,13930,13930,13930,0
|
|
20230614,180900,8826640270,13930,13930,13930,13930,0
|
|
20230614,180800,8826640270,13930,13930,13930,13930,0
|
|
20230614,180700,8826640270,13930,13930,13930,13930,0
|
|
20230614,180600,8826640270,13930,13930,13930,13930,0
|
|
20230614,180500,8826640270,13930,13930,13930,13930,0
|
|
20230614,180400,8826640270,13930,13930,13930,13930,0
|
|
20230614,180300,8826640270,13930,13930,13930,13930,0
|
|
20230614,180200,8826640270,13930,13930,13930,13930,0
|
|
20230614,180100,8826640270,13930,13930,13930,13930,0
|
|
20230614,180000,8826640270,13930,13930,13930,13930,0
|
|
20230614,175900,8826640270,13930,13930,13930,13930,0
|
|
20230614,175800,8826640270,13930,13930,13930,13930,0
|
|
20230614,175700,8826640270,13930,13930,13930,13930,0
|
|
20230614,175600,8826640270,13930,13930,13930,13930,0
|
|
20230614,175500,8826640270,13930,13930,13930,13930,0
|
|
20230614,175400,8826640270,13930,13930,13930,13930,0
|
|
20230614,175300,8826640270,13930,13930,13930,13930,0
|
|
20230614,175200,8826640270,13930,13930,13930,13930,0
|
|
20230614,175100,8826640270,13930,13930,13930,13930,0
|
|
20230614,175000,8826640270,13930,13930,13930,13930,9080
|
|
20230614,174900,8826640270,13930,13930,13930,13930,0
|
|
20230614,174800,8826640270,13930,13930,13930,13930,0
|
|
20230614,174700,8826640270,13930,13930,13930,13930,0
|
|
20230614,174600,8826640270,13930,13930,13930,13930,0
|
|
20230614,174500,8826640270,13930,13930,13930,13930,0
|
|
20230614,174400,8826640270,13930,13930,13930,13930,0
|
|
20230614,174300,8826640270,13930,13930,13930,13930,0
|
|
20230614,174200,8826640270,13930,13930,13930,13930,0
|
|
20230614,174100,8826640270,13930,13930,13930,13930,0
|
|
20230614,174000,8826640270,13930,13930,13930,13930,0
|
|
20230614,173900,8826640270,13930,13930,13930,13930,0
|
|
20230614,173800,8826640270,13930,13930,13930,13930,0
|
|
20230614,173700,8826640270,13930,13930,13930,13930,0
|
|
20230614,173600,8826640270,13930,13930,13930,13930,0
|
|
20230614,173500,8826640270,13930,13930,13930,13930,0
|
|
20230614,173400,8826640270,13930,13930,13930,13930,0
|
|
20230614,173300,8826640270,13930,13930,13930,13930,0
|
|
20230614,173200,8826640270,13930,13930,13930,13930,0
|
|
20230614,173100,8826640270,13930,13930,13930,13930,0
|
|
20230614,173000,8826640270,13930,13930,13930,13930,0
|
|
20230614,172900,8826640270,13930,13930,13930,13930,0
|
|
20230614,172800,8826640270,13930,13930,13930,13930,0
|
|
20230614,172700,8826640270,13930,13930,13930,13930,0
|
|
20230614,172600,8826640270,13930,13930,13930,13930,0
|
|
20230614,172500,8826640270,13930,13930,13930,13930,0
|
|
20230614,172400,8826640270,13930,13930,13930,13930,0
|
|
20230614,172300,8826640270,13930,13930,13930,13930,0
|
|
20230614,172200,8826640270,13930,13930,13930,13930,0
|
|
20230614,172100,8826640270,13930,13930,13930,13930,0
|
|
20230614,172000,8826640270,13930,13930,13930,13930,9080
|
|
20230614,171900,8826640270,13930,13930,13930,13930,0
|
|
20230614,171800,8826640270,13930,13930,13930,13930,0
|
|
20230614,171700,8826640270,13930,13930,13930,13930,0
|
|
20230614,171600,8826640270,13930,13930,13930,13930,0
|
|
20230614,171500,8826640270,13930,13930,13930,13930,0
|
|
20230614,171400,8826640270,13930,13930,13930,13930,0
|
|
20230614,171300,8826640270,13930,13930,13930,13930,0
|
|
20230614,171200,8826640270,13930,13930,13930,13930,0
|
|
20230614,171100,8826640270,13930,13930,13930,13930,0
|
|
20230614,171000,8826640270,13930,13930,13930,13930,0
|
|
20230614,170900,8826640270,13930,13930,13930,13930,0
|
|
20230614,170800,8826640270,13930,13930,13930,13930,0
|
|
20230614,170700,8826640270,13930,13930,13930,13930,0
|
|
20230614,170600,8826640270,13930,13930,13930,13930,0
|
|
20230614,170500,8826640270,13930,13930,13930,13930,0
|
|
20230614,170400,8826640270,13930,13930,13930,13930,0
|
|
20230614,170300,8826640270,13930,13930,13930,13930,0
|
|
20230614,170200,8826640270,13930,13930,13930,13930,0
|
|
20230614,170100,8826640270,13930,13930,13930,13930,0
|
|
20230614,170000,8826640270,13930,13930,13930,13930,0
|
|
