762 lines
41 KiB
CSV
762 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,213900,10084476370,12920,12920,12920,12920,13035
|
|
20230614,213800,10084476370,12920,12920,12920,12920,0
|
|
20230614,213700,10084476370,12920,12920,12920,12920,0
|
|
20230614,213600,10084476370,12920,12920,12920,12920,0
|
|
20230614,213500,10084476370,12920,12920,12920,12920,0
|
|
20230614,213400,10084476370,12920,12920,12920,12920,0
|
|
20230614,213300,10084476370,12920,12920,12920,12920,0
|
|
20230614,213200,10084476370,12920,12920,12920,12920,0
|
|
20230614,213100,10084476370,12920,12920,12920,12920,0
|
|
20230614,213000,10084476370,12920,12920,12920,12920,0
|
|
20230614,212900,10084476370,12920,12920,12920,12920,0
|
|
20230614,212800,10084476370,12920,12920,12920,12920,0
|
|
20230614,212700,10084476370,12920,12920,12920,12920,0
|
|
20230614,212600,10084476370,12920,12920,12920,12920,0
|
|
20230614,212500,10084476370,12920,12920,12920,12920,0
|
|
20230614,212400,10084476370,12920,12920,12920,12920,0
|
|
20230614,212300,10084476370,12920,12920,12920,12920,0
|
|
20230614,212200,10084476370,12920,12920,12920,12920,0
|
|
20230614,212100,10084476370,12920,12920,12920,12920,0
|
|
20230614,212000,10084476370,12920,12920,12920,12920,0
|
|
20230614,211900,10084476370,12920,12920,12920,12920,0
|
|
20230614,211800,10084476370,12920,12920,12920,12920,0
|
|
20230614,211700,10084476370,12920,12920,12920,12920,0
|
|
20230614,211600,10084476370,12920,12920,12920,12920,0
|
|
20230614,211500,10084476370,12920,12920,12920,12920,0
|
|
20230614,211400,10084476370,12920,12920,12920,12920,0
|
|
20230614,211300,10084476370,12920,12920,12920,12920,0
|
|
20230614,211200,10084476370,12920,12920,12920,12920,0
|
|
20230614,211100,10084476370,12920,12920,12920,12920,0
|
|
20230614,211000,10084476370,12920,12920,12920,12920,0
|
|
20230614,210900,10084476370,12920,12920,12920,12920,13035
|
|
20230614,210800,10084476370,12920,12920,12920,12920,0
|
|
20230614,210700,10084476370,12920,12920,12920,12920,0
|
|
20230614,210600,10084476370,12920,12920,12920,12920,0
|
|
20230614,210500,10084476370,12920,12920,12920,12920,0
|
|
20230614,210400,10084476370,12920,12920,12920,12920,0
|
|
20230614,210300,10084476370,12920,12920,12920,12920,0
|
|
20230614,210200,10084476370,12920,12920,12920,12920,0
|
|
20230614,210100,10084476370,12920,12920,12920,12920,0
|
|
20230614,210000,10084476370,12920,12920,12920,12920,0
|
|
20230614,205900,10084476370,12920,12920,12920,12920,0
|
|
20230614,205800,10084476370,12920,12920,12920,12920,0
|
|
20230614,205700,10084476370,12920,12920,12920,12920,0
|
|
20230614,205600,10084476370,12920,12920,12920,12920,0
|
|
20230614,205500,10084476370,12920,12920,12920,12920,0
|
|
20230614,205400,10084476370,12920,12920,12920,12920,0
|
|
20230614,205300,10084476370,12920,12920,12920,12920,0
|
|
20230614,205200,10084476370,12920,12920,12920,12920,0
|
|
20230614,205100,10084476370,12920,12920,12920,12920,0
|
|
20230614,205000,10084476370,12920,12920,12920,12920,0
|
|
20230614,204900,10084476370,12920,12920,12920,12920,0
|
|
20230614,204800,10084476370,12920,12920,12920,12920,0
|
|
20230614,204700,10084476370,12920,12920,12920,12920,0
|
|
20230614,204600,10084476370,12920,12920,12920,12920,0
|
|
20230614,204500,10084476370,12920,12920,12920,12920,0
|
|
20230614,204400,10084476370,12920,12920,12920,12920,0
|
|
20230614,204300,10084476370,12920,12920,12920,12920,0
|
|
20230614,204200,10084476370,12920,12920,12920,12920,0
|
|
20230614,204100,10084476370,12920,12920,12920,12920,0
|
|
20230614,204000,10084476370,12920,12920,12920,12920,0
|
|
20230614,203900,10084476370,12920,12920,12920,12920,13035
|
|
20230614,203800,10084476370,12920,12920,12920,12920,0
|
|
20230614,203700,10084476370,12920,12920,12920,12920,0
|
|
20230614,203600,10084476370,12920,12920,12920,12920,0
|
|
20230614,203500,10084476370,12920,12920,12920,12920,0
|
|
20230614,203400,10084476370,12920,12920,12920,12920,0
|
|
20230614,203300,10084476370,12920,12920,12920,12920,0
|
|
20230614,203200,10084476370,12920,12920,12920,12920,0
|
|
20230614,203100,10084476370,12920,12920,12920,12920,0
|
|
20230614,203000,10084476370,12920,12920,12920,12920,0
|
|
20230614,202900,10084476370,12920,12920,12920,12920,0
|
|
20230614,202800,10084476370,12920,12920,12920,12920,0
|
|
20230614,202700,10084476370,12920,12920,12920,12920,0
|
|
20230614,202600,10084476370,12920,12920,12920,12920,0
|
|
20230614,202500,10084476370,12920,12920,12920,12920,0
|
|
20230614,202400,10084476370,12920,12920,12920,12920,0
|
|
20230614,202300,10084476370,12920,12920,12920,12920,0
|
|
20230614,202200,10084476370,12920,12920,12920,12920,0
|
|
20230614,202100,10084476370,12920,12920,12920,12920,0
|
|
20230614,202000,10084476370,12920,12920,12920,12920,0
|
|
20230614,201900,10084476370,12920,12920,12920,12920,0
|
|
20230614,201800,10084476370,12920,12920,12920,12920,0
|
|
20230614,201700,10084476370,12920,12920,12920,12920,0
|
|
20230614,201600,10084476370,12920,12920,12920,12920,0
|
|
20230614,201500,10084476370,12920,12920,12920,12920,0
|
|
20230614,201400,10084476370,12920,12920,12920,12920,0
|
|
20230614,201300,10084476370,12920,12920,12920,12920,0
|
|
20230614,201200,10084476370,12920,12920,12920,12920,0
|
|
20230614,201100,10084476370,12920,12920,12920,12920,0
|
|
20230614,201000,10084476370,12920,12920,12920,12920,0
|
|
20230614,200900,10084476370,12920,12920,12920,12920,13035
|
|
20230614,200800,10084476370,12920,12920,12920,12920,0
|
|
20230614,200700,10084476370,12920,12920,12920,12920,0
|
|
20230614,200600,10084476370,12920,12920,12920,12920,0
|
|
20230614,200500,10084476370,12920,12920,12920,12920,0
|
