747 lines
41 KiB
CSV
747 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,212400,46849757120,20150,20150,20150,20150,39615
|
|
20230614,212300,46849757120,20150,20150,20150,20150,0
|
|
20230614,212200,46849757120,20150,20150,20150,20150,0
|
|
20230614,212100,46849757120,20150,20150,20150,20150,0
|
|
20230614,212000,46849757120,20150,20150,20150,20150,0
|
|
20230614,211900,46849757120,20150,20150,20150,20150,0
|
|
20230614,211800,46849757120,20150,20150,20150,20150,0
|
|
20230614,211700,46849757120,20150,20150,20150,20150,0
|
|
20230614,211600,46849757120,20150,20150,20150,20150,0
|
|
20230614,211500,46849757120,20150,20150,20150,20150,0
|
|
20230614,211400,46849757120,20150,20150,20150,20150,0
|
|
20230614,211300,46849757120,20150,20150,20150,20150,0
|
|
20230614,211200,46849757120,20150,20150,20150,20150,0
|
|
20230614,211100,46849757120,20150,20150,20150,20150,0
|
|
20230614,211000,46849757120,20150,20150,20150,20150,0
|
|
20230614,210900,46849757120,20150,20150,20150,20150,0
|
|
20230614,210800,46849757120,20150,20150,20150,20150,0
|
|
20230614,210700,46849757120,20150,20150,20150,20150,0
|
|
20230614,210600,46849757120,20150,20150,20150,20150,0
|
|
20230614,210500,46849757120,20150,20150,20150,20150,0
|
|
20230614,210400,46849757120,20150,20150,20150,20150,0
|
|
20230614,210300,46849757120,20150,20150,20150,20150,0
|
|
20230614,210200,46849757120,20150,20150,20150,20150,0
|
|
20230614,210100,46849757120,20150,20150,20150,20150,0
|
|
20230614,210000,46849757120,20150,20150,20150,20150,0
|
|
20230614,205900,46849757120,20150,20150,20150,20150,0
|
|
20230614,205800,46849757120,20150,20150,20150,20150,0
|
|
20230614,205700,46849757120,20150,20150,20150,20150,0
|
|
20230614,205600,46849757120,20150,20150,20150,20150,0
|
|
20230614,205500,46849757120,20150,20150,20150,20150,0
|
|
20230614,205400,46849757120,20150,20150,20150,20150,39615
|
|
20230614,205300,46849757120,20150,20150,20150,20150,0
|
|
20230614,205200,46849757120,20150,20150,20150,20150,0
|
|
20230614,205100,46849757120,20150,20150,20150,20150,0
|
|
20230614,205000,46849757120,20150,20150,20150,20150,0
|
|
20230614,204900,46849757120,20150,20150,20150,20150,0
|
|
20230614,204800,46849757120,20150,20150,20150,20150,0
|
|
20230614,204700,46849757120,20150,20150,20150,20150,0
|
|
20230614,204600,46849757120,20150,20150,20150,20150,0
|
|
20230614,204500,46849757120,20150,20150,20150,20150,0
|
|
20230614,204400,46849757120,20150,20150,20150,20150,0
|
|
20230614,204300,46849757120,20150,20150,20150,20150,0
|
|
20230614,204200,46849757120,20150,20150,20150,20150,0
|
|
20230614,204100,46849757120,20150,20150,20150,20150,0
|
|
20230614,204000,46849757120,20150,20150,20150,20150,0
|
|
20230614,203900,46849757120,20150,20150,20150,20150,0
|
|
20230614,203800,46849757120,20150,20150,20150,20150,0
|
|
20230614,203700,46849757120,20150,20150,20150,20150,0
|
|
20230614,203600,46849757120,20150,20150,20150,20150,0
|
|
20230614,203500,46849757120,20150,20150,20150,20150,0
|
|
20230614,203400,46849757120,20150,20150,20150,20150,0
|
|
20230614,203300,46849757120,20150,20150,20150,20150,0
|
|
20230614,203200,46849757120,20150,20150,20150,20150,0
|
|
20230614,203100,46849757120,20150,20150,20150,20150,0
|
|
20230614,203000,46849757120,20150,20150,20150,20150,0
|
|
20230614,202900,46849757120,20150,20150,20150,20150,0
|
|
20230614,202800,46849757120,20150,20150,20150,20150,0
|
|
20230614,202700,46849757120,20150,20150,20150,20150,0
|
|
20230614,202600,46849757120,20150,20150,20150,20150,0
|
|
20230614,202500,46849757120,20150,20150,20150,20150,0
|
|
20230614,202400,46849757120,20150,20150,20150,20150,39615
|
|
20230614,202300,46849757120,20150,20150,20150,20150,0
|
|
20230614,202200,46849757120,20150,20150,20150,20150,0
|
|
20230614,202100,46849757120,20150,20150,20150,20150,0
|
|
20230614,202000,46849757120,20150,20150,20150,20150,0
|
|
20230614,201900,46849757120,20150,20150,20150,20150,0
|
|
20230614,201800,46849757120,20150,20150,20150,20150,0
|
|
20230614,201700,46849757120,20150,20150,20150,20150,0
|
|
20230614,201600,46849757120,20150,20150,20150,20150,0
|
|
20230614,201500,46849757120,20150,20150,20150,20150,0
|
|
20230614,201400,46849757120,20150,20150,20150,20150,0
|
|
20230614,201300,46849757120,20150,20150,20150,20150,0
|
|
20230614,201200,46849757120,20150,20150,20150,20150,0
|
|
20230614,201100,46849757120,20150,20150,20150,20150,0
|
|
20230614,201000,46849757120,20150,20150,20150,20150,0
|
|
20230614,200900,46849757120,20150,20150,20150,20150,0
|
|
20230614,200800,46849757120,20150,20150,20150,20150,0
|
|
20230614,200700,46849757120,20150,20150,20150,20150,0
|
|
20230614,200600,46849757120,20150,20150,20150,20150,0
|
|
20230614,200500,46849757120,20150,20150,20150,20150,0
|
|
20230614,200400,46849757120,20150,20150,20150,20150,0
|
|
20230614,200300,46849757120,20150,20150,20150,20150,0
|
|
20230614,200200,46849757120,20150,20150,20150,20150,0
|
|
20230614,200100,46849757120,20150,20150,20150,20150,0
|
|
20230614,200000,46849757120,20150,20150,20150,20150,0
|
|
20230614,195900,46849757120,20150,20150,20150,20150,0
|
|
20230614,195800,46849757120,20150,20150,20150,20150,0
|
|
20230614,195700,46849757120,20150,20150,20150,20150,0
|
|
20230614,195600,46849757120,20150,20150,20150,20150,0
|
|
20230614,195500,46849757120,20150,20150,20150,20150,0
|
|
20230614,195400,46849757120,20150,20150,20150,20150,39615
|
|
20230614,195300,46849757120,20150,20150,20150,20150,0
|
|
20230614,195200,46849757120,20150,20150,20150,20150,0
|
|
20230614,195100,46849757120,20150,20150,20150,20150,0
|
|