20230614,165900,8826640270,13930,13930,13930,13930,0
|
|
20230614,165800,8826640270,13930,13930,13930,13930,0
|
|
20230614,165700,8826640270,13930,13930,13930,13930,0
|
|
20230614,165600,8826640270,13930,13930,13930,13930,0
|
|
20230614,165500,8826640270,13930,13930,13930,13930,0
|
|
20230614,165400,8826640270,13930,13930,13930,13930,0
|
|
20230614,165300,8826640270,13930,13930,13930,13930,0
|
|
20230614,165200,8826640270,13930,13930,13930,13930,0
|
|
20230614,165100,8826640270,13930,13930,13930,13930,0
|
|
20230614,165000,8826640270,13930,13930,13930,13930,9080
|
|
20230614,164900,8826640270,13930,13930,13930,13930,0
|
|
20230614,164800,8826640270,13930,13930,13930,13930,0
|
|
20230614,164700,8826640270,13930,13930,13930,13930,0
|
|
20230614,164600,8826640270,13930,13930,13930,13930,0
|
|
20230614,164500,8826640270,13930,13930,13930,13930,0
|
|
20230614,164400,8826640270,13930,13930,13930,13930,0
|
|
20230614,164300,8826640270,13930,13930,13930,13930,0
|
|
20230614,164200,8826640270,13930,13930,13930,13930,0
|
|
20230614,164100,8826640270,13930,13930,13930,13930,0
|
|
20230614,164000,8826640270,13930,13930,13930,13930,0
|
|
20230614,163900,8826640270,13930,13930,13930,13930,0
|
|
20230614,163800,8826640270,13930,13930,13930,13930,0
|
|
20230614,163700,8826640270,13930,13930,13930,13930,0
|
|
20230614,163600,8826640270,13930,13930,13930,13930,0
|
|
20230614,163500,8826640270,13930,13930,13930,13930,0
|
|
20230614,163400,8826640270,13930,13930,13930,13930,0
|
|
20230614,163300,8826640270,13930,13930,13930,13930,0
|
|
20230614,163200,8826640270,13930,13930,13930,13930,0
|
|
20230614,163100,8826640270,13930,13930,13930,13930,0
|
|
20230614,163000,8826640270,13930,13930,13930,13930,0
|
|
20230614,162900,8826640270,13930,13930,13930,13930,0
|
|
20230614,162800,8826640270,13930,13930,13930,13930,0
|
|
20230614,162700,8826640270,13930,13930,13930,13930,0
|
|
20230614,162600,8826640270,13930,13930,13930,13930,0
|
|
20230614,162500,8826640270,13930,13930,13930,13930,0
|
|
20230614,162400,8826640270,13930,13930,13930,13930,0
|
|
20230614,162300,8826640270,13930,13930,13930,13930,0
|
|
20230614,162200,8826640270,13930,13930,13930,13930,0
|
|
20230614,162100,8826640270,13930,13930,13930,13930,0
|
|
20230614,162000,8826640270,13930,13930,13930,13930,9080
|
|
20230614,161900,8826640270,13930,13930,13930,13930,0
|
|
20230614,161800,8826640270,13930,13930,13930,13930,0
|
|
20230614,161700,8826640270,13930,13930,13930,13930,0
|
|
20230614,161600,8826640270,13930,13930,13930,13930,0
|
|
20230614,161500,8826640270,13930,13930,13930,13930,0
|
|
20230614,161400,8826640270,13930,13930,13930,13930,0
|
|
20230614,161300,8826640270,13930,13930,13930,13930,0
|
|
20230614,161200,8826640270,13930,13930,13930,13930,0
|
|
20230614,161100,8826640270,13930,13930,13930,13930,0
|
|
20230614,161000,8826640270,13930,13930,13930,13930,0
|
|
20230614,160900,8826640270,13930,13930,13930,13930,0
|
|
20230614,160800,8826640270,13930,13930,13930,13930,0
|
|
20230614,160700,8826640270,13930,13930,13930,13930,0
|
|
20230614,160600,8826640270,13930,13930,13930,13930,0
|
|
20230614,160500,8826640270,13930,13930,13930,13930,0
|
|
20230614,160400,8826640270,13930,13930,13930,13930,0
|
|
20230614,160300,8826640270,13930,13930,13930,13930,0
|
|
20230614,160200,8826640270,13930,13930,13930,13930,0
|
|
20230614,160100,8826640270,13930,13930,13930,13930,0
|
|
20230614,160000,8826640270,13930,13930,13930,13930,0
|
|
20230614,155900,8826640270,13930,13930,13930,13930,0
|
|
20230614,155800,8826640270,13930,13930,13930,13930,0
|
|
20230614,155700,8826640270,13930,13930,13930,13930,0
|
|
20230614,155600,8826640270,13930,13930,13930,13930,0
|
|
20230614,155500,8826640270,13930,13930,13930,13930,0
|
|
20230614,155400,8826640270,13930,13930,13930,13930,0
|
|
20230614,155300,8826640270,13930,13930,13930,13930,0
|
|
20230614,155200,8826640270,13930,13930,13930,13930,0
|
|
20230614,155100,8826640270,13930,13930,13930,13930,0
|
|
20230614,155000,8826640270,13930,13930,13930,13930,9080
|
|
20230614,154900,8826640270,13930,13930,13930,13930,0