|
20230614,200400,10084476370,12920,12920,12920,12920,0
|
|
20230614,200300,10084476370,12920,12920,12920,12920,0
|
|
20230614,200200,10084476370,12920,12920,12920,12920,0
|
|
20230614,200100,10084476370,12920,12920,12920,12920,0
|
|
20230614,200000,10084476370,12920,12920,12920,12920,0
|
|
20230614,195900,10084476370,12920,12920,12920,12920,0
|
|
20230614,195800,10084476370,12920,12920,12920,12920,0
|
|
20230614,195700,10084476370,12920,12920,12920,12920,0
|
|
20230614,195600,10084476370,12920,12920,12920,12920,0
|
|
20230614,195500,10084476370,12920,12920,12920,12920,0
|
|
20230614,195400,10084476370,12920,12920,12920,12920,0
|
|
20230614,195300,10084476370,12920,12920,12920,12920,0
|
|
20230614,195200,10084476370,12920,12920,12920,12920,0
|
|
20230614,195100,10084476370,12920,12920,12920,12920,0
|
|
20230614,195000,10084476370,12920,12920,12920,12920,0
|
|
20230614,194900,10084476370,12920,12920,12920,12920,0
|
|
20230614,194800,10084476370,12920,12920,12920,12920,0
|
|
20230614,194700,10084476370,12920,12920,12920,12920,0
|
|
20230614,194600,10084476370,12920,12920,12920,12920,0
|
|
20230614,194500,10084476370,12920,12920,12920,12920,0
|
|
20230614,194400,10084476370,12920,12920,12920,12920,0
|
|
20230614,194300,10084476370,12920,12920,12920,12920,0
|
|
20230614,194200,10084476370,12920,12920,12920,12920,0
|
|
20230614,194100,10084476370,12920,12920,12920,12920,0
|
|
20230614,194000,10084476370,12920,12920,12920,12920,0
|
|
20230614,193900,10084476370,12920,12920,12920,12920,13035
|
|
20230614,193800,10084476370,12920,12920,12920,12920,0
|
|
20230614,193700,10084476370,12920,12920,12920,12920,0
|
|
20230614,193600,10084476370,12920,12920,12920,12920,0
|
|
20230614,193500,10084476370,12920,12920,12920,12920,0
|
|
20230614,193400,10084476370,12920,12920,12920,12920,0
|
|
20230614,193300,10084476370,12920,12920,12920,12920,0
|
|
20230614,193200,10084476370,12920,12920,12920,12920,0
|
|
20230614,193100,10084476370,12920,12920,12920,12920,0
|
|
20230614,193000,10084476370,12920,12920,12920,12920,0
|
|
20230614,192900,10084476370,12920,12920,12920,12920,0
|
|
20230614,192800,10084476370,12920,12920,12920,12920,0
|
|
20230614,192700,10084476370,12920,12920,12920,12920,0
|
|
20230614,192600,10084476370,12920,12920,12920,12920,0
|
|
20230614,192500,10084476370,12920,12920,12920,12920,0
|
|
20230614,192400,10084476370,12920,12920,12920,12920,0
|
|
20230614,192300,10084476370,12920,12920,12920,12920,0
|
|
20230614,192200,10084476370,12920,12920,12920,12920,0
|
|
20230614,192100,10084476370,12920,12920,12920,12920,0
|
|
20230614,192000,10084476370,12920,12920,12920,12920,0
|
|
20230614,191900,10084476370,12920,12920,12920,12920,0
|
|
20230614,191800,10084476370,12920,12920,12920,12920,0
|
|
20230614,191700,10084476370,12920,12920,12920,12920,0
|
|
20230614,191600,10084476370,12920,12920,12920,12920,0
|
|
20230614,191500,10084476370,12920,12920,12920,12920,0
|
|
20230614,191400,10084476370,12920,12920,12920,12920,0
|
|
20230614,191300,10084476370,12920,12920,12920,12920,0
|
|
20230614,191200,10084476370,12920,12920,12920,12920,0
|
|
20230614,191100,10084476370,12920,12920,12920,12920,0
|
|
20230614,191000,10084476370,12920,12920,12920,12920,0
|
|
20230614,190900,10084476370,12920,12920,12920,12920,13035
|
|
20230614,190800,10084476370,12920,12920,12920,12920,0
|
|
20230614,190700,10084476370,12920,12920,12920,12920,0
|
|
20230614,190600,10084476370,12920,12920,12920,12920,0
|
|
20230614,190500,10084476370,12920,12920,12920,12920,0
|
|
20230614,190400,10084476370,12920,12920,12920,12920,0
|
|
20230614,190300,10084476370,12920,12920,12920,12920,0
|
|
20230614,190200,10084476370,12920,12920,12920,12920,0
|
|
20230614,190100,10084476370,12920,12920,12920,12920,0
|
|
20230614,190000,10084476370,12920,12920,12920,12920,0
|
|
20230614,185900,10084476370,12920,12920,12920,12920,0
|
|
20230614,185800,10084476370,12920,12920,12920,12920,0
|
|
20230614,185700,10084476370,12920,12920,12920,12920,0
|
|
20230614,185600,10084476370,12920,12920,12920,12920,0
|
|
20230614,185500,10084476370,12920,12920,12920,12920,0
|
|
20230614,185400,10084476370,12920,12920,12920,12920,0
|
|
20230614,185300,10084476370,12920,12920,12920,12920,0
|
|
20230614,185200,10084476370,12920,12920,12920,12920,0
|
|
20230614,185100,10084476370,12920,12920,12920,12920,0
|
|
20230614,185000,10084476370,12920,12920,12920,12920,0
|
|
20230614,184900,10084476370,12920,12920,12920,12920,0
|
|
20230614,184800,10084476370,12920,12920,12920,12920,0
|
|
20230614,184700,10084476370,12920,12920,12920,12920,0
|
|
20230614,184600,10084476370,12920,12920,12920,12920,0
|
|
20230614,184500,10084476370,12920,12920,12920,12920,0
|
|
20230614,184400,10084476370,12920,12920,12920,12920,0
|
|
20230614,184300,10084476370,12920,12920,12920,12920,0
|
|
20230614,184200,10084476370,12920,12920,12920,12920,0
|
|
20230614,184100,10084476370,12920,12920,12920,12920,0
|
|
20230614,184000,10084476370,12920,12920,12920,12920,0
|
|
20230614,183900,10084476370,12920,12920,12920,12920,13035
|
|
20230614,183800,10084476370,12920,12920,12920,12920,0
|
|
20230614,183700,10084476370,12920,12920,12920,12920,0
|
|
20230614,183600,10084476370,12920,12920,12920,12920,0
|
|
20230614,183500,10084476370,12920,12920,12920,12920,0
|
|
20230614,183400,10084476370,12920,12920,12920,12920,0
|
|
20230614,183300,10084476370,12920,12920,12920,12920,0
|
|
20230614,183200,10084476370,12920,12920,12920,12920,0
|
|
20230614,183100,10084476370,12920,12920,12920,12920,0
|
|
20230614,183000,10084476370,12920,12920,12920,12920,0
|
|
20230614,182900,10084476370,12920,12920,12920,12920,0
|
|