20230614,195000,46849757120,20150,20150,20150,20150,0
|
|
20230614,194900,46849757120,20150,20150,20150,20150,0
|
|
20230614,194800,46849757120,20150,20150,20150,20150,0
|
|
20230614,194700,46849757120,20150,20150,20150,20150,0
|
|
20230614,194600,46849757120,20150,20150,20150,20150,0
|
|
20230614,194500,46849757120,20150,20150,20150,20150,0
|
|
20230614,194400,46849757120,20150,20150,20150,20150,0
|
|
20230614,194300,46849757120,20150,20150,20150,20150,0
|
|
20230614,194200,46849757120,20150,20150,20150,20150,0
|
|
20230614,194100,46849757120,20150,20150,20150,20150,0
|
|
20230614,194000,46849757120,20150,20150,20150,20150,0
|
|
20230614,193900,46849757120,20150,20150,20150,20150,0
|
|
20230614,193800,46849757120,20150,20150,20150,20150,0
|
|
20230614,193700,46849757120,20150,20150,20150,20150,0
|
|
20230614,193600,46849757120,20150,20150,20150,20150,0
|
|
20230614,193500,46849757120,20150,20150,20150,20150,0
|
|
20230614,193400,46849757120,20150,20150,20150,20150,0
|
|
20230614,193300,46849757120,20150,20150,20150,20150,0
|
|
20230614,193200,46849757120,20150,20150,20150,20150,0
|
|
20230614,193100,46849757120,20150,20150,20150,20150,0
|
|
20230614,193000,46849757120,20150,20150,20150,20150,0
|
|
20230614,192900,46849757120,20150,20150,20150,20150,0
|
|
20230614,192800,46849757120,20150,20150,20150,20150,0
|
|
20230614,192700,46849757120,20150,20150,20150,20150,0
|
|
20230614,192600,46849757120,20150,20150,20150,20150,0
|
|
20230614,192500,46849757120,20150,20150,20150,20150,0
|
|
20230614,192400,46849757120,20150,20150,20150,20150,39615
|
|
20230614,192300,46849757120,20150,20150,20150,20150,0
|
|
20230614,192200,46849757120,20150,20150,20150,20150,0
|
|
20230614,192100,46849757120,20150,20150,20150,20150,0
|
|
20230614,192000,46849757120,20150,20150,20150,20150,0
|
|
20230614,191900,46849757120,20150,20150,20150,20150,0
|
|
20230614,191800,46849757120,20150,20150,20150,20150,0
|
|
20230614,191700,46849757120,20150,20150,20150,20150,0
|
|
20230614,191600,46849757120,20150,20150,20150,20150,0
|
|
20230614,191500,46849757120,20150,20150,20150,20150,0
|
|
20230614,191400,46849757120,20150,20150,20150,20150,0
|
|
20230614,191300,46849757120,20150,20150,20150,20150,0
|
|
20230614,191200,46849757120,20150,20150,20150,20150,0
|
|
20230614,191100,46849757120,20150,20150,20150,20150,0
|
|
20230614,191000,46849757120,20150,20150,20150,20150,0
|
|
20230614,190900,46849757120,20150,20150,20150,20150,0
|
|
20230614,190800,46849757120,20150,20150,20150,20150,0
|
|
20230614,190700,46849757120,20150,20150,20150,20150,0
|
|
20230614,190600,46849757120,20150,20150,20150,20150,0
|
|
20230614,190500,46849757120,20150,20150,20150,20150,0
|
|
20230614,190400,46849757120,20150,20150,20150,20150,0
|
|
20230614,190300,46849757120,20150,20150,20150,20150,0
|
|
20230614,190200,46849757120,20150,20150,20150,20150,0
|
|
20230614,190100,46849757120,20150,20150,20150,20150,0
|
|
20230614,190000,46849757120,20150,20150,20150,20150,0
|
|
20230614,185900,46849757120,20150,20150,20150,20150,0
|
|
20230614,185800,46849757120,20150,20150,20150,20150,0
|
|
20230614,185700,46849757120,20150,20150,20150,20150,0
|
|
20230614,185600,46849757120,20150,20150,20150,20150,0
|
|
20230614,185500,46849757120,20150,20150,20150,20150,0
|
|
20230614,185400,46849757120,20150,20150,20150,20150,39615
|
|
20230614,185300,46849757120,20150,20150,20150,20150,0
|
|
20230614,185200,46849757120,20150,20150,20150,20150,0
|
|
20230614,185100,46849757120,20150,20150,20150,20150,0
|
|
20230614,185000,46849757120,20150,20150,20150,20150,0
|
|
20230614,184900,46849757120,20150,20150,20150,20150,0
|
|
20230614,184800,46849757120,20150,20150,20150,20150,0
|
|
20230614,184700,46849757120,20150,20150,20150,20150,0
|
|
20230614,184600,46849757120,20150,20150,20150,20150,0
|
|
20230614,184500,46849757120,20150,20150,20150,20150,0
|
|
20230614,184400,46849757120,20150,20150,20150,20150,0
|
|
20230614,184300,46849757120,20150,20150,20150,20150,0
|
|
20230614,184200,46849757120,20150,20150,20150,20150,0
|
|
20230614,184100,46849757120,20150,20150,20150,20150,0
|
|
20230614,184000,46849757120,20150,20150,20150,20150,0
|
|
20230614,183900,46849757120,20150,20150,20150,20150,0
|
|
20230614,183800,46849757120,20150,20150,20150,20150,0
|
|
20230614,183700,46849757120,20150,20150,20150,20150,0
|
|
20230614,183600,46849757120,20150,20150,20150,20150,0
|
|
20230614,183500,46849757120,20150,20150,20150,20150,0
|
|
20230614,183400,46849757120,20150,20150,20150,20150,0
|
|
20230614,183300,46849757120,20150,20150,20150,20150,0
|
|
20230614,183200,46849757120,20150,20150,20150,20150,0
|
|
20230614,183100,46849757120,20150,20150,20150,20150,0
|
|
20230614,183000,46849757120,20150,20150,20150,20150,0
|
|
20230614,182900,46849757120,20150,20150,20150,20150,0
|
|
20230614,182800,46849757120,20150,20150,20150,20150,0
|
|
20230614,182700,46849757120,20150,20150,20150,20150,0
|
|
20230614,182600,46849757120,20150,20150,20150,20150,0
|
|
20230614,182500,46849757120,20150,20150,20150,20150,0
|
|
20230614,182400,46849757120,20150,20150,20150,20150,39615
|
|
20230614,182300,46849757120,20150,20150,20150,20150,0
|
|
20230614,182200,46849757120,20150,20150,20150,20150,0
|
|
20230614,182100,46849757120,20150,20150,20150,20150,0
|
|
20230614,182000,46849757120,20150,20150,20150,20150,0
|
|
20230614,181900,46849757120,20150,20150,20150,20150,0
|
|
20230614,181800,46849757120,20150,20150,20150,20150,0
|
|
20230614,181700,46849757120,20150,20150,20150,20150,0
|
|
20230614,181600,46849757120,20150,20150,20150,20150,0
|
|
20230614,181500,46849757120,20150,20150,20150,20150,0