|
|
20230614,154800,8826640270,13930,13930,13930,13930,0
|
|
20230614,154700,8826640270,13930,13930,13930,13930,0
|
|
20230614,154600,8826640270,13930,13930,13930,13930,0
|
|
20230614,154500,8826640270,13930,13930,13930,13930,0
|
|
20230614,154400,8826640270,13930,13930,13930,13930,0
|
|
20230614,154300,8826640270,13930,13930,13930,13930,0
|
|
20230614,154200,8826640270,13930,13930,13930,13930,0
|
|
20230614,154100,8826640270,13930,13930,13930,13930,0
|
|
20230614,154000,8826640270,13930,13930,13930,13930,0
|
|
20230614,153900,8826640270,13930,13930,13930,13930,0
|
|
20230614,153800,8826640270,13930,13930,13930,13930,0
|
|
20230614,153700,8826640270,13930,13930,13930,13930,0
|
|
20230614,153600,8826640270,13930,13930,13930,13930,0
|
|
20230614,153500,8826640270,13930,13930,13930,13930,0
|
|
20230614,153400,8826640270,13930,13930,13930,13930,0
|
|
20230614,153300,8826640270,13930,13930,13930,13930,0
|
|
20230614,153200,8826640270,13930,13930,13930,13930,0
|
|
20230614,153100,8826640270,13930,13930,13930,13930,0
|
|
20230614,153000,8826640270,13930,13930,13930,13930,9080
|
|
20230614,152900,8700155870,13980,13980,13980,13980,0
|
|
20230614,152800,8700155870,13980,13980,13980,13980,0
|
|
20230614,152700,8700155870,13980,13980,13980,13980,0
|
|
20230614,152600,8700155870,13980,13980,13980,13980,0
|
|
20230614,152500,8700155870,13980,13980,13980,13980,0
|
|
20230614,152400,8700155870,13980,13980,13980,13980,0
|
|
20230614,152300,8700155870,13980,13980,13980,13980,0
|
|
20230614,152200,8700155870,13980,13980,13980,13980,0
|
|
20230614,152100,8700155870,13980,13980,13980,13980,0
|
|
20230614,152000,8700155870,13980,13980,13980,13980,0
|
|
20230614,151900,8700155870,13980,14020,14020,13980,1195
|
|
20230614,151800,8683421210,14020,14020,14020,14020,626
|
|
20230614,151700,8674644690,14030,14040,14040,13980,4224
|
|
20230614,151600,8615467140,14040,14010,14090,13950,4302
|
|
20230614,151500,8555048270,14000,13910,14010,13910,11639
|
|
20230614,151400,8392465210,13910,13920,13930,13900,2052
|
|
20230614,151300,8363909650,13900,13870,13940,13870,1529
|
|
20230614,151200,8342651290,13870,13870,13920,13840,6178
|
|
20230614,151100,8257010200,13870,13860,13900,13860,1618
|
|
20230614,151000,8234559980,13860,13860,13900,13860,1759
|
|
20230614,150900,8210172240,13860,13870,13880,13850,1303
|
|
20230614,150800,8192112520,13870,13870,13890,13870,492
|
|
20230614,150700,8185288360,13870,13870,13890,13870,492
|
|
20230614,150600,8178464180,13870,13880,13910,13870,5926
|
|
20230614,150500,8096240170,13880,13870,13910,13870,1710
|
|
20230614,150400,8072506670,13870,13840,13910,13840,2663
|
|
20230614,150300,8035542690,13840,13830,13870,13830,595
|
|
20230614,150200,8027309480,13830,13840,13860,13830,1169
|
|
20230614,150100,8011133730,13850,13850,13860,13840,1114
|
|
20230614,150000,7995712210,13850,13860,13880,13850,1823
|
|
20230614,145900,7970445000,13860,13860,13870,13850,685
|
|
20230614,145800,7960950450,13860,13840,13880,13840,1143
|
|
20230614,145700,7945103080,13870,13840,13870,13840,675
|
|
20230614,145600,7935757820,13840,13820,13870,13820,1048
|
|
20230614,145500,7921243540,13810,13840,13890,13810,7693
|
|
20230614,145400,7814779920,13820,13820,13840,13810,1530
|
|
20230614,145300,7793631250,13810,13810,13830,13800,719
|
|
20230614,145200,7783702090,13810,13800,13830,13800,3065
|
|
20230614,145100,7741372710,13800,13820,13830,13800,7162
|
|
20230614,145000,7642495650,13820,13830,13850,13820,1944
|
|
20230614,144900,7615625940,13830,13830,13850,13820,3201
|
|
20230614,144800,7571352820,13840,13840,13840,13830,547
|
|
20230614,144700,7563787240,13830,13830,13840,13830,849
|
|
20230614,144600,7552043250,13830,13820,13840,13820,578
|
|
20230614,144500,7544051680,13820,13830,13840,13820,803
|
|
20230614,144400,7532950280,13820,13830,13840,13820,3420
|
|
20230614,144300,7485653190,13830,13840,13840,13830,1106
|
|
20230614,144200,7470350070,13840,13830,13870,13830,2288
|
|
20230614,144100,7438681920,13830,13840,13870,13830,1151
|
|
20230614,144000,7422746930,13840,13840,13850,13840,585
