773 lines
41 KiB
CSV
773 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,215000,10125786430,19760,19760,19760,19760,5612
|
|
20230614,214900,10125786430,19760,19760,19760,19760,0
|
|
20230614,214800,10125786430,19760,19760,19760,19760,0
|
|
20230614,214700,10125786430,19760,19760,19760,19760,0
|
|
20230614,214600,10125786430,19760,19760,19760,19760,0
|
|
20230614,214500,10125786430,19760,19760,19760,19760,0
|
|
20230614,214400,10125786430,19760,19760,19760,19760,0
|
|
20230614,214300,10125786430,19760,19760,19760,19760,0
|
|
20230614,214200,10125786430,19760,19760,19760,19760,0
|
|
20230614,214100,10125786430,19760,19760,19760,19760,0
|
|
20230614,214000,10125786430,19760,19760,19760,19760,0
|
|
20230614,213900,10125786430,19760,19760,19760,19760,0
|
|
20230614,213800,10125786430,19760,19760,19760,19760,0
|
|
20230614,213700,10125786430,19760,19760,19760,19760,0
|
|
20230614,213600,10125786430,19760,19760,19760,19760,0
|
|
20230614,213500,10125786430,19760,19760,19760,19760,0
|
|
20230614,213400,10125786430,19760,19760,19760,19760,0
|
|
20230614,213300,10125786430,19760,19760,19760,19760,0
|
|
20230614,213200,10125786430,19760,19760,19760,19760,0
|
|
20230614,213100,10125786430,19760,19760,19760,19760,0
|
|
20230614,213000,10125786430,19760,19760,19760,19760,0
|
|
20230614,212900,10125786430,19760,19760,19760,19760,0
|
|
20230614,212800,10125786430,19760,19760,19760,19760,0
|
|
20230614,212700,10125786430,19760,19760,19760,19760,0
|
|
20230614,212600,10125786430,19760,19760,19760,19760,0
|
|
20230614,212500,10125786430,19760,19760,19760,19760,0
|
|
20230614,212400,10125786430,19760,19760,19760,19760,0
|
|
20230614,212300,10125786430,19760,19760,19760,19760,0
|
|
20230614,212200,10125786430,19760,19760,19760,19760,0
|
|
20230614,212100,10125786430,19760,19760,19760,19760,0
|
|
20230614,212000,10125786430,19760,19760,19760,19760,5612
|
|
20230614,211900,10125786430,19760,19760,19760,19760,0
|
|
20230614,211800,10125786430,19760,19760,19760,19760,0
|
|
20230614,211700,10125786430,19760,19760,19760,19760,0
|
|
20230614,211600,10125786430,19760,19760,19760,19760,0
|
|
20230614,211500,10125786430,19760,19760,19760,19760,0
|
|
20230614,211400,10125786430,19760,19760,19760,19760,0
|
|
20230614,211300,10125786430,19760,19760,19760,19760,0
|
|
20230614,211200,10125786430,19760,19760,19760,19760,0
|
|
20230614,211100,10125786430,19760,19760,19760,19760,0
|
|
20230614,211000,10125786430,19760,19760,19760,19760,0
|
|
20230614,210900,10125786430,19760,19760,19760,19760,0
|
|
20230614,210800,10125786430,19760,19760,19760,19760,0
|
|
20230614,210700,10125786430,19760,19760,19760,19760,0
|
|
20230614,210600,10125786430,19760,19760,19760,19760,0
|
|
20230614,210500,10125786430,19760,19760,19760,19760,0
|
|
20230614,210400,10125786430,19760,19760,19760,19760,0
|
|
20230614,210300,10125786430,19760,19760,19760,19760,0
|
|
20230614,210200,10125786430,19760,19760,19760,19760,0
|
|
20230614,210100,10125786430,19760,19760,19760,19760,0
|
|
20230614,210000,10125786430,19760,19760,19760,19760,0
|
|
20230614,205900,10125786430,19760,19760,19760,19760,0
|
|
20230614,205800,10125786430,19760,19760,19760,19760,0
|
|
20230614,205700,10125786430,19760,19760,19760,19760,0
|
|
20230614,205600,10125786430,19760,19760,19760,19760,0
|
|
20230614,205500,10125786430,19760,19760,19760,19760,0
|
|
20230614,205400,10125786430,19760,19760,19760,19760,0