20230614,182800,10084476370,12920,12920,12920,12920,0
|
|
20230614,182700,10084476370,12920,12920,12920,12920,0
|
|
20230614,182600,10084476370,12920,12920,12920,12920,0
|
|
20230614,182500,10084476370,12920,12920,12920,12920,0
|
|
20230614,182400,10084476370,12920,12920,12920,12920,0
|
|
20230614,182300,10084476370,12920,12920,12920,12920,0
|
|
20230614,182200,10084476370,12920,12920,12920,12920,0
|
|
20230614,182100,10084476370,12920,12920,12920,12920,0
|
|
20230614,182000,10084476370,12920,12920,12920,12920,0
|
|
20230614,181900,10084476370,12920,12920,12920,12920,0
|
|
20230614,181800,10084476370,12920,12920,12920,12920,0
|
|
20230614,181700,10084476370,12920,12920,12920,12920,0
|
|
20230614,181600,10084476370,12920,12920,12920,12920,0
|
|
20230614,181500,10084476370,12920,12920,12920,12920,0
|
|
20230614,181400,10084476370,12920,12920,12920,12920,0
|
|
20230614,181300,10084476370,12920,12920,12920,12920,0
|
|
20230614,181200,10084476370,12920,12920,12920,12920,0
|
|
20230614,181100,10084476370,12920,12920,12920,12920,0
|
|
20230614,181000,10084476370,12920,12920,12920,12920,0
|
|
20230614,180900,10084476370,12920,12920,12920,12920,13035
|
|
20230614,180800,10084476370,12920,12920,12920,12920,0
|
|
20230614,180700,10084476370,12920,12920,12920,12920,0
|
|
20230614,180600,10084476370,12920,12920,12920,12920,0
|
|
20230614,180500,10084476370,12920,12920,12920,12920,0
|
|
20230614,180400,10084476370,12920,12920,12920,12920,0
|
|
20230614,180300,10084476370,12920,12920,12920,12920,0
|
|
20230614,180200,10084476370,12920,12920,12920,12920,0
|
|
20230614,180100,10084476370,12920,12920,12920,12920,0
|
|
20230614,180000,10084476370,12920,12920,12920,12920,0
|
|
20230614,175900,10084476370,12920,12920,12920,12920,0
|
|
20230614,175800,10084476370,12920,12920,12920,12920,0
|
|
20230614,175700,10084476370,12920,12920,12920,12920,0
|
|
20230614,175600,10084476370,12920,12920,12920,12920,0
|
|
20230614,175500,10084476370,12920,12920,12920,12920,0
|
|
20230614,175400,10084476370,12920,12920,12920,12920,0
|
|
20230614,175300,10084476370,12920,12920,12920,12920,0
|
|
20230614,175200,10084476370,12920,12920,12920,12920,0
|
|
20230614,175100,10084476370,12920,12920,12920,12920,0
|
|
20230614,175000,10084476370,12920,12920,12920,12920,0
|
|
20230614,174900,10084476370,12920,12920,12920,12920,0
|
|
20230614,174800,10084476370,12920,12920,12920,12920,0
|
|
20230614,174700,10084476370,12920,12920,12920,12920,0
|
|
20230614,174600,10084476370,12920,12920,12920,12920,0
|
|
20230614,174500,10084476370,12920,12920,12920,12920,0
|
|
20230614,174400,10084476370,12920,12920,12920,12920,0
|
|
20230614,174300,10084476370,12920,12920,12920,12920,0
|
|
20230614,174200,10084476370,12920,12920,12920,12920,0
|
|
20230614,174100,10084476370,12920,12920,12920,12920,0
|
|
20230614,174000,10084476370,12920,12920,12920,12920,0
|
|
20230614,173900,10084476370,12920,12920,12920,12920,13035
|
|
20230614,173800,10084476370,12920,12920,12920,12920,0
|
|
20230614,173700,10084476370,12920,12920,12920,12920,0
|
|
20230614,173600,10084476370,12920,12920,12920,12920,0
|
|
20230614,173500,10084476370,12920,12920,12920,12920,0
|
|
20230614,173400,10084476370,12920,12920,12920,12920,0
|
|
20230614,173300,10084476370,12920,12920,12920,12920,0
|
|
20230614,173200,10084476370,12920,12920,12920,12920,0
|
|
20230614,173100,10084476370,12920,12920,12920,12920,0
|
|
20230614,173000,10084476370,12920,12920,12920,12920,0
|
|
20230614,172900,10084476370,12920,12920,12920,12920,0
|
|
20230614,172800,10084476370,12920,12920,12920,12920,0
|
|
20230614,172700,10084476370,12920,12920,12920,12920,0
|
|
20230614,172600,10084476370,12920,12920,12920,12920,0
|
|
20230614,172500,10084476370,12920,12920,12920,12920,0
|
|
20230614,172400,10084476370,12920,12920,12920,12920,0
|
|
20230614,172300,10084476370,12920,12920,12920,12920,0
|
|
20230614,172200,10084476370,12920,12920,12920,12920,0
|
|
20230614,172100,10084476370,12920,12920,12920,12920,0
|
|
20230614,172000,10084476370,12920,12920,12920,12920,0
|
|
20230614,171900,10084476370,12920,12920,12920,12920,0
|
|
20230614,171800,10084476370,12920,12920,12920,12920,0
|
|
20230614,171700,10084476370,12920,12920,12920,12920,0
|
|
20230614,171600,10084476370,12920,12920,12920,12920,0
|
|
20230614,171500,10084476370,12920,12920,12920,12920,0
|
|
20230614,171400,10084476370,12920,12920,12920,12920,0
|
|
20230614,171300,10084476370,12920,12920,12920,12920,0
|
|
20230614,171200,10084476370,12920,12920,12920,12920,0
|
|
20230614,171100,10084476370,12920,12920,12920,12920,0
|
|
20230614,171000,10084476370,12920,12920,12920,12920,0
|
|
20230614,170900,10084476370,12920,12920,12920,12920,13035
|
|
20230614,170800,10084476370,12920,12920,12920,12920,0
|
|
20230614,170700,10084476370,12920,12920,12920,12920,0
|
|
20230614,170600,10084476370,12920,12920,12920,12920,0
|
|
20230614,170500,10084476370,12920,12920,12920,12920,0
|
|
20230614,170400,10084476370,12920,12920,12920,12920,0
|
|
20230614,170300,10084476370,12920,12920,12920,12920,0
|
|
20230614,170200,10084476370,12920,12920,12920,12920,0
|
|
20230614,170100,10084476370,12920,12920,12920,12920,0
|
|
20230614,170000,10084476370,12920,12920,12920,12920,0
|
|
20230614,165900,10084476370,12920,12920,12920,12920,0
|
|
20230614,165800,10084476370,12920,12920,12920,12920,0
|
|
20230614,165700,10084476370,12920,12920,12920,12920,0
|
|
20230614,165600,10084476370,12920,12920,12920,12920,0
|
|
20230614,165500,10084476370,12920,12920,12920,12920,0
|
|
20230614,165400,10084476370,12920,12920,12920,12920,0
|
|
20230614,165300,10084476370,12920,12920,12920,12920,0
|
|
20230614,165200,10084476370,12920,12920,12920,12920,0