|
|
20230614,181400,46849757120,20150,20150,20150,20150,0
|
|
20230614,181300,46849757120,20150,20150,20150,20150,0
|
|
20230614,181200,46849757120,20150,20150,20150,20150,0
|
|
20230614,181100,46849757120,20150,20150,20150,20150,0
|
|
20230614,181000,46849757120,20150,20150,20150,20150,0
|
|
20230614,180900,46849757120,20150,20150,20150,20150,0
|
|
20230614,180800,46849757120,20150,20150,20150,20150,0
|
|
20230614,180700,46849757120,20150,20150,20150,20150,0
|
|
20230614,180600,46849757120,20150,20150,20150,20150,0
|
|
20230614,180500,46849757120,20150,20150,20150,20150,0
|
|
20230614,180400,46849757120,20150,20150,20150,20150,0
|
|
20230614,180300,46849757120,20150,20150,20150,20150,0
|
|
20230614,180200,46849757120,20150,20150,20150,20150,0
|
|
20230614,180100,46849757120,20150,20150,20150,20150,0
|
|
20230614,180000,46849757120,20150,20150,20150,20150,0
|
|
20230614,175900,46849757120,20150,20150,20150,20150,0
|
|
20230614,175800,46849757120,20150,20150,20150,20150,0
|
|
20230614,175700,46849757120,20150,20150,20150,20150,0
|
|
20230614,175600,46849757120,20150,20150,20150,20150,0
|
|
20230614,175500,46849757120,20150,20150,20150,20150,0
|
|
20230614,175400,46849757120,20150,20150,20150,20150,39615
|
|
20230614,175300,46849757120,20150,20150,20150,20150,0
|
|
20230614,175200,46849757120,20150,20150,20150,20150,0
|
|
20230614,175100,46849757120,20150,20150,20150,20150,0
|
|
20230614,175000,46849757120,20150,20150,20150,20150,0
|
|
20230614,174900,46849757120,20150,20150,20150,20150,0
|
|
20230614,174800,46849757120,20150,20150,20150,20150,0
|
|
20230614,174700,46849757120,20150,20150,20150,20150,0
|
|
20230614,174600,46849757120,20150,20150,20150,20150,0
|
|
20230614,174500,46849757120,20150,20150,20150,20150,0
|
|
20230614,174400,46849757120,20150,20150,20150,20150,0
|
|
20230614,174300,46849757120,20150,20150,20150,20150,0
|
|
20230614,174200,46849757120,20150,20150,20150,20150,0
|
|
20230614,174100,46849757120,20150,20150,20150,20150,0
|
|
20230614,174000,46849757120,20150,20150,20150,20150,0
|
|
20230614,173900,46849757120,20150,20150,20150,20150,0
|
|
20230614,173800,46849757120,20150,20150,20150,20150,0
|
|
20230614,173700,46849757120,20150,20150,20150,20150,0
|
|
20230614,173600,46849757120,20150,20150,20150,20150,0
|
|
20230614,173500,46849757120,20150,20150,20150,20150,0
|
|
20230614,173400,46849757120,20150,20150,20150,20150,0
|
|
20230614,173300,46849757120,20150,20150,20150,20150,0
|
|
20230614,173200,46849757120,20150,20150,20150,20150,0
|
|
20230614,173100,46849757120,20150,20150,20150,20150,0
|
|
20230614,173000,46849757120,20150,20150,20150,20150,0
|
|
20230614,172900,46849757120,20150,20150,20150,20150,0
|
|
20230614,172800,46849757120,20150,20150,20150,20150,0
|
|
20230614,172700,46849757120,20150,20150,20150,20150,0
|
|
20230614,172600,46849757120,20150,20150,20150,20150,0
|
|
20230614,172500,46849757120,20150,20150,20150,20150,0
|
|
20230614,172400,46849757120,20150,20150,20150,20150,39615
|
|
20230614,172300,46849757120,20150,20150,20150,20150,0
|
|
20230614,172200,46849757120,20150,20150,20150,20150,0
|
|
20230614,172100,46849757120,20150,20150,20150,20150,0
|
|
20230614,172000,46849757120,20150,20150,20150,20150,0
|
|
20230614,171900,46849757120,20150,20150,20150,20150,0
|
|
20230614,171800,46849757120,20150,20150,20150,20150,0
|
|
20230614,171700,46849757120,20150,20150,20150,20150,0
|
|
20230614,171600,46849757120,20150,20150,20150,20150,0
|
|
20230614,171500,46849757120,20150,20150,20150,20150,0
|
|
20230614,171400,46849757120,20150,20150,20150,20150,0
|
|
20230614,171300,46849757120,20150,20150,20150,20150,0
|
|
20230614,171200,46849757120,20150,20150,20150,20150,0
|
|
20230614,171100,46849757120,20150,20150,20150,20150,0
|
|
20230614,171000,46849757120,20150,20150,20150,20150,0
|
|
20230614,170900,46849757120,20150,20150,20150,20150,0
|
|
20230614,170800,46849757120,20150,20150,20150,20150,0
|
|
20230614,170700,46849757120,20150,20150,20150,20150,0
|
|
20230614,170600,46849757120,20150,20150,20150,20150,0
|
|
20230614,170500,46849757120,20150,20150,20150,20150,0
|
|
20230614,170400,46849757120,20150,20150,20150,20150,0
|
|
20230614,170300,46849757120,20150,20150,20150,20150,0
|
|
20230614,170200,46849757120,20150,20150,20150,20150,0
|
|
20230614,170100,46849757120,20150,20150,20150,20150,0
|
|
20230614,170000,46849757120,20150,20150,20150,20150,0
|
|
20230614,165900,46849757120,20150,20150,20150,20150,0
|
|
20230614,165800,46849757120,20150,20150,20150,20150,0
|
|
20230614,165700,46849757120,20150,20150,20150,20150,0
|
|
20230614,165600,46849757120,20150,20150,20150,20150,0
|
|
20230614,165500,46849757120,20150,20150,20150,20150,0
|
|
20230614,165400,46849757120,20150,20150,20150,20150,39615
|
|
20230614,165300,46849757120,20150,20150,20150,20150,0
|
|
20230614,165200,46849757120,20150,20150,20150,20150,0
|
|
20230614,165100,46849757120,20150,20150,20150,20150,0
|
|
20230614,165000,46849757120,20150,20150,20150,20150,0
|
|
20230614,164900,46849757120,20150,20150,20150,20150,0
|
|
20230614,164800,46849757120,20150,20150,20150,20150,0
|
|
20230614,164700,46849757120,20150,20150,20150,20150,0
|
|
20230614,164600,46849757120,20150,20150,20150,20150,0
|
|
20230614,164500,46849757120,20150,20150,20150,20150,0
|
|
20230614,164400,46849757120,20150,20150,20150,20150,0
|
|
20230614,164300,46849757120,20150,20150,20150,20150,0
|
|
20230614,164200,46849757120,20150,20150,20150,20150,0
|
|
20230614,164100,46849757120,20150,20150,20150,20150,0
|
|
20230614,164000,46849757120,20150,20150,20150,20150,0
|
|