|
|
20230614,205300,10125786430,19760,19760,19760,19760,0
|
|
20230614,205200,10125786430,19760,19760,19760,19760,0
|
|
20230614,205100,10125786430,19760,19760,19760,19760,0
|
|
20230614,205000,10125786430,19760,19760,19760,19760,5612
|
|
20230614,204900,10125786430,19760,19760,19760,19760,0
|
|
20230614,204800,10125786430,19760,19760,19760,19760,0
|
|
20230614,204700,10125786430,19760,19760,19760,19760,0
|
|
20230614,204600,10125786430,19760,19760,19760,19760,0
|
|
20230614,204500,10125786430,19760,19760,19760,19760,0
|
|
20230614,204400,10125786430,19760,19760,19760,19760,0
|
|
20230614,204300,10125786430,19760,19760,19760,19760,0
|
|
20230614,204200,10125786430,19760,19760,19760,19760,0
|
|
20230614,204100,10125786430,19760,19760,19760,19760,0
|
|
20230614,204000,10125786430,19760,19760,19760,19760,0
|
|
20230614,203900,10125786430,19760,19760,19760,19760,0
|
|
20230614,203800,10125786430,19760,19760,19760,19760,0
|
|
20230614,203700,10125786430,19760,19760,19760,19760,0
|
|
20230614,203600,10125786430,19760,19760,19760,19760,0
|
|
20230614,203500,10125786430,19760,19760,19760,19760,0
|
|
20230614,203400,10125786430,19760,19760,19760,19760,0
|
|
20230614,203300,10125786430,19760,19760,19760,19760,0
|
|
20230614,203200,10125786430,19760,19760,19760,19760,0
|
|
20230614,203100,10125786430,19760,19760,19760,19760,0
|
|
20230614,203000,10125786430,19760,19760,19760,19760,0
|
|
20230614,202900,10125786430,19760,19760,19760,19760,0
|
|
20230614,202800,10125786430,19760,19760,19760,19760,0
|
|
20230614,202700,10125786430,19760,19760,19760,19760,0
|
|
20230614,202600,10125786430,19760,19760,19760,19760,0
|
|
20230614,202500,10125786430,19760,19760,19760,19760,0
|
|
20230614,202400,10125786430,19760,19760,19760,19760,0
|
|
20230614,202300,10125786430,19760,19760,19760,19760,0
|
|
20230614,202200,10125786430,19760,19760,19760,19760,0
|
|
20230614,202100,10125786430,19760,19760,19760,19760,0
|
|
20230614,202000,10125786430,19760,19760,19760,19760,5612
|
|
20230614,201900,10125786430,19760,19760,19760,19760,0
|
|
20230614,201800,10125786430,19760,19760,19760,19760,0
|
|
20230614,201700,10125786430,19760,19760,19760,19760,0
|
|
20230614,201600,10125786430,19760,19760,19760,19760,0
|
|
20230614,201500,10125786430,19760,19760,19760,19760,0
|
|
20230614,201400,10125786430,19760,19760,19760,19760,0
|
|
20230614,201300,10125786430,19760,19760,19760,19760,0
|
|
20230614,201200,10125786430,19760,19760,19760,19760,0
|
|
20230614,201100,10125786430,19760,19760,19760,19760,0
|
|
20230614,201000,10125786430,19760,19760,19760,19760,0
|
|
20230614,200900,10125786430,19760,19760,19760,19760,0
|
|
20230614,200800,10125786430,19760,19760,19760,19760,0
|
|
20230614,200700,10125786430,19760,19760,19760,19760,0
|
|
20230614,200600,10125786430,19760,19760,19760,19760,0
|
|
20230614,200500,10125786430,19760,19760,19760,19760,0
|
|
20230614,200400,10125786430,19760,19760,19760,19760,0
|
|
20230614,200300,10125786430,19760,19760,19760,19760,0
|
|
20230614,200200,10125786430,19760,19760,19760,19760,0
|
|
20230614,200100,10125786430,19760,19760,19760,19760,0
|
|
20230614,200000,10125786430,19760,19760,19760,19760,0
|
|
20230614,195900,10125786430,19760,19760,19760,19760,0
|
|
20230614,195800,10125786430,19760,19760,19760,19760,0
|
|
20230614,195700,10125786430,19760,19760,19760,19760,0
|
|