|
|
20230614,165100,10084476370,12920,12920,12920,12920,0
|
|
20230614,165000,10084476370,12920,12920,12920,12920,0
|
|
20230614,164900,10084476370,12920,12920,12920,12920,0
|
|
20230614,164800,10084476370,12920,12920,12920,12920,0
|
|
20230614,164700,10084476370,12920,12920,12920,12920,0
|
|
20230614,164600,10084476370,12920,12920,12920,12920,0
|
|
20230614,164500,10084476370,12920,12920,12920,12920,0
|
|
20230614,164400,10084476370,12920,12920,12920,12920,0
|
|
20230614,164300,10084476370,12920,12920,12920,12920,0
|
|
20230614,164200,10084476370,12920,12920,12920,12920,0
|
|
20230614,164100,10084476370,12920,12920,12920,12920,0
|
|
20230614,164000,10084476370,12920,12920,12920,12920,0
|
|
20230614,163900,10084476370,12920,12920,12920,12920,13035
|
|
20230614,163800,10084476370,12920,12920,12920,12920,0
|
|
20230614,163700,10084476370,12920,12920,12920,12920,0
|
|
20230614,163600,10084476370,12920,12920,12920,12920,0
|
|
20230614,163500,10084476370,12920,12920,12920,12920,0
|
|
20230614,163400,10084476370,12920,12920,12920,12920,0
|
|
20230614,163300,10084476370,12920,12920,12920,12920,0
|
|
20230614,163200,10084476370,12920,12920,12920,12920,0
|
|
20230614,163100,10084476370,12920,12920,12920,12920,0
|
|
20230614,163000,10084476370,12920,12920,12920,12920,0
|
|
20230614,162900,10084476370,12920,12920,12920,12920,0
|
|
20230614,162800,10084476370,12920,12920,12920,12920,0
|
|
20230614,162700,10084476370,12920,12920,12920,12920,0
|
|
20230614,162600,10084476370,12920,12920,12920,12920,0
|
|
20230614,162500,10084476370,12920,12920,12920,12920,0
|
|
20230614,162400,10084476370,12920,12920,12920,12920,0
|
|
20230614,162300,10084476370,12920,12920,12920,12920,0
|
|
20230614,162200,10084476370,12920,12920,12920,12920,0
|
|
20230614,162100,10084476370,12920,12920,12920,12920,0
|
|
20230614,162000,10084476370,12920,12920,12920,12920,0
|
|
20230614,161900,10084476370,12920,12920,12920,12920,0
|
|
20230614,161800,10084476370,12920,12920,12920,12920,0
|
|
20230614,161700,10084476370,12920,12920,12920,12920,0
|
|
20230614,161600,10084476370,12920,12920,12920,12920,0
|
|
20230614,161500,10084476370,12920,12920,12920,12920,0
|
|
20230614,161400,10084476370,12920,12920,12920,12920,0
|
|
20230614,161300,10084476370,12920,12920,12920,12920,0
|
|
20230614,161200,10084476370,12920,12920,12920,12920,0
|
|
20230614,161100,10084476370,12920,12920,12920,12920,0
|
|
20230614,161000,10084476370,12920,12920,12920,12920,0
|
|
20230614,160900,10084476370,12920,12920,12920,12920,13035
|
|
20230614,160800,10084476370,12920,12920,12920,12920,0
|
|
20230614,160700,10084476370,12920,12920,12920,12920,0
|
|
20230614,160600,10084476370,12920,12920,12920,12920,0
|
|
20230614,160500,10084476370,12920,12920,12920,12920,0
|
|
20230614,160400,10084476370,12920,12920,12920,12920,0
|
|
20230614,160300,10084476370,12920,12920,12920,12920,0
|
|
20230614,160200,10084476370,12920,12920,12920,12920,0
|
|
20230614,160100,10084476370,12920,12920,12920,12920,0
|
|
20230614,160000,10084476370,12920,12920,12920,12920,0
|
|
20230614,155900,10084476370,12920,12920,12920,12920,0
|
|
20230614,155800,10084476370,12920,12920,12920,12920,0
|
|
20230614,155700,10084476370,12920,12920,12920,12920,0
|
|
20230614,155600,10084476370,12920,12920,12920,12920,0
|
|
20230614,155500,10084476370,12920,12920,12920,12920,0
|
|
20230614,155400,10084476370,12920,12920,12920,12920,0
|
|
20230614,155300,10084476370,12920,12920,12920,12920,0
|
|
20230614,155200,10084476370,12920,12920,12920,12920,0
|
|
20230614,155100,10084476370,12920,12920,12920,12920,0
|
|
20230614,155000,10084476370,12920,12920,12920,12920,0
|
|
20230614,154900,10084476370,12920,12920,12920,12920,0
|
|
20230614,154800,10084476370,12920,12920,12920,12920,0
|
|
20230614,154700,10084476370,12920,12920,12920,12920,0
|
|
20230614,154600,10084476370,12920,12920,12920,12920,0
|
|
20230614,154500,10084476370,12920,12920,12920,12920,0
|
|
20230614,154400,10084476370,12920,12920,12920,12920,0
|
|
20230614,154300,10084476370,12920,12920,12920,12920,0
|
|
20230614,154200,10084476370,12920,12920,12920,12920,0
|
|
20230614,154100,10084476370,12920,12920,12920,12920,0
|
|
20230614,154000,10084476370,12920,12920,12920,12920,0
|
|
20230614,153900,10084476370,12920,12920,12920,12920,13035
|
|
20230614,153800,10084476370,12920,12920,12920,12920,0
|
|
20230614,153700,10084476370,12920,12920,12920,12920,0
|
|
20230614,153600,10084476370,12920,12920,12920,12920,0
|
|
20230614,153500,10084476370,12920,12920,12920,12920,0
|
|
20230614,153400,10084476370,12920,12920,12920,12920,0
|
|
20230614,153300,10084476370,12920,12920,12920,12920,0
|
|
20230614,153200,10084476370,12920,12920,12920,12920,0
|
|
20230614,153100,10084476370,12920,12920,12920,12920,0
|
|
20230614,153000,10084476370,12920,12920,12920,12920,13035
|
|
20230614,152900,9916064170,12890,12890,12890,12890,0
|
|
20230614,152800,9916064170,12890,12890,12890,12890,0
|
|
20230614,152700,9916064170,12890,12890,12890,12890,0
|
|
20230614,152600,9916064170,12890,12890,12890,12890,0
|
|
20230614,152500,9916064170,12890,12890,12890,12890,0
|
|
20230614,152400,9916064170,12890,12890,12890,12890,0
|
|
20230614,152300,9916064170,12890,12890,12890,12890,0
|
|
20230614,152200,9916064170,12890,12890,12890,12890,0
|
|
20230614,152100,9916064170,12890,12890,12890,12890,0
|
|
20230614,152000,9916064170,12890,12890,12890,12890,0
|
|
20230614,151900,9916064170,12890,12850,12890,12850,976
|
|
20230614,151800,9903512430,12870,12850,12870,12850,1429
|
|
20230614,151700,9885127420,12850,12870,12870,12850,580
|
|
20230614,151600,9877669400,12840,12870,12870,12840,1494