20230614,163900,46849757120,20150,20150,20150,20150,0
|
|
20230614,163800,46849757120,20150,20150,20150,20150,0
|
|
20230614,163700,46849757120,20150,20150,20150,20150,0
|
|
20230614,163600,46849757120,20150,20150,20150,20150,0
|
|
20230614,163500,46849757120,20150,20150,20150,20150,0
|
|
20230614,163400,46849757120,20150,20150,20150,20150,0
|
|
20230614,163300,46849757120,20150,20150,20150,20150,0
|
|
20230614,163200,46849757120,20150,20150,20150,20150,0
|
|
20230614,163100,46849757120,20150,20150,20150,20150,0
|
|
20230614,163000,46849757120,20150,20150,20150,20150,0
|
|
20230614,162900,46849757120,20150,20150,20150,20150,0
|
|
20230614,162800,46849757120,20150,20150,20150,20150,0
|
|
20230614,162700,46849757120,20150,20150,20150,20150,0
|
|
20230614,162600,46849757120,20150,20150,20150,20150,0
|
|
20230614,162500,46849757120,20150,20150,20150,20150,0
|
|
20230614,162400,46849757120,20150,20150,20150,20150,39615
|
|
20230614,162300,46849757120,20150,20150,20150,20150,0
|
|
20230614,162200,46849757120,20150,20150,20150,20150,0
|
|
20230614,162100,46849757120,20150,20150,20150,20150,0
|
|
20230614,162000,46849757120,20150,20150,20150,20150,0
|
|
20230614,161900,46849757120,20150,20150,20150,20150,0
|
|
20230614,161800,46849757120,20150,20150,20150,20150,0
|
|
20230614,161700,46849757120,20150,20150,20150,20150,0
|
|
20230614,161600,46849757120,20150,20150,20150,20150,0
|
|
20230614,161500,46849757120,20150,20150,20150,20150,0
|
|
20230614,161400,46849757120,20150,20150,20150,20150,0
|
|
20230614,161300,46849757120,20150,20150,20150,20150,0
|
|
20230614,161200,46849757120,20150,20150,20150,20150,0
|
|
20230614,161100,46849757120,20150,20150,20150,20150,0
|
|
20230614,161000,46849757120,20150,20150,20150,20150,0
|
|
20230614,160900,46849757120,20150,20150,20150,20150,0
|
|
20230614,160800,46849757120,20150,20150,20150,20150,0
|
|
20230614,160700,46849757120,20150,20150,20150,20150,0
|
|
20230614,160600,46849757120,20150,20150,20150,20150,0
|
|
20230614,160500,46849757120,20150,20150,20150,20150,0
|
|
20230614,160400,46849757120,20150,20150,20150,20150,0
|
|
20230614,160300,46849757120,20150,20150,20150,20150,0
|
|
20230614,160200,46849757120,20150,20150,20150,20150,0
|
|
20230614,160100,46849757120,20150,20150,20150,20150,0
|
|
20230614,160000,46849757120,20150,20150,20150,20150,0
|
|
20230614,155900,46849757120,20150,20150,20150,20150,0
|
|
20230614,155800,46849757120,20150,20150,20150,20150,0
|
|
20230614,155700,46849757120,20150,20150,20150,20150,0
|
|
20230614,155600,46849757120,20150,20150,20150,20150,0
|
|
20230614,155500,46849757120,20150,20150,20150,20150,0
|
|
20230614,155400,46849757120,20150,20150,20150,20150,39615
|
|
20230614,155300,46849757120,20150,20150,20150,20150,0
|
|
20230614,155200,46849757120,20150,20150,20150,20150,0
|
|
20230614,155100,46849757120,20150,20150,20150,20150,0
|
|
20230614,155000,46849757120,20150,20150,20150,20150,0
|
|
20230614,154900,46849757120,20150,20150,20150,20150,0
|
|
20230614,154800,46849757120,20150,20150,20150,20150,0
|
|
20230614,154700,46849757120,20150,20150,20150,20150,0
|
|
20230614,154600,46849757120,20150,20150,20150,20150,0
|
|
20230614,154500,46849757120,20150,20150,20150,20150,0
|
|
20230614,154400,46849757120,20150,20150,20150,20150,0
|
|
20230614,154300,46849757120,20150,20150,20150,20150,0
|
|
20230614,154200,46849757120,20150,20150,20150,20150,0
|
|
20230614,154100,46849757120,20150,20150,20150,20150,0
|
|
20230614,154000,46849757120,20150,20150,20150,20150,0
|
|
20230614,153900,46849757120,20150,20150,20150,20150,0
|
|
20230614,153800,46849757120,20150,20150,20150,20150,0
|
|
20230614,153700,46849757120,20150,20150,20150,20150,0
|
|
20230614,153600,46849757120,20150,20150,20150,20150,0
|
|
20230614,153500,46849757120,20150,20150,20150,20150,0
|
|
20230614,153400,46849757120,20150,20150,20150,20150,0
|
|
20230614,153300,46849757120,20150,20150,20150,20150,0
|
|
20230614,153200,46849757120,20150,20150,20150,20150,0
|
|
20230614,153100,46849757120,20150,20150,20150,20150,0
|
|
20230614,153000,46849757120,20150,20150,20150,20150,39615
|
|
20230614,152900,46051514870,20150,20150,20150,20150,0
|
|
20230614,152800,46051514870,20150,20150,20150,20150,0
|
|
20230614,152700,46051514870,20150,20150,20150,20150,0
|
|
20230614,152600,46051514870,20150,20150,20150,20150,0
|
|
20230614,152500,46051514870,20150,20150,20150,20150,0
|
|
20230614,152400,46051514870,20150,20150,20150,20150,0
|
|
20230614,152300,46051514870,20150,20150,20150,20150,0
|
|
20230614,152200,46051514870,20150,20150,20150,20150,0
|
|
20230614,152100,46051514870,20150,20150,20150,20150,0
|
|
20230614,152000,46051514870,20150,20150,20150,20150,0
|
|
20230614,151900,46051514870,20150,20100,20200,20100,8986
|
|
20230614,151800,45870574920,20150,20100,20150,20100,2805
|
|
20230614,151700,45814094920,20150,20100,20150,20100,4910
|
|
20230614,151600,45715313370,20100,20100,20150,20100,5233
|
|
20230614,151500,45609930720,20100,20100,20150,20100,1085
|
|
20230614,151400,45588108320,20150,20100,20150,20100,1650
|
|
20230614,151300,45554931820,20100,20150,20150,20100,976
|
|
20230614,151200,45535308420,20100,20100,20150,20100,2646
|
|
20230614,151100,45482118020,20100,20150,20150,20100,4984
|
|
20230614,151000,45381904470,20100,20150,20200,20100,9052
|
|
20230614,150900,45199687520,20150,20150,20200,20150,6928
|
|
20230614,150800,45060076620,20150,20150,20200,20100,8168
|
|
20230614,150700,44895480170,20150,20100,20150,20100,1092
|
|
20230614,150600,44873524370,20100,20100,20150,20100,1485
|
|
20230614,150500,44843635520,20100,20150,20150,20100,15715
|
|