20230614,195600,10125786430,19760,19760,19760,19760,0
|
|
20230614,195500,10125786430,19760,19760,19760,19760,0
|
|
20230614,195400,10125786430,19760,19760,19760,19760,0
|
|
20230614,195300,10125786430,19760,19760,19760,19760,0
|
|
20230614,195200,10125786430,19760,19760,19760,19760,0
|
|
20230614,195100,10125786430,19760,19760,19760,19760,0
|
|
20230614,195000,10125786430,19760,19760,19760,19760,5612
|
|
20230614,194900,10125786430,19760,19760,19760,19760,0
|
|
20230614,194800,10125786430,19760,19760,19760,19760,0
|
|
20230614,194700,10125786430,19760,19760,19760,19760,0
|
|
20230614,194600,10125786430,19760,19760,19760,19760,0
|
|
20230614,194500,10125786430,19760,19760,19760,19760,0
|
|
20230614,194400,10125786430,19760,19760,19760,19760,0
|
|
20230614,194300,10125786430,19760,19760,19760,19760,0
|
|
20230614,194200,10125786430,19760,19760,19760,19760,0
|
|
20230614,194100,10125786430,19760,19760,19760,19760,0
|
|
20230614,194000,10125786430,19760,19760,19760,19760,0
|
|
20230614,193900,10125786430,19760,19760,19760,19760,0
|
|
20230614,193800,10125786430,19760,19760,19760,19760,0
|
|
20230614,193700,10125786430,19760,19760,19760,19760,0
|
|
20230614,193600,10125786430,19760,19760,19760,19760,0
|
|
20230614,193500,10125786430,19760,19760,19760,19760,0
|
|
20230614,193400,10125786430,19760,19760,19760,19760,0
|
|
20230614,193300,10125786430,19760,19760,19760,19760,0
|
|
20230614,193200,10125786430,19760,19760,19760,19760,0
|
|
20230614,193100,10125786430,19760,19760,19760,19760,0
|
|
20230614,193000,10125786430,19760,19760,19760,19760,0
|
|
20230614,192900,10125786430,19760,19760,19760,19760,0
|
|
20230614,192800,10125786430,19760,19760,19760,19760,0
|
|
20230614,192700,10125786430,19760,19760,19760,19760,0
|
|
20230614,192600,10125786430,19760,19760,19760,19760,0
|
|
20230614,192500,10125786430,19760,19760,19760,19760,0
|
|
20230614,192400,10125786430,19760,19760,19760,19760,0
|
|
20230614,192300,10125786430,19760,19760,19760,19760,0
|
|
20230614,192200,10125786430,19760,19760,19760,19760,0
|
|
20230614,192100,10125786430,19760,19760,19760,19760,0
|
|
20230614,192000,10125786430,19760,19760,19760,19760,5612
|
|
20230614,191900,10125786430,19760,19760,19760,19760,0
|
|
20230614,191800,10125786430,19760,19760,19760,19760,0
|
|
20230614,191700,10125786430,19760,19760,19760,19760,0
|
|
20230614,191600,10125786430,19760,19760,19760,19760,0
|
|
20230614,191500,10125786430,19760,19760,19760,19760,0
|
|
20230614,191400,10125786430,19760,19760,19760,19760,0
|
|
20230614,191300,10125786430,19760,19760,19760,19760,0
|
|
20230614,191200,10125786430,19760,19760,19760,19760,0
|
|
20230614,191100,10125786430,19760,19760,19760,19760,0
|
|
20230614,191000,10125786430,19760,19760,19760,19760,0
|
|
20230614,190900,10125786430,19760,19760,19760,19760,0
|
|
20230614,190800,10125786430,19760,19760,19760,19760,0
|
|
20230614,190700,10125786430,19760,19760,19760,19760,0
|
|
20230614,190600,10125786430,19760,19760,19760,19760,0
|
|
20230614,190500,10125786430,19760,19760,19760,19760,0
|
|
20230614,190400,10125786430,19760,19760,19760,19760,0
|
|
20230614,190300,10125786430,19760,19760,19760,19760,0
|
|
20230614,190200,10125786430,19760,19760,19760,19760,0
|
|
20230614,190100,10125786430,19760,19760,19760,19760,0
|
|
20230614,190000,10125786430,19760,19760,19760,19760,0
|
|
20230614,185900,10125786430,19760,19760,19760,19760,0
|
|