|
|
20230614,151500,9858454420,12850,12900,12900,12840,2043
|
|
20230614,151400,9832178070,12900,12870,12910,12870,608
|
|
20230614,151300,9824339360,12870,12930,12940,12870,1206
|
|
20230614,151200,9808797590,12890,12920,12940,12870,2293
|
|
20230614,151100,9779212020,12940,12940,12940,12920,1044
|
|
20230614,151000,9765708380,12930,12900,12930,12900,1547
|
|
20230614,150900,9745714550,12910,12910,12910,12880,399
|
|
20230614,150800,9740567110,12900,12870,12900,12870,597
|
|
20230614,150700,9732872860,12870,12920,12920,12870,1255
|
|
20230614,150600,9716707590,12920,12930,12930,12870,850
|
|
20230614,150500,9705734330,12930,12880,12930,12870,852
|
|
20230614,150400,9694748520,12890,12890,12900,12860,803
|
|
20230614,150300,9684406370,12890,12880,12900,12880,235
|
|
20230614,150200,9681377170,12880,12870,12890,12860,505
|
|
20230614,150100,9674875670,12880,12900,12900,12870,404
|
|
20230614,150000,9669672940,12900,12860,12900,12860,874
|
|
20230614,145900,9658420270,12870,12920,12920,12870,2033
|
|
20230614,145800,9632187440,12930,12930,12940,12910,302
|
|
20230614,145700,9628284810,12940,12910,12940,12900,931
|
|
20230614,145600,9616253180,12910,12940,12940,12900,376
|
|
20230614,145500,9611398050,12940,12920,12950,12910,568
|
|
20230614,145400,9604053200,12920,12890,12940,12890,1672
|
|
20230614,145300,9582450260,12890,12940,12940,12890,1566
|
|
20230614,145200,9562234600,12910,12920,12940,12910,543
|
|
20230614,145100,9555214980,12920,12930,12950,12920,1724
|
|
20230614,145000,9532914520,12930,12900,12930,12860,1868
|
|
20230614,144900,9508806430,12900,12860,12900,12840,1590
|
|
20230614,144800,9488340350,12860,12840,12860,12840,2181
|
|
20230614,144700,9460303560,12840,12820,12840,12800,2494
|
|
20230614,144600,9428337690,12820,12850,12850,12820,1194
|
|
20230614,144500,9413006210,12850,12830,12860,12820,937
|
|
20230614,144400,9400975940,12830,12850,12850,12820,817
|
|
20230614,144300,9390491880,12830,12860,12860,12830,525
|
|
20230614,144200,9383748020,12850,12870,12870,12850,1133
|
|
20230614,144100,9369178000,12830,12890,12900,12830,1105
|
|
20230614,144000,9354936580,12880,12890,12890,12880,431
|
|
20230614,143900,9349383840,12900,12920,12920,12890,864
|
|
20230614,143800,9338232170,12920,12900,12920,12900,1276
|
|
20230614,143700,9321754680,12910,12830,12910,12830,6832
|
|
20230614,143600,9233810650,12840,12790,12840,12790,373
|
|
20230614,143500,9229032790,12790,12790,12800,12770,736
|
|
20230614,143400,9219621410,12800,12810,12830,12800,507
|
|
20230614,143300,9213125700,12850,12850,12860,12820,757
|
|
20230614,143200,9203405540,12850,12850,12860,12850,319
|
|
20230614,143100,9199305280,12860,12850,12860,12850,421
|
|
20230614,143000,9193892120,12840,12840,12850,12830,545
|
|
20230614,142900,9186892940,12850,12790,12850,12750,5458
|
|
20230614,142800,9116992540,12790,12760,12790,12760,1142
|
|
20230614,142700,9102393710,12790,12790,12800,12750,2394
|
|
20230614,142600,9071835500,12790,12800,12800,12790,1169
|
|
20230614,142500,9056879920,12790,12800,12800,12770,2886
|
|
20230614,142400,9019959790,12800,12860,12870,12790,4736
|
|
20230614,142300,8959232560,12870,12920,12920,12860,2999
|
|
20230614,142200,8920578470,12930,12940,12940,12920,728
|
|
20230614,142100,8911166560,12930,12960,12960,12930,1569
|
|
20230614,142000,8890866890,12940,12950,12960,12940,1262
|
|
20230614,141900,8874524870,12960,12960,12970,12950,715
|
|
20230614,141800,8865256650,12960,12970,12980,12950,866
|
|
20230614,141700,8854026480,12970,12990,13010,12970,806
|
|
20230614,141600,8843557880,12990,13020,13040,12990,533
|
|
20230614,141500,8836623480,13020,13030,13040,13000,860
|
|
20230614,141400,8825418610,13020,12990,13040,12980,2673
|
|
20230614,141300,8790658930,12980,12940,12990,12940,2831
|
|
20230614,141200,8753957350,12940,12960,12980,12940,1016
|
|
20230614,141100,8740793570,12980,12980,12980,12930,2501
|
|
20230614,141000,8708399520,12990,12960,13000,12890,1386
|
|
20230614,140900,8690485280,12960,12960,13000,12940,1349
|
|
20230614,140800,8672993650,12960,13040,13040,12940,2572
|
|
20230614,140700,8639553160,13010,12900,13050,12870,2832
|
|
20230614,140600,8602877600,12900,13030,13030,12850,6039
|
|
20230614,140500,8525029400,12970,13050,13050,12970,1360
|
|
20230614,140400,8507347680,13050,13090,13090,12990,1038
|
|
20230614,140300,8493809550,13090,13100,13110,13090,418
|
|
20230614,140200,8488332880,13100,13120,13120,13100,956
|
|
20230614,140100,8475800760,13120,13110,13120,13110,938
|
|
20230614,140000,8463501850,13100,13090,13110,13080,2658
|
|
20230614,135900,8428693810,13080,13040,13090,13040,1843
|
|
20230614,135800,8404618760,13040,13010,13040,13010,1282
|
|
20230614,135700,8387921510,13010,12990,13040,12950,3623
|
|
20230614,135600,8340833200,13000,13000,13030,13000,1879
|
|
20230614,135500,8316398550,13000,13010,13040,13000,3642
|
|
20230614,135400,8268988390,13020,13050,13050,13020,1142
|
|
20230614,135300,8254113760,13050,13040,13050,13020,1361
|
|
20230614,135200,8236385500,13030,13020,13080,13010,1107
|
|
20230614,135100,8221964820,13010,13120,13120,13000,4931
|
|
20230614,135000,8157711220,13100,13150,13150,13090,1939
|
|
20230614,134900,8132297380,13140,13210,13210,13100,2411
|
|
20230614,134800,8100576740,13220,13200,13230,13190,11787
|
|
20230614,134700,7944876430,13200,13190,13200,13180,10308
|
|
20230614,134600,7808856980,13180,13160,13190,13120,9375
|
|
20230614,134500,7685352470,13170,13140,13170,13100,5496
|
|
20230614,134400,7613064560,13150,13140,13150,13100,874
|
|
20230614,134300,7601588020,13140,13110,13150,13090,5149
|
|
20230614,134200,7533970450,13120,13130,13130,13120,322