20230614,150400,44527274420,20100,20050,20150,20000,6413
|
|
20230614,150300,44398770420,20100,20100,20150,20050,1473
|
|
20230614,150200,44369190320,20100,20050,20150,20050,3308
|
|
20230614,150100,44302775420,20050,20100,20150,20050,2010
|
|
20230614,150000,44262411670,20100,20150,20150,20050,5505
|
|
20230614,145900,44151820420,20150,20100,20150,20050,3325
|
|
20230614,145800,44084972920,20100,20100,20150,20100,1225
|
|
20230614,145700,44060346620,20100,20100,20150,20050,5192
|
|
20230614,145600,43955909020,20100,20100,20150,20100,3051
|
|
20230614,145500,43894577020,20100,20050,20100,20050,9184
|
|
20230614,145400,43710000120,20050,20000,20100,20000,2456
|
|
20230614,145300,43660714170,20000,20000,20050,20000,2744
|
|
20230614,145200,43605733420,20000,20000,20050,20000,2521
|
|
20230614,145100,43555310220,20000,20000,20050,19990,2853
|
|
20230614,145000,43498219460,20000,20000,20050,19990,3180
|
|
20230614,144900,43434616040,20000,20000,20050,20000,1852
|
|
20230614,144800,43397574540,20000,20000,20050,20000,3143
|
|
20230614,144700,43334684940,20000,20000,20050,20000,2453
|
|
20230614,144600,43285557540,20000,20050,20050,19990,7326
|
|
20230614,144500,43138974230,20050,20050,20100,20000,1976
|
|
20230614,144400,43099363330,20100,20000,20100,20000,2016
|
|
20230614,144300,43058983680,20000,20000,20050,20000,2486
|
|
20230614,144200,43009258380,20050,20000,20050,20000,1737
|
|
20230614,144100,42974472780,20000,20000,20050,19990,9740
|
|
20230614,144000,42779679780,20000,20100,20100,19990,12281
|
|
20230614,143900,42533983720,20100,20050,20100,20050,1559
|
|
20230614,143800,42502687370,20100,20000,20100,20000,2653
|
|
20230614,143700,42449534520,20000,20000,20050,20000,3762
|
|
20230614,143600,42374285170,20000,20050,20100,20000,3279
|
|
20230614,143500,42308621570,20100,20100,20100,20050,3320
|
|
20230614,143400,42242010870,20050,20050,20100,20050,1033
|
|
20230614,143300,42221296720,20100,20050,20100,20000,4891
|
|
20230614,143200,42123216670,20000,20100,20100,20000,5328
|
|
20230614,143100,42016393420,20050,20050,20100,20050,2905
|
|
20230614,143000,41958127070,20100,20000,20100,20000,3043
|
|
20230614,142900,41897036370,20000,20050,20100,20000,5842
|
|
20230614,142800,41779928070,20100,20150,20150,20050,1815
|
|
20230614,142700,41743475320,20150,20100,20200,20100,8968
|
|
20230614,142600,41563025970,20150,20150,20200,20100,10490
|
|
20230614,142500,41351805220,20100,20100,20150,20100,1340
|
|
20230614,142400,41324864820,20150,20100,20150,20100,3798
|
|
20230614,142300,41248402570,20100,20100,20150,20100,2710
|
|
20230614,142200,41193926170,20100,20100,20150,20100,3153
|
|
20230614,142100,41130545370,20150,20100,20150,20100,2870
|
|
20230614,142000,41072756620,20100,20050,20150,20050,6059
|
|
20230614,141900,40951027570,20100,20000,20100,20000,4253
|
|
20230614,141800,40865771620,20050,20000,20050,19980,13679
|
|
20230614,141700,40592142220,20000,20050,20050,20000,1017
|
|
20230614,141600,40571783470,20050,20000,20050,20000,756
|
|
20230614,141500,40556648770,20050,20050,20100,20000,5082
|
|
20230614,141400,40454722670,20100,20050,20100,20000,2404
|
|
20230614,141300,40406519020,20050,20100,20100,20000,3208
|
|
20230614,141200,40342199170,20050,20100,20100,20000,11688
|
|
20230614,141100,40107886070,20100,20050,20100,20000,25026
|
|
20230614,141000,39606942370,20050,20050,20100,19940,53790
|
|
20230614,140900,38532565320,19990,19980,20100,19930,8492
|
|
20230614,140800,38362676730,19940,19940,19990,19890,18399
|
|
20230614,140700,37995802140,19990,19970,20000,19890,20388
|
|
20230614,140600,37589419540,19910,19970,19990,19900,26891
|
|
20230614,140500,37053160590,19970,20000,20000,19960,17748
|
|
20230614,140400,36698526880,20000,20050,20100,19990,23826
|
|
20230614,140300,36221855590,20050,20050,20100,20000,20137
|
|
20230614,140200,35818904340,20050,20100,20100,20050,3351
|
|
20230614,140100,35751663040,20100,20100,20200,20050,3399
|
|
20230614,140000,35683238990,20100,20150,20150,20050,2230
|
|
20230614,135900,35638436040,20150,20050,20150,20000,10353
|
|
20230614,135800,35430726840,20050,20150,20150,20050,6744
|
|
20230614,135700,35295098940,20150,20050,20250,20000,34476
|
|
20230614,135600,34603516740,20050,20100,20100,20050,2140
|
|
20230614,135500,34560564640,20100,20000,20100,19990,13660
|
|
20230614,135400,34286924590,20000,20000,20050,19990,23963
|
|
20230614,135300,33807619000,20000,20050,20100,20000,16752
|
|
20230614,135200,33472230700,20100,20150,20200,20000,54793
|
|
20230614,135100,32372035700,20150,20200,20250,20150,33755
|
|
20230614,135000,31691275200,20200,20250,20250,20200,3046
|
|
20230614,134900,31629697500,20250,20200,20250,20150,15816
|
|
20230614,134800,31310274150,20200,20250,20300,20150,20403
|
|
20230614,134700,30897804900,20250,20250,20300,20250,2875
|
|
20230614,134600,30839515850,20300,20250,20300,20250,1143
|
|
20230614,134500,30816356400,20250,20250,20300,20250,3966
|
|
20230614,134400,30735915950,20250,20250,20300,20250,1946
|
|
20230614,134300,30696504650,20250,20300,20300,20250,993
|
|
20230614,134200,30676392200,20250,20300,20300,20250,797
|
|
20230614,134100,30660250400,20300,20350,20350,20250,2663
|
|
20230614,134000,30606136550,20300,20300,20350,20300,5458
|
|
20230614,133900,30495333450,20300,20300,20350,20300,1710
|
|
20230614,133800,30460581700,20300,20400,20400,20300,3881
|
|
20230614,133700,30381591800,20350,20400,20400,20350,1339
|
|
20230614,133600,30354278450,20400,20400,20400,20350,846
|
|
20230614,133500,30337041500,20400,20400,20400,20350,345
|
|
20230614,133400,30330006150,20400,20450,20450,20400,1025
|