20230614,185800,10125786430,19760,19760,19760,19760,0
|
|
20230614,185700,10125786430,19760,19760,19760,19760,0
|
|
20230614,185600,10125786430,19760,19760,19760,19760,0
|
|
20230614,185500,10125786430,19760,19760,19760,19760,0
|
|
20230614,185400,10125786430,19760,19760,19760,19760,0
|
|
20230614,185300,10125786430,19760,19760,19760,19760,0
|
|
20230614,185200,10125786430,19760,19760,19760,19760,0
|
|
20230614,185100,10125786430,19760,19760,19760,19760,0
|
|
20230614,185000,10125786430,19760,19760,19760,19760,5612
|
|
20230614,184900,10125786430,19760,19760,19760,19760,0
|
|
20230614,184800,10125786430,19760,19760,19760,19760,0
|
|
20230614,184700,10125786430,19760,19760,19760,19760,0
|
|
20230614,184600,10125786430,19760,19760,19760,19760,0
|
|
20230614,184500,10125786430,19760,19760,19760,19760,0
|
|
20230614,184400,10125786430,19760,19760,19760,19760,0
|
|
20230614,184300,10125786430,19760,19760,19760,19760,0
|
|
20230614,184200,10125786430,19760,19760,19760,19760,0
|
|
20230614,184100,10125786430,19760,19760,19760,19760,0
|
|
20230614,184000,10125786430,19760,19760,19760,19760,0
|
|
20230614,183900,10125786430,19760,19760,19760,19760,0
|
|
20230614,183800,10125786430,19760,19760,19760,19760,0
|
|
20230614,183700,10125786430,19760,19760,19760,19760,0
|
|
20230614,183600,10125786430,19760,19760,19760,19760,0
|
|
20230614,183500,10125786430,19760,19760,19760,19760,0
|
|
20230614,183400,10125786430,19760,19760,19760,19760,0
|
|
20230614,183300,10125786430,19760,19760,19760,19760,0
|
|
20230614,183200,10125786430,19760,19760,19760,19760,0
|
|
20230614,183100,10125786430,19760,19760,19760,19760,0
|
|
20230614,183000,10125786430,19760,19760,19760,19760,0
|
|
20230614,182900,10125786430,19760,19760,19760,19760,0
|
|
20230614,182800,10125786430,19760,19760,19760,19760,0
|
|
20230614,182700,10125786430,19760,19760,19760,19760,0
|
|
20230614,182600,10125786430,19760,19760,19760,19760,0
|
|
20230614,182500,10125786430,19760,19760,19760,19760,0
|
|
20230614,182400,10125786430,19760,19760,19760,19760,0
|
|
20230614,182300,10125786430,19760,19760,19760,19760,0
|
|
20230614,182200,10125786430,19760,19760,19760,19760,0
|
|
20230614,182100,10125786430,19760,19760,19760,19760,0
|
|
20230614,182000,10125786430,19760,19760,19760,19760,5612
|
|
20230614,181900,10125786430,19760,19760,19760,19760,0
|
|
20230614,181800,10125786430,19760,19760,19760,19760,0
|
|
20230614,181700,10125786430,19760,19760,19760,19760,0
|
|
20230614,181600,10125786430,19760,19760,19760,19760,0
|
|
20230614,181500,10125786430,19760,19760,19760,19760,0
|
|
20230614,181400,10125786430,19760,19760,19760,19760,0
|
|
20230614,181300,10125786430,19760,19760,19760,19760,0
|
|
20230614,181200,10125786430,19760,19760,19760,19760,0
|
|
20230614,181100,10125786430,19760,19760,19760,19760,0
|
|
20230614,181000,10125786430,19760,19760,19760,19760,0
|
|
20230614,180900,10125786430,19760,19760,19760,19760,0
|
|
20230614,180800,10125786430,19760,19760,19760,19760,0
|
|
20230614,180700,10125786430,19760,19760,19760,19760,0
|
|
20230614,180600,10125786430,19760,19760,19760,19760,0
|
|
20230614,180500,10125786430,19760,19760,19760,19760,0
|
|
20230614,180400,10125786430,19760,19760,19760,19760,0
|
|
20230614,180300,10125786430,19760,19760,19760,19760,0
|
|
20230614,180200,10125786430,19760,19760,19760,19760,0
|
|
20230614,180100,10125786430,19760,19760,19760,19760,0
|
|