|
|
20230614,134100,7529742710,13120,13120,13140,13110,1024
|
|
20230614,134000,7516299320,13140,13120,13150,13120,2337
|
|
20230614,133900,7485603720,13120,13120,13140,13100,367
|
|
20230614,133800,7480788500,13120,13140,13140,13100,3322
|
|
20230614,133700,7437243320,13140,13120,13150,13110,2696
|
|
20230614,133600,7401822210,13120,13120,13150,13110,2054
|
|
20230614,133500,7374856450,13110,13110,13150,13100,5133
|
|
20230614,133400,7307474090,13110,13090,13120,13080,3279
|
|
20230614,133300,7264521150,13090,13080,13090,13070,1502
|
|
20230614,133200,7244873860,13070,13100,13100,13070,460
|
|
20230614,133100,7238851350,13100,13050,13100,13050,3824
|
|
20230614,133000,7188838500,13070,13010,13070,13010,6009
|
|
20230614,132900,7110517550,13020,13000,13020,13000,1289
|
|
20230614,132800,7093752400,13010,13010,13010,13000,252
|
|
20230614,132700,7090474580,12990,13020,13030,12990,233
|
|
20230614,132600,7087441960,13020,13020,13020,13010,461
|
|
20230614,132500,7081439750,13020,12970,13020,12950,3372
|
|
20230614,132400,7037691640,12970,12990,13000,12970,1117
|
|
20230614,132300,7023191960,12970,12980,12990,12960,1462
|
|
20230614,132200,7004210340,12980,13020,13020,12980,1207
|
|
20230614,132100,6988512620,13030,13020,13030,12980,4244
|
|
20230614,132000,6933290970,13030,13000,13030,13000,1399
|
|
20230614,131900,6915080760,13000,12900,13000,12870,3948
|
|
20230614,131800,6863980770,12900,12930,12950,12860,1676
|
|
20230614,131700,6842339350,12880,12980,13000,12830,8103
|
|
20230614,131600,6737794630,12990,13020,13060,12980,1882
|
|
20230614,131500,6713302040,13040,13040,13040,12980,962
|
|
20230614,131400,6700788230,13070,13050,13070,13020,2956
|
|
20230614,131300,6662199150,13050,13030,13050,13020,757
|
|
20230614,131200,6652327870,13030,13060,13060,13020,539
|
|
20230614,131100,6645300990,13060,13060,13060,13060,122
|
|
20230614,131000,6643707670,13060,13080,13080,13030,1962
|
|
20230614,130900,6618083000,13070,13100,13100,13070,3440
|
|
20230614,130800,6573087330,13090,13080,13100,13080,1191
|
|
20230614,130700,6557488290,13080,13090,13110,13070,2004
|
|
20230614,130600,6531250080,13100,13080,13110,13080,3316
|
|
20230614,130500,6487832240,13070,13100,13100,13070,425
|
|
20230614,130400,6482268340,13090,13100,13110,13090,5095
|
|
20230614,130300,6415523970,13100,13070,13100,13070,1920
|
|
20230614,130200,6390389740,13070,13090,13100,13070,1671
|
|
20230614,130100,6368512170,13090,13060,13090,13040,1794
|
|
20230614,130000,6345078630,13040,13020,13040,13000,1551
|
|
20230614,125900,6324873970,13030,13010,13030,13010,154
|
|
20230614,125800,6322868420,13010,13030,13040,13010,1038
|
|
20230614,125700,6309354310,13010,13040,13040,13010,2203
|
|
20230614,125600,6280669460,13040,13050,13090,13030,296
|
|
20230614,125500,6276803000,13110,13040,13110,13020,1877
|
|
20230614,125400,6252265980,13040,13090,13090,13040,1957
|
|
20230614,125300,6226685290,13100,13100,13110,13060,976
|
|
20230614,125200,6213909670,13110,13120,13140,13090,1432
|
|
20230614,125100,6195126020,13120,13140,13170,13120,5079
|
|
20230614,125000,6128345570,13130,13100,13130,13100,2816
|
|
20230614,124900,6091403660,13100,13080,13100,13080,5151
|
|
20230614,124800,6023953290,13080,13000,13080,12990,5081
|
|
20230614,124700,5957576720,13000,12980,13000,12980,864
|
|
20230614,124600,5946359040,12970,13000,13000,12970,1335
|
|
20230614,124500,5929019670,12990,12990,13000,12980,759
|
|
20230614,124400,5919160520,12990,12990,12990,12980,646
|
|
20230614,124300,5910772630,12980,12990,12990,12980,970
|
|
20230614,124200,5898173530,12990,13000,13000,12980,1127
|
|
20230614,124100,5883537480,12990,13010,13040,12990,3039
|
|
20230614,124000,5844014240,13020,13040,13040,13010,1232
|
|
20230614,123900,5827962960,13050,13050,13050,13010,2471
|
|
20230614,123800,5795758830,13050,13080,13090,13050,1517
|
|
20230614,123700,5775945560,13070,13080,13090,13050,2078
|
|
20230614,123600,5748777950,13080,13050,13080,13050,1756
|
|
20230614,123500,5725828890,13030,13030,13050,13000,2034
|
|
20230614,123400,5699365340,13060,13040,13070,13030,1044
|
|
20230614,123300,5685750510,13040,13090,13090,13040,3112
|
|
20230614,123200,5645088330,13090,13110,13110,13080,2425
|
|
20230614,123100,5613344740,13110,13100,13110,13080,4921
|
|
20230614,123000,5548888660,13110,13060,13110,13060,5292
|
|
20230614,122900,5479593330,13060,13020,13070,13020,2085
|
|
20230614,122800,5452371150,13020,12990,13030,12990,1075
|
|
20230614,122700,5438393880,13000,12990,13000,12980,2707
|
|
20230614,122600,5403231820,12990,13040,13040,12980,3094
|
|
20230614,122500,5362996870,13040,13010,13050,13000,2221
|
|
20230614,122400,5334090420,13060,13080,13090,13000,3809
|
|
20230614,122300,5284392670,13080,13020,13100,13020,7235
|
|
20230614,122200,5189794790,13020,12990,13020,12980,14933
|
|
20230614,122100,4995683840,12990,12990,12990,12970,3107
|
|
20230614,122000,4955351480,12990,12980,12990,12980,1640
|
|
20230614,121900,4934050140,12980,12990,13000,12980,4165
|
|
20230614,121800,4879926480,12980,12950,13000,12950,10797
|
|
20230614,121700,4739812030,12960,12940,12960,12940,3395
|
|
20230614,121600,4695826340,12940,12950,12950,12940,568
|
|
20230614,121500,4688472400,12950,12940,12950,12940,3997
|
|
20230614,121400,4636732710,12940,12920,12950,12910,9252
|
|
20230614,121300,4517076160,12920,12900,12930,12900,3557
|
|
20230614,121200,4471141950,12890,12880,12900,12880,1610
|
|
20230614,121100,4450380130,12890,12890,12900,12880,1156
|
|
20230614,121000,4435476770,12890,12890,12900,12880,811
|
|
20230614,120900,4425021760,12900,12900,12900,12880,354
|
|