|
|
20230614,143900,7414649430,13840,13840,13860,13830,1485
|
|
20230614,143800,7394108650,13850,13830,13860,13830,873
|
|
20230614,143700,7382028640,13840,13840,13860,13830,1466
|
|
20230614,143600,7361735250,13840,13840,13860,13840,614
|
|
20230614,143500,7353237330,13850,13840,13870,13840,564
|
|
20230614,143400,7345427200,13850,13840,13860,13840,1312
|
|
20230614,143300,7327261500,13840,13850,13860,13830,522
|
|
20230614,143200,7320036720,13850,13840,13860,13830,568
|
|
20230614,143100,7312177690,13830,13850,13860,13830,1671
|
|
20230614,143000,7289052080,13850,13860,13870,13850,686
|
|
20230614,142900,7279547740,13860,13870,13880,13860,700
|
|
20230614,142800,7269841200,13870,13870,13880,13870,517
|
|
20230614,142700,7262670370,13870,13870,13890,13860,1071
|
|
20230614,142600,7247804870,13870,13860,13890,13860,1946
|
|
20230614,142500,7220819940,13860,13850,13870,13850,1523
|
|
20230614,142400,7199716800,13850,13850,13880,13850,1110
|
|
20230614,142300,7184322960,13860,13880,13890,13850,696
|
|
20230614,142200,7174676080,13880,13860,13880,13860,719
|
|
20230614,142100,7164707050,13860,13860,13890,13860,718
|
|
20230614,142000,7154749480,13850,13850,13880,13850,838
|
|
20230614,141900,7143140060,13850,13850,13870,13830,2315
|
|
20230614,141800,7111091060,13840,13830,13870,13830,1065
|
|
20230614,141700,7096347590,13830,13840,13850,13830,1222
|
|
20230614,141600,7079440190,13850,13850,13870,13840,2367
|
|
20230614,141500,7046667700,13850,13860,13880,13850,846
|
|
20230614,141400,7034940470,13870,13850,13880,13850,806
|
|
20230614,141300,7023771110,13850,13860,13860,13850,493
|
|
20230614,141200,7016942760,13860,13840,13860,13840,566
|
|
20230614,141100,7009104500,13840,13820,13860,13820,1185
|
|
20230614,141000,6992705580,13820,13820,13830,13810,814
|
|
20230614,140900,6981459190,13820,13800,13830,13800,1010
|
|
20230614,140800,6967511400,13800,13810,13830,13800,2052
|
|
20230614,140700,6939171780,13810,13840,13840,13810,3259
|
|
20230614,140600,6894158350,13820,13820,13850,13810,2472
|
|
20230614,140500,6860011330,13820,13830,13860,13820,570
|
|
20230614,140400,6852131040,13820,13810,13840,13800,5938
|
|
20230614,140300,6770103020,13810,13840,13850,13810,7267
|
|
20230614,140200,6669677350,13850,13870,13880,13840,8672
|
|
20230614,140100,6549538760,13870,13860,13880,13860,748
|
|
20230614,140000,6539166430,13860,13860,13890,13860,5337
|
|
20230614,135900,6465192000,13870,13860,13880,13860,923
|
|
20230614,135800,6452389580,13870,13880,13880,13860,6637
|
|
20230614,135700,6360332290,13870,13900,13900,13870,4772
|
|
20230614,135600,6294083870,13900,13890,13900,13890,720
|
|
20230614,135500,6284077120,13890,13890,13910,13890,1978
|
|
20230614,135400,6256599580,13890,13900,13920,13890,1351
|
|
20230614,135300,6237823160,13910,13890,13920,13890,1163
|
|
20230614,135200,6221652170,13910,13920,13920,13890,1419
|
|
20230614,135100,6201932270,13920,13890,13920,13880,2968
|
|
20230614,135000,6160723980,13890,13890,13920,13890,1154
|
|
20230614,134900,6144687250,13890,13890,13920,13890,559
|
|
20230614,134800,6136922050,13890,13900,13910,13890,1516
|
|
20230614,134700,6115859340,13910,13930,13930,13900,485
|
|
20230614,134600,6109117730,13900,13890,13940,13890,765
|
|
20230614,134500,6098475580,13890,13900,13940,13890,2399
|
|
20230614,134400,6065130740,13900,13900,13930,13900,739
|
|
20230614,134300,6054857720,13900,13900,13930,13900,499
|
|
20230614,134200,6047920850,13900,13910,13930,13900,918
|
|
20230614,134100,6035151090,13910,13900,13930,13900,800
|
|
20230614,134000,6024025670,13900,13900,13940,13900,1028
|
|
20230614,133900,6009721890,13890,13900,13940,13890,732
|
|
20230614,133800,5999547580,13900,13900,13950,13900,701
|
|
20230614,133700,5989801050,13900,13890,13960,13890,927
|
|
20230614,133600,5976907380,13890,13890,13920,13890,651
|
|
20230614,133500,5967862070,13890,13890,13920,13890,581
|
|
20230614,133400,5959791490,13890,13890,13910,13880,940
|
|
20230614,133300,5946736200,13890,13890,13920,13890,1521
|
|
20230614,133200,5925591380,13890,13890,13920,13880,1177