|
20230614,133300,30309095650,20400,20350,20450,20350,3946
|
|
20230614,133200,30228648550,20350,20400,20400,20350,1027
|
|
20230614,133100,30207725950,20400,20350,20400,20350,326
|
|
20230614,133000,30201081850,20350,20400,20400,20350,3659
|
|
20230614,132900,30126484900,20400,20350,20450,20350,5403
|
|
20230614,132800,30016240250,20400,20350,20400,20350,856
|
|
20230614,132700,29998817650,20350,20350,20400,20350,1012
|
|
20230614,132600,29978214600,20350,20350,20350,20300,3249
|
|
20230614,132500,29912112050,20350,20300,20350,20250,3593
|
|
20230614,132400,29839125750,20300,20300,20350,20300,4093
|
|
20230614,132300,29756028150,20300,20300,20350,20250,1805
|
|
20230614,132200,29719377950,20300,20250,20300,20250,909
|
|
20230614,132100,29700935500,20250,20250,20300,20250,1688
|
|
20230614,132000,29666681750,20250,20300,20300,20250,5001
|
|
20230614,131900,29565296000,20300,20300,20300,20250,10627
|
|
20230614,131800,29349583550,20300,20300,20350,20300,1352
|
|
20230614,131700,29322132450,20350,20350,20400,20300,2289
|
|
20230614,131600,29275541550,20350,20300,20350,20250,3914
|
|
20230614,131500,29196127400,20250,20300,20350,20250,10145
|
|
20230614,131400,28990213400,20350,20300,20400,20300,3431
|
|
20230614,131300,28920448000,20300,20350,20450,20300,2019
|
|
20230614,131200,28879306950,20350,20400,20400,20300,2060
|
|
20230614,131100,28837430050,20350,20300,20450,20300,7232
|
|
20230614,131000,28690342250,20350,20400,20400,20300,11535
|
|
20230614,130900,28455859250,20450,20350,20500,20350,6754
|
|
20230614,130800,28318047000,20350,20400,20400,20350,688
|
|
20230614,130700,28304032700,20400,20400,20400,20350,837
|
|
20230614,130600,28286963400,20400,20400,20400,20400,2458
|
|
20230614,130500,28236820200,20450,20400,20450,20350,1641
|
|
20230614,130400,28203326800,20350,20350,20400,20350,1905
|
|
20230614,130300,28164490250,20350,20450,20500,20350,7536
|
|
20230614,130200,28010720450,20500,20450,20500,20450,392
|
|
20230614,130100,28002702100,20500,20450,20500,20400,2462
|
|
20230614,130000,27952312100,20400,20450,20450,20400,3625
|
|
20230614,125900,27878360800,20450,20450,20450,20400,1241
|
|
20230614,125800,27852985350,20400,20450,20450,20400,397
|
|
20230614,125700,27844867250,20450,20400,20450,20400,1919
|
|
20230614,125600,27805658350,20400,20400,20450,20400,543
|
|
20230614,125500,27794574800,20400,20400,20500,20400,1496
|
|
20230614,125400,27764050100,20500,20400,20500,20400,1793
|
|
20230614,125300,27727446000,20400,20400,20500,20400,2226
|
|
20230614,125200,27681919200,20400,20350,20400,20350,4446
|
|
20230614,125100,27591243050,20350,20350,20400,20350,789
|
|
20230614,125000,27575180100,20350,20400,20400,20350,11853
|
|
20230614,124900,27333948900,20400,20400,20450,20350,5511
|
|
20230614,124800,27221482600,20400,20450,20450,20400,21692
|
|
20230614,124700,26778941250,20450,20450,20500,20400,5345
|
|
20230614,124600,26669635350,20450,20450,20500,20400,1262
|
|
20230614,124500,26643856250,20450,20450,20550,20450,6320
|
|
20230614,124400,26514528200,20450,20450,20500,20450,1472
|
|
20230614,124300,26484400800,20450,20500,20550,20450,1833
|
|
20230614,124200,26446827800,20500,20550,20550,20500,1448
|
|
20230614,124100,26417143550,20500,20550,20600,20500,2504
|
|
20230614,124000,26365754350,20500,20500,20550,20500,2431
|
|
20230614,123900,26315917150,20500,20500,20500,20500,620
|
|
20230614,123800,26303207150,20500,20500,20550,20500,407
|
|
20230614,123700,26294856700,20500,20500,20600,20500,2698
|
|
20230614,123600,26239470350,20550,20500,20550,20500,95
|
|
20230614,123500,26237522700,20500,20550,20550,20500,3277
|
|
20230614,123400,26170286400,20550,20500,20550,20500,2470
|
|
20230614,123300,26119599150,20500,20550,20550,20500,4158
|
|
20230614,123200,26034192900,20550,20600,20650,20550,520
|
|
20230614,123100,26023485000,20650,20700,20700,20550,5072
|
|
20230614,123000,25918978200,20650,20650,20700,20600,4745
|
|
20230614,122900,25820997000,20650,20650,20650,20600,1307
|
|
20230614,122800,25794007500,20650,20650,20650,20600,340
|
|
20230614,122700,25786992450,20600,20600,20650,20600,314
|
|
20230614,122600,25780523350,20650,20650,20650,20600,387
|
|
20230614,122500,25772535750,20650,20650,20650,20600,640
|
|
20230614,122400,25759323950,20600,20600,20650,20600,541
|
|
20230614,122300,25748178550,20650,20650,20650,20550,5347
|
|
20230614,122200,25638024950,20650,20650,20650,20600,538
|
|
20230614,122100,25626916300,20650,20650,20700,20600,1595
|
|
20230614,122000,25593984400,20650,20650,20700,20600,1917
|
|
20230614,121900,25554452400,20650,20700,20750,20600,9257
|
|
20230614,121800,25363084050,20700,20700,20750,20650,6377
|
|
20230614,121700,25231080150,20700,20600,20750,20600,32851
|
|
20230614,121600,24551663950,20650,20550,20650,20550,30436
|
|
20230614,121500,23924676000,20550,20600,20600,20550,1365
|
|
20230614,121400,23896620600,20600,20550,20600,20550,1224
|
|
20230614,121300,23871451200,20550,20600,20600,20550,513
|
|
20230614,121200,23860889300,20600,20600,20600,20600,287
|
|
20230614,121100,23854977100,20600,20550,20600,20550,626
|
|
20230614,121000,23842095700,20600,20550,20600,20550,185
|
|
20230614,120900,23838290400,20550,20550,20600,20550,371
|
|
20230614,120800,23830662300,20550,20600,20600,20550,160
|
|
20230614,120700,23827368300,20550,20600,20600,20550,341
|
|
20230614,120600,23820352450,20600,20550,20600,20550,897
|
|
20230614,120500,23801896600,20600,20550,20600,20550,2340
|
|
20230614,120400,23753788550,20550,20600,20600,20550,497
|
|
20230614,120300,23743566900,20550,20550,20600,20550,2855
|
|