20230614,120800,4420457060,12900,12890,12900,12880,376
|
|
20230614,120700,4415609130,12880,12890,12890,12870,625
|
|
20230614,120600,4407557670,12890,12880,12890,12870,1175
|
|
20230614,120500,4392421430,12890,12860,12890,12850,453
|
|
20230614,120400,4386589160,12870,12890,12900,12870,552
|
|
20230614,120300,4379479920,12890,12890,12900,12880,251
|
|
20230614,120200,4376243310,12890,12900,12910,12890,1838
|
|
20230614,120100,4352531790,12890,12900,12900,12890,559
|
|
20230614,120000,4345322490,12890,12880,12890,12880,553
|
|
20230614,115900,4338194700,12880,12880,12880,12880,478
|
|
20230614,115800,4332038060,12880,12870,12890,12870,413
|
|
20230614,115700,4326717470,12890,12870,12890,12870,310
|
|
20230614,115600,4322722180,12890,12890,12900,12890,152
|
|
20230614,115500,4320761960,12890,12880,12890,12880,802
|
|
20230614,115400,4310430810,12880,12850,12880,12850,421
|
|
20230614,115300,4305011760,12870,12870,12870,12850,264
|
|
20230614,115200,4301614540,12870,12870,12880,12870,752
|
|
20230614,115100,4291934070,12870,12870,12880,12870,547
|
|
20230614,115000,4284892230,12870,12880,12880,12860,455
|
|
20230614,114900,4279038180,12870,12880,12890,12870,374
|
|
20230614,114800,4274221340,12880,12900,12900,12880,1640
|
|
20230614,114700,4253076390,12900,12880,12900,12880,662
|
|
20230614,114600,4244541710,12890,12880,12890,12860,1247
|
|
20230614,114500,4228474520,12880,12860,12880,12860,296
|
|
20230614,114400,4224664100,12860,12850,12870,12850,326
|
|
20230614,114300,4220473460,12850,12830,12850,12820,345
|
|
20230614,114200,4216044930,12840,12840,12840,12810,583
|
|
20230614,114100,4208569480,12830,12800,12830,12800,601
|
|
20230614,114000,4200867830,12800,12760,12800,12760,329
|
|
20230614,113900,4196661630,12760,12780,12800,12760,1310
|
|
20230614,113800,4179929500,12770,12780,12780,12760,1004
|
|
20230614,113700,4167111230,12780,12830,12850,12770,905
|
|
20230614,113600,4155528490,12820,12850,12850,12820,1225
|
|
20230614,113500,4139796570,12840,12890,12900,12830,826
|
|
20230614,113400,4129169110,12890,12910,12910,12860,1186
|
|
20230614,113300,4113869040,12910,12910,12930,12900,3059
|
|
20230614,113200,4074356540,12910,12920,12920,12910,536
|
|
20230614,113100,4067431470,12930,12900,12930,12840,5570
|
|
20230614,113000,3995590590,12840,12900,12900,12840,6760
|
|
20230614,112900,3908502820,12900,12870,12900,12840,1245
|
|
20230614,112800,3892482450,12880,12890,12890,12870,1613
|
|
20230614,112700,3871706750,12890,12920,12930,12890,3594
|
|
20230614,112600,3825315560,12920,12920,12920,12910,2022
|
|
20230614,112500,3799194260,12920,12900,12930,12890,6418
|
|
20230614,112400,3716358280,12890,12860,12890,12850,15145
|
|
20230614,112300,3521265500,12860,12850,12860,12840,3671
|
|
20230614,112200,3474095030,12840,12830,12850,12820,3044
|
|
20230614,112100,3435006180,12830,12810,12830,12800,1059
|
|
20230614,112000,3421426230,12800,12760,12800,12760,5689
|
|
20230614,111900,3348704890,12750,12710,12750,12700,2681
|
|
20230614,111800,3314553760,12710,12710,12710,12700,226
|
|
20230614,111700,3311681550,12710,12700,12730,12700,1538
|
|
20230614,111600,3292141650,12690,12690,12700,12690,249
|
|
20230614,111500,3288981240,12690,12690,12700,12660,660
|
|
20230614,111400,3280606590,12690,12720,12730,12690,5102
|
|
20230614,111300,3215814930,12720,12720,12730,12720,720
|
|
20230614,111200,3206655320,12720,12750,12750,12720,532
|
|
20230614,111100,3199879720,12740,12750,12760,12740,575
|
|
20230614,111000,3192548360,12740,12720,12750,12720,2463
|
|
20230614,110900,3161154370,12730,12710,12730,12710,680
|
|
20230614,110800,3152504870,12710,12720,12720,12700,389
|
|
20230614,110700,3147559530,12710,12710,12720,12710,457
|
|
20230614,110600,3141748990,12700,12710,12720,12700,854
|
|
20230614,110500,3130890120,12720,12720,12720,12710,1206
|
|
20230614,110400,3115552550,12720,12730,12750,12720,1966
|
|
20230614,110300,3090508260,12720,12720,12730,12700,1425
|
|
20230614,110200,3072387170,12710,12700,12710,12670,1975
|
|
20230614,110100,3047308140,12700,12640,12720,12630,2494
|
|
20230614,110000,3015675080,12650,12620,12650,12610,419
|
|
20230614,105900,3010381960,12630,12630,12630,12600,306
|
|
20230614,105800,3006520090,12630,12590,12630,12590,4450
|
|
20230614,105700,2950448140,12600,12590,12600,12570,999
|
|
20230614,105600,2937873760,12590,12580,12590,12570,256
|
|
20230614,105500,2934653670,12580,12600,12600,12560,1234
|
|
20230614,105400,2919143130,12600,12590,12600,12590,122
|
|
20230614,105300,2917606530,12590,12600,12600,12580,675
|
|
20230614,105200,2909108570,12600,12590,12600,12570,474
|
|
20230614,105100,2903141180,12590,12600,12600,12570,1116
|
|
20230614,105000,2889098170,12600,12590,12600,12560,1555
|
|
20230614,104900,2869529720,12560,12680,12690,12540,7390
|
|
20230614,104800,2776469780,12670,12640,12680,12640,207
|
|
20230614,104700,2773847970,12660,12660,12680,12640,462
|
|
20230614,104600,2768001710,12660,12660,12670,12640,306
|
|
20230614,104500,2764126570,12670,12660,12670,12630,2116
|
|
20230614,104400,2737380090,12660,12640,12720,12640,349
|
|
20230614,104300,2732947300,12640,12710,12730,12640,1091
|
|
20230614,104200,2719108120,12730,12710,12730,12700,463
|
|
20230614,104100,2713223860,12700,12720,12740,12700,659
|
|
20230614,104000,2704843040,12720,12730,12750,12720,494
|
|
20230614,103900,2698550660,12730,12750,12760,12730,1294
|
|
20230614,103800,2682051050,12750,12710,12750,12700,550
|
|
20230614,103700,2675054020,12710,12710,12720,12690,538
|
|
20230614,103600,2668219560,12690,12740,12740,12690,1583
|
|
20230614,103500,2648105810,12700,12750,12750,12700,1755
|
|