|
|
20230614,133100,5909241310,13890,13890,13920,13890,814
|
|
20230614,133000,5897929510,13920,13920,13930,13890,2064
|
|
20230614,132900,5869205550,13920,13940,13940,13920,629
|
|
20230614,132800,5860448340,13940,13920,13950,13920,938
|
|
20230614,132700,5847385810,13920,13890,13940,13890,1572
|
|
20230614,132600,5825490750,13890,13930,13930,13890,2330
|
|
20230614,132500,5793106700,13930,13880,13930,13880,4681
|
|
20230614,132400,5728010290,13900,13910,13920,13870,3325
|
|
20230614,132300,5681817260,13910,13910,13940,13910,808
|
|
20230614,132200,5670565500,13910,13870,13930,13860,7611
|
|
20230614,132100,5564869090,13870,13910,13920,13870,9409
|
|
20230614,132000,5434102560,13920,13910,13940,13910,1103
|
|
20230614,131900,5418742540,13910,13920,13930,13910,3179
|
|
20230614,131800,5374502320,13930,13960,13960,13920,6271
|
|
20230614,131700,5287141480,13940,13980,14000,13940,11116
|
|
20230614,131600,5131953840,13990,13980,14000,13980,504
|
|
20230614,131500,5124907560,13980,13990,14000,13980,599
|
|
20230614,131400,5116531470,13990,13990,14000,13980,1618
|
|
20230614,131300,5093900610,13990,13990,14000,13990,1187
|
|
20230614,131200,5077294360,13990,13970,13990,13970,494
|
|
20230614,131100,5070387870,13980,13970,14030,13970,621
|
|
20230614,131000,5061711970,13970,14030,14030,13960,11497
|
|
20230614,130900,4901055940,13990,13990,14000,13990,2130
|
|
20230614,130800,4871246940,13990,13980,14030,13980,1927
|
|
20230614,130700,4844287250,13990,14000,14030,13990,3756
|
|
20230614,130600,4791710820,14000,14010,14030,14000,9350
|
|
20230614,130500,4660799390,14010,14010,14030,14010,724
|
|
20230614,130400,4650653830,14010,14010,14020,14010,474
|
|
20230614,130300,4644012100,14010,14020,14030,14000,2436
|
|
20230614,130200,4609878630,14020,14020,14040,14000,6639
|
|
20230614,130100,4516867820,14020,14030,14040,14020,1690
|
|
20230614,130000,4493159780,14030,14050,14050,14030,2672
|
|
20230614,125900,4455632020,14050,14060,14070,14050,794
|
|
20230614,125800,4444471060,14060,14060,14070,14060,495
|
|
20230614,125700,4437511310,14060,14060,14070,14060,818
|
|
20230614,125600,4426010140,14060,14060,14090,14060,699
|
|
20230614,125500,4416176260,14060,14060,14090,14060,596
|
|
20230614,125400,4407795680,14060,14070,14070,14060,852
|
|
20230614,125300,4395809180,14070,14060,14070,14060,1131
|
|
20230614,125200,4379900190,14070,14080,14080,14060,1078
|
|
20230614,125100,4364732780,14080,14090,14100,14080,750
|
|
20230614,125000,4354167140,14090,14090,14110,14090,512
|
|
20230614,124900,4346950430,14090,14090,14110,14090,834
|
|
20230614,124800,4335193030,14090,14090,14110,14090,623
|
|
20230614,124700,4326414900,14090,14090,14110,14090,779
|
|
20230614,124600,4315433750,14120,14130,14130,14090,1729
|
|
20230614,124500,4291028650,14130,14120,14150,14120,563
|
|
20230614,124400,4283076550,14120,14120,14120,14120,161
|
|
20230614,124300,4280803230,14120,14110,14150,14110,152
|
|
20230614,124200,4278658130,14110,14100,14140,14100,212
|
|
20230614,124100,4275668150,14150,14090,14150,14090,243
|
|
20230614,124000,4272240050,14090,14080,14120,14050,5692
|
|
20230614,123900,4192188820,14070,14090,14100,14070,2430
|
|
20230614,123800,4157964530,14140,14080,14140,14070,4763
|
|
20230614,123700,4090860660,14090,14150,14150,14080,8211
|
|
20230614,123600,3974974040,14150,14140,14160,14140,522
|
|
20230614,123500,3967591750,14150,14160,14170,14140,231
|
|
20230614,123400,3964322400,14160,14160,14160,14150,167
|
|
20230614,123300,3961958660,14150,14140,14160,14140,899
|
|
20230614,123200,3949240180,14140,14140,14150,14140,384
|
|
20230614,123100,3943808290,14140,14140,14150,14140,172
|
|
20230614,123000,3941376020,14140,14140,14150,14140,342
|
|
20230614,122900,3936538220,14150,14150,14160,14140,565
|
|
20230614,122800,3928543860,14150,14150,14160,14150,184
|
|
20230614,122700,3925940170,14150,14150,14160,14150,266
|
|
20230614,122600,3922176210,14170,14150,14190,14140,237
|
|
20230614,122500,3918822940,14150,14140,14190,14140,1391
|
|
20230614,122400,3899144620,14140,14160,14160,14140,659