20230614,120200,23684892600,20550,20550,20600,20550,6204
|
|
20230614,120100,23557290400,20550,20550,20600,20550,3997
|
|
20230614,120000,23475139100,20600,20550,20600,20550,1008
|
|
20230614,115900,23454391000,20550,20550,20600,20550,588
|
|
20230614,115800,23442299550,20550,20600,20600,20550,3861
|
|
20230614,115700,23362924100,20600,20550,20600,20550,578
|
|
20230614,115600,23351036200,20550,20500,20600,20500,3841
|
|
20230614,115500,23272100650,20500,20500,20550,20500,922
|
|
20230614,115400,23253186200,20550,20550,20550,20500,458
|
|
20230614,115300,23243787300,20550,20500,20550,20500,40
|
|
20230614,115200,23242967050,20550,20500,20550,20500,2918
|
|
20230614,115100,23183010750,20500,20450,20500,20450,992
|
|
20230614,115000,23162693350,20450,20500,20500,20450,11959
|
|
20230614,114900,22918051350,20500,20500,20550,20500,204
|
|
20230614,114800,22913868700,20500,20450,20500,20450,1556
|
|
20230614,114700,22881973900,20500,20500,20550,20500,1193
|
|
20230614,114600,22857516400,20500,20550,20550,20500,878
|
|
20230614,114500,22839514250,20500,20500,20550,20500,436
|
|
20230614,114400,22830570050,20500,20500,20550,20450,1575
|
|
20230614,114300,22798284400,20500,20500,20500,20450,940
|
|
20230614,114200,22779016650,20550,20500,20550,20500,1353
|
|
20230614,114100,22751277700,20550,20550,20550,20500,2281
|
|
20230614,114000,22704511350,20500,20550,20550,20500,567
|
|
20230614,113900,22692879200,20550,20550,20550,20500,3472
|
|
20230614,113800,22621637450,20550,20600,20600,20500,6608
|
|
20230614,113700,22485937550,20600,20550,20600,20500,1102
|
|
20230614,113600,22463293550,20500,20500,20600,20450,11104
|
|
20230614,113500,22235346100,20500,20500,20500,20500,799
|
|
20230614,113400,22218966600,20500,20500,20550,20500,283
|
|
20230614,113300,22213163250,20500,20500,20550,20500,452
|
|
20230614,113200,22203889700,20500,20500,20500,20500,1096
|
|
20230614,113100,22181421700,20500,20500,20550,20500,1298
|
|
20230614,113000,22154812650,20500,20450,20550,20450,1224
|
|
20230614,112900,22129715100,20450,20500,20550,20450,930
|
|
20230614,112800,22110688100,20550,20500,20550,20450,10078
|
|
20230614,112700,21904462200,20500,20550,20550,20500,1960
|
|
20230614,112600,21864270700,20500,20500,20550,20500,453
|
|
20230614,112500,21854984100,20500,20500,20500,20450,4537
|
|
20230614,112400,21761978600,20500,20450,20500,20450,1043
|
|
20230614,112300,21740646100,20450,20400,20450,20400,290
|
|
20230614,112200,21734720000,20400,20450,20500,20400,1685
|
|
20230614,112100,21700245300,20400,20400,20500,20400,12029
|
|
20230614,112000,21454561350,20400,20400,20450,20400,889
|
|
20230614,111900,21436410500,20450,20400,20450,20400,324
|
|
20230614,111800,21429795800,20400,20400,20450,20400,4037
|
|
20230614,111700,21347438550,20400,20350,20450,20350,3289
|
|
20230614,111600,21280370400,20400,20450,20450,20400,8568
|
|
20230614,111500,21105568300,20400,20450,20450,20400,285
|
|
20230614,111400,21099744000,20450,20450,20450,20400,1300
|
|
20230614,111300,21073167400,20450,20450,20450,20400,2956
|
|
20230614,111200,21012778400,20450,20450,20450,20400,893
|
|
20230614,111100,20994520100,20450,20400,20450,20400,332
|
|
20230614,111000,20987744100,20400,20450,20450,20400,96
|
|
20230614,110900,20985784600,20400,20500,20500,20400,4116
|
|
20230614,110800,20901615800,20450,20450,20500,20450,4004
|
|
20230614,110700,20819568450,20450,20500,20500,20400,12039
|
|
20230614,110600,20573246850,20500,20550,20550,20500,1723
|
|
20230614,110500,20537903100,20550,20500,20550,20500,330
|
|
20230614,110400,20531129500,20500,20500,20550,20450,1077
|
|
20230614,110300,20509053900,20500,20500,20550,20450,2872
|
|
20230614,110200,20450151050,20500,20500,20550,20500,858
|
|
20230614,110100,20432561300,20500,20550,20550,20500,1456
|
|
20230614,110000,20402711100,20500,20500,20550,20500,2180
|
|
20230614,105900,20358014700,20550,20550,20550,20500,2379
|
|
20230614,105800,20309222800,20550,20550,20550,20500,1593
|
|
20230614,105700,20276491750,20550,20550,20600,20550,5055
|
|
20230614,105600,20172603450,20550,20550,20600,20500,1266
|
|
20230614,105500,20146589850,20500,20550,20600,20500,8758
|
|
20230614,105400,19966624350,20550,20550,20600,20550,1886
|
|
20230614,105300,19927839350,20550,20550,20600,20550,476
|
|
20230614,105200,19918040700,20550,20550,20600,20550,864
|
|
20230614,105100,19900282950,20550,20500,20550,20500,5938
|
|
20230614,105000,19778286150,20500,20550,20550,20500,522
|
|
20230614,104900,19767572350,20550,20500,20550,20450,2358
|
|
20230614,104800,19719239800,20450,20500,20550,20450,3678
|
|
20230614,104700,19643747050,20500,20500,20500,20450,3903
|
|
20230614,104600,19563770000,20500,20450,20500,20450,389
|
|
20230614,104500,19555810700,20450,20500,20550,20450,2397
|
|
20230614,104400,19506688500,20500,20450,20550,20450,351
|
|
20230614,104300,19499493850,20450,20450,20500,20450,2950
|
|
20230614,104200,19439025900,20500,20450,20500,20450,901
|
|
20230614,104100,19420558250,20500,20500,20500,20450,450
|
|
20230614,104000,19411354500,20450,20500,20500,20450,2242
|
|
20230614,103900,19365400550,20550,20500,20550,20450,781
|
|
20230614,103800,19349386450,20500,20500,20550,20450,1070
|
|
20230614,103700,19327451950,20550,20500,20550,20450,783
|
|
20230614,103600,19311393850,20500,20500,20550,20450,2435
|
|
20230614,103500,19261479100,20500,20500,20550,20450,1271
|
|
20230614,103400,19235417250,20500,20550,20550,20500,779
|
|
20230614,103300,19219433000,20550,20550,20600,20500,4849
|
|
20230614,103200,19120007200,20550,20550,20600,20500,1232
|
|
20230614,103100,19094699600,20550,20500,20600,20500,2167
|