20230614,103400,2625748380,12750,12740,12750,12720,1754
|
|
20230614,103300,2603402390,12750,12680,12750,12680,2631
|
|
20230614,103200,2569971320,12670,12670,12670,12630,673
|
|
20230614,103100,2561454880,12670,12640,12670,12620,1590
|
|
20230614,103000,2541359190,12640,12670,12670,12640,2152
|
|
20230614,102900,2514123830,12690,12690,12700,12680,729
|
|
20230614,102800,2504875820,12690,12700,12700,12660,928
|
|
20230614,102700,2493115430,12650,12720,12730,12650,1779
|
|
20230614,102600,2470573190,12720,12740,12750,12720,669
|
|
20230614,102500,2462053920,12740,12670,12740,12630,2379
|
|
20230614,102400,2431882170,12670,12690,12710,12630,2560
|
|
20230614,102300,2399437000,12700,12780,12780,12690,2703
|
|
20230614,102200,2365063560,12770,12780,12800,12770,1177
|
|
20230614,102100,2350019190,12800,12790,12800,12780,1465
|
|
20230614,102000,2331277480,12790,12800,12800,12780,1085
|
|
20230614,101900,2317392200,12780,12770,12800,12760,1378
|
|
20230614,101800,2299783530,12760,12820,12820,12740,3256
|
|
20230614,101700,2258227110,12820,12790,12880,12790,4557
|
|
20230614,101600,2199764170,12790,12870,12870,12790,3940
|
|
20230614,101500,2149217770,12820,12840,12890,12810,7658
|
|
20230614,101400,2050820960,12840,12750,12850,12740,11073
|
|
20230614,101300,1909078050,12750,12780,12800,12750,10960
|
|
20230614,101200,1768970770,12770,12670,12780,12670,12795
|
|
20230614,101100,1606191900,12670,12660,12680,12650,3876
|
|
20230614,101000,1557085010,12660,12620,12660,12620,1679
|
|
20230614,100900,1535856430,12620,12600,12620,12600,2914
|
|
20230614,100800,1499117810,12610,12540,12610,12540,5727
|
|
20230614,100700,1427053880,12550,12520,12550,12520,2248
|
|
20230614,100600,1398866620,12530,12450,12530,12450,19997
|
|
20230614,100500,1149173920,12450,12450,12450,12450,425
|
|
20230614,100400,1143882670,12450,12400,12450,12400,2656
|
|
20230614,100300,1110891110,12400,12390,12400,12390,358
|
|
20230614,100200,1106453090,12390,12390,12400,12390,112
|
|
20230614,100100,1105064800,12400,12400,12400,12380,146
|
|
20230614,100000,1103254810,12400,12400,12410,12380,404
|
|
20230614,095900,1098244830,12400,12380,12400,12380,236
|
|
20230614,095800,1095320160,12380,12420,12420,12380,763
|
|
20230614,095700,1085857000,12420,12410,12420,12400,1119
|
|
20230614,095600,1071960360,12410,12430,12440,12410,1073
|
|
20230614,095500,1058626430,12430,12470,12470,12420,498
|
|
20230614,095400,1052426970,12470,12460,12470,12460,731
|
|
20230614,095300,1043313260,12460,12460,12470,12450,475
|
|
20230614,095200,1037394910,12450,12460,12470,12450,1353
|
|
20230614,095100,1020542020,12460,12470,12470,12460,1025
|
|
20230614,095000,1007763420,12460,12460,12480,12450,2746
|
|
20230614,094900,973530710,12460,12400,12480,12400,7000
|
|
20230614,094800,886507310,12400,12360,12400,12360,2587
|
|
20230614,094700,854486230,12360,12340,12360,12340,284
|
|
20230614,094600,850978400,12340,12310,12340,12300,1010
|
|
20230614,094500,838527630,12330,12330,12330,12320,272
|
|
20230614,094400,835174320,12340,12310,12340,12310,470
|
|
20230614,094300,829379010,12330,12330,12330,12330,252
|
|
20230614,094200,826271850,12330,12300,12330,12300,2308
|
|
20230614,094100,797881230,12290,12290,12290,12280,563
|
|
20230614,094000,790962420,12290,12290,12290,12270,796
|
|
20230614,093900,781179780,12290,12290,12290,12290,203
|
|
20230614,093800,778684910,12280,12290,12290,12270,934
|
|
20230614,093700,767213810,12290,12290,12290,12280,270
|
|
20230614,093600,763898160,12290,12280,12290,12270,522
|
|
20230614,093500,757487950,12280,12280,12290,12270,268
|
|
20230614,093400,754196180,12290,12260,12290,12260,460
|
|
20230614,093300,748553390,12260,12250,12260,12240,692
|
|
20230614,093200,740078590,12260,12260,12260,12240,197
|
|
20230614,093100,737664330,12270,12270,12270,12250,518
|
|
20230614,093000,731311620,12270,12240,12270,12240,159
|
|
20230614,092900,729361800,12240,12270,12270,12240,150
|
|
20230614,092800,727521600,12220,12220,12280,12220,1140
|
|
20230614,092700,713582940,12210,12260,12260,12210,5785
|
|
20230614,092600,642771870,12270,12280,12280,12260,124
|
|
20230614,092500,641249870,12280,12290,12290,12260,2628
|
|
20230614,092400,608987610,12300,12300,12300,12280,1665
|
|
20230614,092300,588517020,12330,12340,12340,12330,121
|
|
20230614,092200,587024490,12300,12350,12350,12300,516
|
|
20230614,092100,580658160,12350,12350,12350,12350,60
|
|
20230614,092000,579917160,12360,12320,12360,12290,2017
|
|
20230614,091900,555090210,12320,12300,12320,12300,257
|
|
20230614,091800,551926290,12300,12310,12310,12290,1961
|
|
20230614,091700,527813330,12310,12350,12370,12310,3293
|
|
20230614,091600,487192600,12350,12370,12370,12350,1524
|
|
20230614,091500,468358250,12370,12360,12370,12350,287
|
|
20230614,091400,464810250,12360,12360,12360,12340,686
|
|
20230614,091300,456336530,12380,12380,12380,12370,1396
|
|
20230614,091200,439058050,12380,12370,12380,12340,900
|
|
20230614,091100,427929270,12370,12350,12370,12340,516
|
|
20230614,091000,421558590,12350,12320,12380,12320,320
|
|
20230614,090900,417600480,12310,12310,12390,12300,2245
|
|
20230614,090800,389968250,12310,12320,12370,12310,1557
|
|
20230614,090700,370768120,12330,12380,12400,12330,2868
|
|
20230614,090600,335361650,12400,12400,12400,12320,1662
|
|
20230614,090500,314830580,12370,12420,12420,12370,6574
|
|
20230614,090400,233332810,12430,12440,12460,12430,1595
|
|
20230614,090300,213497600,12440,12470,12470,12440,1340
|
|
20230614,090200,196808600,12470,12460,12480,12460,3613
|
|
20230614,090100,151739170,12470,12470,12470,12450,754
|
|
20230614,090000,142337200,12440,12500,12500,12430,11411
|