|
|
20230614,122300,3889820820,14150,14160,14170,14150,1997
|
|
20230614,122200,3861558880,14160,14160,14170,14160,140
|
|
20230614,122100,3859576280,14160,14160,14160,14160,429
|
|
20230614,122000,3853501640,14160,14160,14170,14160,167
|
|
20230614,121900,3851136850,14160,14170,14190,14160,316
|
|
20230614,121800,3846659010,14160,14160,14180,14160,143
|
|
20230614,121700,3844633580,14160,14170,14170,14160,122
|
|
20230614,121600,3842906040,14170,14160,14180,14160,132
|
|
20230614,121500,3841036810,14160,14160,14170,14160,114
|
|
20230614,121400,3839422530,14160,14170,14170,14160,126
|
|
20230614,121300,3837638270,14170,14160,14180,14160,118
|
|
20230614,121200,3835966780,14160,14160,14200,14160,144
|
|
20230614,121100,3833927310,14160,14160,14200,14160,140
|
|
20230614,121000,3831944490,14160,14150,14180,14150,292
|
|
20230614,120900,3827811950,14150,14150,14160,14150,193
|
|
20230614,120800,3825080170,14150,14160,14170,14150,502
|
|
20230614,120700,3817975520,14160,14170,14180,14160,432
|
|
20230614,120600,3811858250,14170,14160,14180,14160,133
|
|
20230614,120500,3809974720,14160,14180,14180,14160,220
|
|
20230614,120400,3806859480,14160,14150,14160,14150,322
|
|
20230614,120300,3802301560,14150,14150,14180,14150,128
|
|
20230614,120200,3800490230,14150,14170,14180,14150,2001
|
|
20230614,120100,3772168220,14170,14170,14180,14170,1455
|
|
20230614,120000,3751550770,14170,14170,14200,14170,235
|
|
20230614,115900,3748218570,14180,14180,14200,14170,2349
|
|
20230614,115800,3714920180,14180,14200,14200,14180,193
|
|
20230614,115700,3712181970,14200,14180,14200,14180,268
|
|
20230614,115600,3708381010,14180,14180,14190,14180,131
|
|
20230614,115500,3706523410,14180,14180,14200,14180,816
|
|
20230614,115400,3694952300,14180,14180,14200,14180,131
|
|
20230614,115300,3693094400,14180,14210,14210,14180,238
|
|
20230614,115200,3689717180,14180,14180,14210,14180,252
|
|
20230614,115100,3686139960,14180,14180,14210,14180,165
|
|
20230614,115000,3683798490,14210,14180,14210,14180,288
|
|
20230614,114900,3679710240,14180,14180,14190,14180,121
|
|
20230614,114800,3677994450,14180,14190,14190,14180,130
|
|
20230614,114700,3676150880,14190,14180,14190,14180,217
|
|
20230614,114600,3673072980,14180,14190,14190,14180,119
|
|
20230614,114500,3671385370,14190,14180,14200,14180,320
|
|
20230614,114400,3666843750,14180,14180,14190,14180,224
|
|
20230614,114300,3663666570,14180,14190,14200,14180,1207
|
|
20230614,114200,3646539650,14190,14190,14200,14190,128
|
|
20230614,114100,3644723280,14190,14200,14210,14190,209
|
|
20230614,114000,3641755850,14190,14190,14210,14190,933
|
|
20230614,113900,3628508610,14190,14200,14200,14190,322
|
|
20230614,113800,3623939410,14190,14190,14200,14190,1109
|
|
20230614,113700,3608192860,14190,14190,14200,14190,229
|
|
20230614,113600,3604942330,14190,14190,14200,14190,334
|
|
20230614,113500,3600202830,14190,14190,14200,14190,139
|
|
20230614,113400,3598230350,14190,14200,14200,14190,131
|
|
20230614,113300,3596371350,14190,14190,14200,14180,277
|
|
20230614,113200,3592440920,14180,14180,14200,14180,426
|
|
20230614,113100,3586396340,14180,14190,14200,14180,167
|
|
20230614,113000,3584027520,14180,14180,14180,14180,128
|
|
20230614,112900,3582212480,14180,14190,14200,14180,136
|
|
20230614,112800,3580283110,14190,14190,14190,14180,239
|
|
20230614,112700,3576893810,14180,14190,14190,14180,839
|
|
20230614,112600,3564995420,14180,14190,14190,14180,128
|
|
20230614,112500,3563180300,14180,14180,14190,14180,135
|
|
20230614,112400,3561265940,14180,14180,14200,14180,504
|
|
20230614,112300,3554113400,14190,14180,14190,14180,124
|
|
20230614,112200,3552355040,14180,14180,14190,14180,146
|
|
20230614,112100,3550284690,14190,14180,14200,14180,225
|
|
20230614,112000,3547092320,14190,14180,14200,14180,120
|
|
20230614,111900,3545390550,14200,14200,14210,14180,347
|
|
20230614,111800,3540465670,14180,14180,14190,14180,151
|
|
20230614,111700,3538324380,14180,14180,14200,14180,129
|
|
20230614,111600,3536495080,14190,14180,14190,14180,151