20230614,180000,10125786430,19760,19760,19760,19760,0
|
|
20230614,175900,10125786430,19760,19760,19760,19760,0
|
|
20230614,175800,10125786430,19760,19760,19760,19760,0
|
|
20230614,175700,10125786430,19760,19760,19760,19760,0
|
|
20230614,175600,10125786430,19760,19760,19760,19760,0
|
|
20230614,175500,10125786430,19760,19760,19760,19760,0
|
|
20230614,175400,10125786430,19760,19760,19760,19760,0
|
|
20230614,175300,10125786430,19760,19760,19760,19760,0
|
|
20230614,175200,10125786430,19760,19760,19760,19760,0
|
|
20230614,175100,10125786430,19760,19760,19760,19760,0
|
|
20230614,175000,10125786430,19760,19760,19760,19760,5612
|
|
20230614,174900,10125786430,19760,19760,19760,19760,0
|
|
20230614,174800,10125786430,19760,19760,19760,19760,0
|
|
20230614,174700,10125786430,19760,19760,19760,19760,0
|
|
20230614,174600,10125786430,19760,19760,19760,19760,0
|
|
20230614,174500,10125786430,19760,19760,19760,19760,0
|
|
20230614,174400,10125786430,19760,19760,19760,19760,0
|
|
20230614,174300,10125786430,19760,19760,19760,19760,0
|
|
20230614,174200,10125786430,19760,19760,19760,19760,0
|
|
20230614,174100,10125786430,19760,19760,19760,19760,0
|
|
20230614,174000,10125786430,19760,19760,19760,19760,0
|
|
20230614,173900,10125786430,19760,19760,19760,19760,0
|
|
20230614,173800,10125786430,19760,19760,19760,19760,0
|
|
20230614,173700,10125786430,19760,19760,19760,19760,0
|
|
20230614,173600,10125786430,19760,19760,19760,19760,0
|
|
20230614,173500,10125786430,19760,19760,19760,19760,0
|
|
20230614,173400,10125786430,19760,19760,19760,19760,0
|
|
20230614,173300,10125786430,19760,19760,19760,19760,0
|
|
20230614,173200,10125786430,19760,19760,19760,19760,0
|
|
20230614,173100,10125786430,19760,19760,19760,19760,0
|
|
20230614,173000,10125786430,19760,19760,19760,19760,0
|
|
20230614,172900,10125786430,19760,19760,19760,19760,0
|
|
20230614,172800,10125786430,19760,19760,19760,19760,0
|
|
20230614,172700,10125786430,19760,19760,19760,19760,0
|
|
20230614,172600,10125786430,19760,19760,19760,19760,0
|
|
20230614,172500,10125786430,19760,19760,19760,19760,0
|
|
20230614,172400,10125786430,19760,19760,19760,19760,0
|
|
20230614,172300,10125786430,19760,19760,19760,19760,0
|
|
20230614,172200,10125786430,19760,19760,19760,19760,0
|
|
20230614,172100,10125786430,19760,19760,19760,19760,0
|
|
20230614,172000,10125786430,19760,19760,19760,19760,5612
|
|
20230614,171900,10125786430,19760,19760,19760,19760,0
|
|
20230614,171800,10125786430,19760,19760,19760,19760,0
|
|
20230614,171700,10125786430,19760,19760,19760,19760,0
|
|
20230614,171600,10125786430,19760,19760,19760,19760,0
|
|
20230614,171500,10125786430,19760,19760,19760,19760,0
|
|
20230614,171400,10125786430,19760,19760,19760,19760,0
|
|
20230614,171300,10125786430,19760,19760,19760,19760,0
|
|
20230614,171200,10125786430,19760,19760,19760,19760,0
|
|
20230614,171100,10125786430,19760,19760,19760,19760,0
|
|
20230614,171000,10125786430,19760,19760,19760,19760,0
|
|
20230614,170900,10125786430,19760,19760,19760,19760,0
|
|
20230614,170800,10125786430,19760,19760,19760,19760,0
|
|
20230614,170700,10125786430,19760,19760,19760,19760,0
|
|
20230614,170600,10125786430,19760,19760,19760,19760,0
|
|
20230614,170500,10125786430,19760,19760,19760,19760,0
|
|
20230614,170400,10125786430,19760,19760,19760,19760,0
|
|
20230614,170300,10125786430,19760,19760,19760,19760,0