|
20230614,103000,19050191150,20500,20550,20600,20500,1505
|
|
20230614,102900,19019274100,20550,20550,20600,20500,1810
|
|
20230614,102800,18982081250,20600,20500,20600,20500,3202
|
|
20230614,102700,18916278350,20550,20500,20550,20500,1208
|
|
20230614,102600,18891476700,20500,20550,20550,20500,2269
|
|
20230614,102500,18844883350,20550,20600,20600,20550,3959
|
|
20230614,102400,18763490950,20600,20550,20600,20550,5860
|
|
20230614,102300,18642794950,20600,20600,20600,20550,16431
|
|
20230614,102200,18304384100,20550,20550,20600,20550,2996
|
|
20230614,102100,18242760950,20550,20500,20600,20500,8920
|
|
20230614,102000,18059409550,20500,20500,20550,20450,2859
|
|
20230614,101900,18000800900,20500,20500,20550,20500,1239
|
|
20230614,101800,17975399800,20500,20500,20550,20500,2390
|
|
20230614,101700,17926377850,20500,20550,20550,20500,6345
|
|
20230614,101600,17796244500,20550,20550,20600,20500,3729
|
|
20230614,101500,17719577800,20600,20550,20600,20500,5173
|
|
20230614,101400,17613234300,20550,20550,20600,20500,3966
|
|
20230614,101300,17531735550,20550,20550,20600,20500,8032
|
|
20230614,101200,17366673300,20500,20550,20550,20500,3227
|
|
20230614,101100,17300374950,20500,20500,20550,20450,3031
|
|
20230614,101000,17238215400,20450,20500,20550,20450,3933
|
|
20230614,100900,17157570350,20500,20550,20550,20500,1004
|
|
20230614,100800,17136976250,20550,20500,20550,20450,2418
|
|
20230614,100700,17087403750,20450,20500,20550,20450,1894
|
|
20230614,100600,17048582600,20500,20500,20550,20500,4852
|
|
20230614,100500,16949059950,20550,20550,20550,20500,4480
|
|
20230614,100400,16857092150,20500,20500,20550,20500,1191
|
|
20230614,100300,16832625200,20500,20500,20550,20450,3328
|
|
20230614,100200,16764449850,20500,20450,20500,20350,15847
|
|
20230614,100100,16440548550,20500,20550,20550,20400,14085
|
|
20230614,100000,16151839650,20550,20550,20600,20550,5342
|
|
20230614,095900,16042013050,20600,20600,20650,20550,6210
|
|
20230614,095800,15914330250,20550,20550,20600,20550,9423
|
|
20230614,095700,15720221300,20550,20600,20600,20500,11820
|
|
20230614,095600,15477244150,20600,20600,20650,20550,10560
|
|
20230614,095500,15259712700,20600,20500,20650,20500,36350
|
|
20230614,095400,14511539700,20500,20450,20500,20450,13187
|
|
20230614,095300,14241351800,20450,20450,20500,20400,8852
|
|
20230614,095200,14060349250,20400,20300,20450,20300,12577
|
|
20230614,095100,13804067500,20350,20300,20350,20300,760
|
|
20230614,095000,13788622700,20350,20350,20350,20300,3738
|
|
20230614,094900,13712696800,20300,20350,20350,20250,5445
|
|
20230614,094800,13602070500,20300,20200,20350,20200,6491
|
|
20230614,094700,13470495500,20250,20250,20250,20150,6172
|
|
20230614,094600,13345754000,20250,20250,20250,20150,8367
|
|
20230614,094500,13176696150,20200,20250,20250,20150,6635
|
|
20230614,094400,13042666750,20200,20250,20250,20200,9673
|
|
20230614,094300,12847199700,20200,20250,20250,20200,3022
|
|
20230614,094200,12786102600,20200,20150,20200,20100,11247
|
|
20230614,094100,12559463550,20200,20150,20200,20150,1601
|
|
20230614,094000,12527189900,20150,20150,20250,20100,14121
|
|
20230614,093900,12242571600,20150,20150,20200,20100,23764
|
|
20230614,093800,11763709950,20150,20200,20200,20100,14080
|
|
20230614,093700,11479862700,20200,20200,20250,20150,12658
|
|
20230614,093600,11224629350,20200,20150,20250,20150,3223
|
|
20230614,093500,11159544250,20200,20200,20250,20200,9864
|
|
20230614,093400,10960278350,20200,20300,20300,20200,13223
|
|
20230614,093300,10692811600,20300,20300,20350,20250,6312
|
|
20230614,093200,10564606450,20300,20250,20300,20200,5877
|
|
20230614,093100,10445487300,20200,20250,20300,20200,7505
|
|
20230614,093000,10293516350,20250,20300,20300,20250,3428
|
|
20230614,092900,10224028350,20300,20300,20350,20250,4140
|
|
20230614,092800,10140013550,20300,20300,20350,20300,2833
|
|
20230614,092700,10082448850,20350,20250,20350,20200,10799
|
|
20230614,092600,9863554100,20250,20250,20300,20200,7641
|
|
20230614,092500,9708810150,20250,20300,20350,20250,3703
|
|
20230614,092400,9633695950,20250,20250,20350,20250,3958
|
|
20230614,092300,9553374100,20250,20300,20350,20200,21243
|
|
20230614,092200,9122553550,20350,20450,20450,20300,8552
|
|
20230614,092100,8948214650,20450,20350,20500,20300,11831
|
|
20230614,092000,8706525500,20300,20300,20350,20250,9715
|
|
20230614,091900,8509342650,20250,20250,20350,20200,9880
|
|
20230614,091800,8309004400,20250,20200,20300,20200,6595
|
|
20230614,091700,8175510550,20200,20250,20300,20200,10814
|
|
20230614,091600,7956557450,20200,20200,20300,20100,30017
|
|
20230614,091500,7350957950,20200,20300,20350,20100,39216
|
|
20230614,091400,6558875700,20350,20400,20400,20250,21369
|
|
20230614,091300,6125387150,20350,20350,20450,20350,12316
|
|
20230614,091200,5874372700,20400,20550,20550,20300,21164
|
|
20230614,091100,5441961800,20550,20550,20600,20500,9533
|
|
20230614,091000,5245958150,20600,20650,20650,20550,6210
|
|
20230614,090900,5118056600,20650,20600,20700,20550,11569
|
|
20230614,090800,4879332000,20600,20700,20750,20550,17719
|
|
20230614,090700,4513403000,20650,20500,20750,20500,22068
|
|
20230614,090600,4057564150,20500,20550,20650,20500,13211
|
|
20230614,090500,3785224650,20550,20500,20650,20400,32719
|
|
20230614,090400,3114927350,20500,20500,20600,20500,10067
|
|
20230614,090300,2908233850,20500,20750,20750,20500,23151
|
|
20230614,090200,2430604400,20800,20500,20800,20500,25277
|
|
20230614,090100,1908028550,20550,20550,20600,20450,22820
|
|
20230614,090000,1439727250,20550,20600,20600,20500,69936
|