|
|
20230614,111500,3534353840,14180,14180,14200,14180,260
|
|
20230614,111400,3530665010,14180,14180,14190,14180,122
|
|
20230614,111300,3528934960,14180,14190,14200,14180,117
|
|
20230614,111200,3527275700,14190,14190,14200,14190,670
|
|
20230614,111100,3517768380,14190,14190,14190,14190,401
|
|
20230614,111000,3512078190,14190,14190,14200,14180,244
|
|
20230614,110900,3508615210,14190,14180,14190,14180,121
|
|
20230614,110800,3506899360,14180,14190,14190,14180,124
|
|
20230614,110700,3505141000,14180,14190,14190,14180,240
|
|
20230614,110600,3501737640,14200,14180,14200,14180,213
|
|
20230614,110500,3498717250,14190,14190,14210,14180,314
|
|
20230614,110400,3494261840,14180,14180,14190,14180,135
|
|
20230614,110300,3492347510,14180,14190,14200,14180,273
|
|
20230614,110200,3488474620,14190,14200,14210,14190,571
|
|
20230614,110100,3480366480,14200,14200,14210,14200,136
|
|
20230614,110000,3478435200,14200,14200,14210,14200,670
|
|
20230614,105900,3468921160,14200,14200,14210,14200,304
|
|
20230614,105800,3464604330,14200,14190,14220,14190,2102
|
|
20230614,105700,3434717950,14190,14180,14210,14180,3251
|
|
20230614,105600,3388548470,14180,14170,14200,14170,230
|
|
20230614,105500,3385285540,14190,14160,14190,14160,1018
|
|
20230614,105400,3370854600,14160,14160,14170,14160,260
|
|
20230614,105300,3367172930,14160,14150,14170,14150,126
|
|
20230614,105200,3365389350,14150,14150,14180,14150,184
|
|
20230614,105100,3362784470,14150,14190,14190,14150,128
|
|
20230614,105000,3360972810,14150,14180,14180,14150,1033
|
|
20230614,104900,3346355000,14180,14170,14180,14140,243
|
|
20230614,104800,3342913360,14140,14150,14170,14140,130
|
|
20230614,104700,3341074680,14150,14140,14150,14140,130
|
|
20230614,104600,3339236290,14140,14150,14180,14140,380
|
|
20230614,104500,3333853780,14170,14140,14180,14140,113
|
|
20230614,104400,3332255560,14140,14130,14190,14130,837
|
|
20230614,104300,3320426130,14130,14140,14190,14130,133
|
|
20230614,104200,3318546320,14130,14160,14190,14110,3227
|
|
20230614,104100,3272937180,14160,14180,14190,14150,4831
|
|
20230614,104000,3204509890,14180,14170,14190,14170,183
|
|
20230614,103900,3201915440,14170,14170,14180,14160,128
|
|
20230614,103800,3200101800,14170,14170,14180,14160,212
|
|
20230614,103700,3197097750,14170,14160,14200,14160,241
|
|
20230614,103600,3193681370,14170,14160,14200,14160,243
|
|
20230614,103500,3190237110,14160,14160,14190,14150,128
|
|
20230614,103400,3188424500,14150,14150,14160,14150,255
|
|
20230614,103300,3184816150,14150,14150,14180,14150,236
|
|
20230614,103200,3181476690,14150,14150,14190,14140,1530
|
|
20230614,103100,3159829150,14150,14160,14190,14150,411
|
|
20230614,103000,3154010550,14160,14160,14190,14150,451
|
|
20230614,102900,3147624260,14160,14160,14170,14150,435
|
|
20230614,102800,3141462540,14160,14180,14200,14150,1283
|
|
20230614,102700,3123280290,14170,14150,14180,14150,347
|
|
20230614,102600,3118364210,14150,14180,14180,14150,2548
|
|
20230614,102500,3082274840,14180,14180,14200,14180,391
|
|
20230614,102400,3076730260,14180,14200,14200,14180,1226
|
|
20230614,102300,3059340900,14210,14190,14210,14190,152
|
|
20230614,102200,3057183780,14190,14200,14220,14190,146
|
|
20230614,102100,3055111590,14190,14180,14220,14180,223
|
|
20230614,102000,3051945420,14180,14210,14220,14180,2632
|
|
20230614,101900,3014578350,14210,14200,14220,14200,435
|
|
20230614,101800,3008397460,14200,14210,14210,14200,521
|
|
20230614,101700,3000997250,14200,14200,14210,14200,215
|
|
20230614,101600,2997944230,14200,14200,14210,14200,183
|
|
20230614,101500,2995345520,14200,14200,14210,14200,452
|
|
20230614,101400,2988926200,14200,14200,14210,14200,795
|
|
20230614,101300,2977635470,14200,14230,14230,14190,309
|
|
20230614,101200,2973245970,14220,14210,14220,14190,343
|
|
20230614,101100,2968373730,14220,14200,14220,14190,283
|
|
20230614,101000,2964352890,14200,14210,14210,14200,114
|
|
20230614,100900,2962734050,14200,14200,14210,14200,170
|
|
20230614,100800,2960320040,14210,14200,14220,14200,122
|
|