|
|
20230614,170200,10125786430,19760,19760,19760,19760,0
|
|
20230614,170100,10125786430,19760,19760,19760,19760,0
|
|
20230614,170000,10125786430,19760,19760,19760,19760,0
|
|
20230614,165900,10125786430,19760,19760,19760,19760,0
|
|
20230614,165800,10125786430,19760,19760,19760,19760,0
|
|
20230614,165700,10125786430,19760,19760,19760,19760,0
|
|
20230614,165600,10125786430,19760,19760,19760,19760,0
|
|
20230614,165500,10125786430,19760,19760,19760,19760,0
|
|
20230614,165400,10125786430,19760,19760,19760,19760,0
|
|
20230614,165300,10125786430,19760,19760,19760,19760,0
|
|
20230614,165200,10125786430,19760,19760,19760,19760,0
|
|
20230614,165100,10125786430,19760,19760,19760,19760,0
|
|
20230614,165000,10125786430,19760,19760,19760,19760,5612
|
|
20230614,164900,10125786430,19760,19760,19760,19760,0
|
|
20230614,164800,10125786430,19760,19760,19760,19760,0
|
|
20230614,164700,10125786430,19760,19760,19760,19760,0
|
|
20230614,164600,10125786430,19760,19760,19760,19760,0
|
|
20230614,164500,10125786430,19760,19760,19760,19760,0
|
|
20230614,164400,10125786430,19760,19760,19760,19760,0
|
|
20230614,164300,10125786430,19760,19760,19760,19760,0
|
|
20230614,164200,10125786430,19760,19760,19760,19760,0
|
|
20230614,164100,10125786430,19760,19760,19760,19760,0
|
|
20230614,164000,10125786430,19760,19760,19760,19760,0
|
|
20230614,163900,10125786430,19760,19760,19760,19760,0
|
|
20230614,163800,10125786430,19760,19760,19760,19760,0
|
|
20230614,163700,10125786430,19760,19760,19760,19760,0
|
|
20230614,163600,10125786430,19760,19760,19760,19760,0
|
|
20230614,163500,10125786430,19760,19760,19760,19760,0
|
|
20230614,163400,10125786430,19760,19760,19760,19760,0
|
|
20230614,163300,10125786430,19760,19760,19760,19760,0
|
|
20230614,163200,10125786430,19760,19760,19760,19760,0
|
|
20230614,163100,10125786430,19760,19760,19760,19760,0
|
|
20230614,163000,10125786430,19760,19760,19760,19760,0
|
|
20230614,162900,10125786430,19760,19760,19760,19760,0
|
|
20230614,162800,10125786430,19760,19760,19760,19760,0
|
|
20230614,162700,10125786430,19760,19760,19760,19760,0
|
|
20230614,162600,10125786430,19760,19760,19760,19760,0
|
|
20230614,162500,10125786430,19760,19760,19760,19760,0
|
|
20230614,162400,10125786430,19760,19760,19760,19760,0
|
|
20230614,162300,10125786430,19760,19760,19760,19760,0
|
|
20230614,162200,10125786430,19760,19760,19760,19760,0
|
|
20230614,162100,10125786430,19760,19760,19760,19760,0
|
|
20230614,162000,10125786430,19760,19760,19760,19760,5612
|
|
20230614,161900,10125786430,19760,19760,19760,19760,0
|
|
20230614,161800,10125786430,19760,19760,19760,19760,0
|
|
20230614,161700,10125786430,19760,19760,19760,19760,0
|
|
20230614,161600,10125786430,19760,19760,19760,19760,0
|
|
20230614,161500,10125786430,19760,19760,19760,19760,0
|
|
20230614,161400,10125786430,19760,19760,19760,19760,0
|
|
20230614,161300,10125786430,19760,19760,19760,19760,0
|
|
20230614,161200,10125786430,19760,19760,19760,19760,0
|
|
20230614,161100,10125786430,19760,19760,19760,19760,0
|
|
20230614,161000,10125786430,19760,19760,19760,19760,0
|
|
20230614,160900,10125786430,19760,19760,19760,19760,0
|
|
20230614,160800,10125786430,19760,19760,19760,19760,0
|
|
20230614,160700,10125786430,19760,19760,19760,19760,0
|
|
20230614,160600,10125786430,19760,19760,19760,19760,0
|
|
20230614,160500,10125786430,19760,19760,19760,19760,0
|
|
20230614,160400,10125786430,19760,19760,19760,19760,0
|
|
20230614,160300,10125786430,19760,19760,19760,19760,0
|
|
20230614,160200,10125786430,19760,19760,19760,19760,0
|
|
20230614,160100,10125786430,19760,19760,19760,19760,0
|
|
20230614,160000,10125786430,19760,19760,19760,19760,0
|
|
20230614,155900,10125786430,19760,19760,19760,19760,0
|
|
20230614,155800,10125786430,19760,19760,19760,19760,0
|
|
20230614,155700,10125786430,19760,19760,19760,19760,0
|
|
20230614,155600,10125786430,19760,19760,19760,19760,0
|
|
20230614,155500,10125786430,19760,19760,19760,19760,0
|
|
20230614,155400,10125786430,19760,19760,19760,19760,0
|
|
20230614,155300,10125786430,19760,19760,19760,19760,0
|
|
20230614,155200,10125786430,19760,19760,19760,19760,0
|
|
20230614,155100,10125786430,19760,19760,19760,19760,0
|
|
20230614,155000,10125786430,19760,19760,19760,19760,5612
|
|
20230614,154900,10125786430,19760,19760,19760,19760,0
|
|
20230614,154800,10125786430,19760,19760,19760,19760,0
|
|
20230614,154700,10125786430,19760,19760,19760,19760,0
|
|
20230614,154600,10125786430,19760,19760,19760,19760,0
|
|
20230614,154500,10125786430,19760,19760,19760,19760,0
|
|
20230614,154400,10125786430,19760,19760,19760,19760,0
|
|
20230614,154300,10125786430,19760,19760,19760,19760,0
|
|
20230614,154200,10125786430,19760,19760,19760,19760,0
|
|
20230614,154100,10125786430,19760,19760,19760,19760,0
|
|
20230614,154000,10125786430,19760,19760,19760,19760,0
|
|
20230614,153900,10125786430,19760,19760,19760,19760,0
|
|
20230614,153800,10125786430,19760,19760,19760,19760,0
|
|
20230614,153700,10125786430,19760,19760,19760,19760,0
|
|
20230614,153600,10125786430,19760,19760,19760,19760,0
|
|
20230614,153500,10125786430,19760,19760,19760,19760,0
|
|
20230614,153400,10125786430,19760,19760,19760,19760,0
|
|
20230614,153300,10125786430,19760,19760,19760,19760,0
|
|
20230614,153200,10125786430,19760,19760,19760,19760,0
|
|
20230614,153100,10125786430,19760,19760,19760,19760,0
|
|
20230614,153000,10125786430,19760,19760,19760,19760,5612
|
|
20230614,152900,10014893310,19750,19750,19750,19750,0
|
|
20230614,152800,10014893310,19750,19750,19750,19750,0
|
|
20230614,152700,10014893310,19750,19750,19750,19750,0
|
|
20230614,152600,10014893310,19750,19750,19750,19750,0
|
|
20230614,152500,10014893310,19750,19750,19750,19750,0
|
|
20230614,152400,10014893310,19750,19750,19750,19750,0
|
|
20230614,152300,10014893310,19750,19750,19750,19750,0
|
|
20230614,152200,10014893310,19750,19750,19750,19750,0
|
|
20230614,152100,10014893310,19750,19750,19750,19750,0
|
|
20230614,152000,10014893310,19750,19750,19750,19750,0
|
|
20230614,151900,10014893310,19750,19730,19820,19730,7637
|
|
20230614,151800,9863909860,19740,19720,19740,19710,1437
|
|
20230614,151700,9835584290,19720,19730,19740,19710,533
|
|
20230614,151600,9825074110,19710,19720,19730,19710,1299
|
|
20230614,151500,9799447540,19740,19740,19740,19740,19
|
|
20230614,151400,9799072480,19740,19740,19740,19710,138
|
|
20230614,151300,9796352440,19710,19710,19710,19710,132
|
|
20230614,151200,9793750720,19710,19770,19770,19710,35
|
|
20230614,151100,9793060190,19770,19690,19770,19690,54
|
|
20230614,151000,9791996850,19680,19690,19740,19670,1304
|
|
20230614,150900,9766317620,19660,19690,19700,19660,1906
|
|
20230614,150800,9728810790,19690,19740,19740,19690,1030
|
|