20230614,100700,2958587510,14200,14190,14220,14190,389
|
|
20230614,100600,2953063870,14190,14190,14200,14190,213
|
|
20230614,100500,2950039970,14190,14220,14230,14190,2986
|
|
20230614,100400,2907631930,14230,14220,14260,14210,220
|
|
20230614,100300,2904500950,14220,14210,14260,14210,700
|
|
20230614,100200,2894523950,14260,14200,14270,14190,899
|
|
20230614,100100,2881714510,14200,14200,14280,14190,2119
|
|
20230614,100000,2851524220,14190,14230,14230,14180,203
|
|
20230614,095900,2848640960,14230,14170,14230,14170,514
|
|
20230614,095800,2841349870,14170,14180,14230,14170,638
|
|
20230614,095700,2832302170,14180,14210,14210,14180,1007
|
|
20230614,095600,2818008330,14210,14200,14230,14200,637
|
|
20230614,095500,2808962510,14200,14230,14250,14200,1564
|
|
20230614,095400,2786730290,14230,14300,14310,14230,7529
|
|
20230614,095300,2679252870,14310,14280,14320,14280,5707
|
|
20230614,095200,2597589580,14280,14250,14300,14250,4596
|
|
20230614,095100,2531903960,14280,14280,14280,14250,1752
|
|
20230614,095000,2506901240,14270,14280,14290,14260,4272
|
|
20230614,094900,2445889380,14280,14250,14290,14250,2434
|
|
20230614,094800,2411142840,14280,14200,14280,14200,3026
|
|
20230614,094700,2367995730,14200,14160,14280,14160,11876
|
|
20230614,094600,2198785790,14160,14150,14220,14150,1178
|
|
20230614,094500,2182063670,14180,14190,14190,14150,1115
|
|
20230614,094400,2166266180,14190,14190,14200,14190,858
|
|
20230614,094300,2154091090,14190,14190,14210,14190,616
|
|
20230614,094200,2145341840,14190,14210,14210,14190,1723
|
|
20230614,094100,2120875990,14200,14130,14200,14130,861
|
|
20230614,094000,2108661620,14190,14140,14210,14130,5163
|
|
20230614,093900,2035539670,14130,14110,14150,14110,236
|
|
20230614,093800,2032205280,14110,14120,14160,14110,586
|
|
20230614,093700,2023919070,14130,14130,14150,14100,1784
|
|
20230614,093600,1998732600,14100,14110,14140,14100,747
|
|
20230614,093500,1988191620,14110,14100,14140,14070,963
|
|
20230614,093400,1974593320,14100,14040,14120,14040,378
|
|
20230614,093300,1969270860,14050,14130,14130,14040,5864
|
|
20230614,093200,1886799220,14080,14130,14130,14080,881
|
|
20230614,093100,1874393330,14070,14130,14150,14070,822
|
|
20230614,093000,1862779040,14110,14060,14130,14050,1825
|
|
20230614,092900,1837075000,14060,14150,14150,13960,15276
|
|
20230614,092800,1623039630,14100,14230,14250,14060,9469
|
|
20230614,092700,1489340660,14150,14230,14240,14110,13200
|
|
20230614,092600,1301558190,14230,14130,14230,14070,2588
|
|
20230614,092500,1264887310,14130,14230,14230,14070,6716
|
|
20230614,092400,1170110420,14180,14240,14250,14140,5234
|
|
20230614,092300,1095962120,14180,14230,14240,14170,1803
|
|
20230614,092200,1070378920,14230,14200,14230,14160,1743
|
|
20230614,092100,1045609020,14170,14210,14210,14160,532
|
|
20230614,092000,1038070490,14160,14230,14230,14150,521
|
|
20230614,091900,1030676560,14150,14160,14230,14150,3577
|
|
20230614,091800,980019910,14160,14150,14160,14150,1356
|
|
20230614,091700,960823330,14160,14140,14230,14140,2067
|
|
20230614,091600,931523580,14190,14170,14190,14130,2573
|
|
20230614,091500,895086090,14180,14150,14200,14150,2360
|
|
20230614,091400,861614890,14170,14170,14170,14140,1652
|
|
20230614,091300,838231060,14170,14180,14190,14150,2246
|
|
20230614,091200,806409130,14220,14230,14260,14180,5641
|
|
20230614,091100,726151370,14260,14290,14310,14210,2939
|
|
20230614,091000,684213820,14300,14160,14300,14140,4937
|
|
20230614,090900,613951120,14160,14050,14160,14010,2295
|
|
20230614,090800,581651710,14020,14050,14060,14000,5127
|
|
20230614,090700,509717540,14060,14080,14080,14050,4994
|
|
20230614,090600,439500600,14080,14140,14140,14070,3192
|
|
20230614,090500,394524540,14140,14140,14140,14100,1368
|
|
20230614,090400,375204190,14190,14200,14200,14140,1026
|
|
20230614,090300,360690550,14200,14070,14200,14050,4479
|
|
20230614,090200,297567790,14070,14230,14230,14070,7568
|
|
20230614,090100,190083380,14230,14260,14270,14230,4657
|
|
20230614,090000,123718940,14260,14240,14320,14240,7839
|