20230614,150700,9708514410,19730,19740,19740,19730,328
|
|
20230614,150600,9702039890,19740,19750,19780,19730,356
|
|
20230614,150500,9695012070,19780,19740,19780,19740,688
|
|
20230614,150400,9681410920,19760,19720,19760,19720,518
|
|
20230614,150300,9671181360,19720,19710,19740,19710,107
|
|
20230614,150200,9669071870,19710,19760,19760,19710,8
|
|
20230614,150100,9668914090,19700,19710,19710,19700,77
|
|
20230614,150000,9667397030,19700,19750,19780,19700,190
|
|
20230614,145900,9663645320,19750,19770,19770,19750,412
|
|
20230614,145800,9655507700,19780,19750,19780,19750,125
|
|
20230614,145700,9653037390,19750,19740,19750,19700,741
|
|
20230614,145600,9638407110,19730,19690,19730,19690,791
|
|
20230614,145500,9622822320,19740,19680,19740,19680,3
|
|
20230614,145400,9622763160,19740,19700,19740,19660,220
|
|
20230614,145300,9618423340,19700,19650,19700,19630,3750
|
|
20230614,145200,9544711510,19650,19650,19660,19650,575
|
|
20230614,145100,9533412750,19660,19670,19670,19660,229
|
|
20230614,145000,9528910590,19670,19680,19680,19670,1125
|
|
20230614,144900,9506779010,19680,19680,19690,19680,246
|
|
20230614,144800,9501936730,19690,19690,19690,19680,645
|
|
20230614,144700,9489238810,19690,19770,19770,19690,94
|
|
20230614,144600,9487387290,19700,19700,19770,19690,801
|
|
20230614,144500,9471574490,19700,19780,19780,19700,140
|
|
20230614,144400,9468816410,19700,19700,19710,19700,568
|
|
20230614,144300,9457626020,19780,19690,19780,19690,390
|
|
20230614,144200,9449924240,19690,19780,19790,19690,951
|
|
20230614,144100,9431145000,19780,19780,19790,19690,1002
|
|
20230614,144000,9411343510,19690,19800,19800,19690,602
|
|
20230614,143900,9399482220,19800,19800,19800,19690,2346
|
|
20230614,143800,9353112930,19800,19750,19800,19750,1313
|
|
20230614,143700,9327178960,19750,19740,19750,19720,208
|
|
20230614,143600,9323073050,19740,19720,19740,19710,60
|
|
20230614,143500,9321890080,19720,19740,19740,19700,71
|
|
20230614,143400,9320488980,19740,19700,19750,19690,1902
|
|
20230614,143300,9283019220,19690,19750,19750,19690,59
|
|
20230614,143200,9281857350,19690,19710,19710,19690,1262
|
|
20230614,143100,9256994830,19750,19730,19750,19700,892
|
|
20230614,143000,9239409640,19730,19790,19790,19730,1523
|
|
20230614,142900,9209275180,19800,19800,19810,19800,219
|
|
20230614,142800,9204938460,19800,19770,19800,19770,1213
|
|
20230614,142700,9180925830,19790,19740,19790,19740,1640
|
|
20230614,142600,9148519920,19740,19730,19740,19720,403
|
|
20230614,142500,9140569100,19740,19740,19740,19740,31
|
|
20230614,142400,9139957160,19750,19720,19750,19720,160
|
|
20230614,142300,9136801000,19750,19710,19760,19710,1203
|
|
20230614,142200,9113071770,19700,19640,19700,19640,634
|
|
20230614,142100,9100599510,19660,19620,19660,19620,910
|
|
20230614,142000,9082728790,19620,19580,19620,19530,319
|
|
20230614,141900,9076479670,19620,19520,19620,19520,664
|
|
20230614,141800,9063471540,19520,19550,19570,19520,3482
|
|
20230614,141700,8995356660,19540,19550,19550,19540,7
|
|
20230614,141600,8995219820,19550,19550,19550,19520,93
|
|
20230614,141500,8993402430,19530,19560,19560,19530,52
|
|
20230614,141400,8992385800,19560,19560,19560,19560,12
|
|
20230614,141300,8992151080,19560,19570,19570,19560,526
|
|
20230614,141200,8981858760,19570,19530,19570,19500,1160
|
|
20230614,141100,8959171450,19480,19450,19570,19360,1039
|
|
20230614,141000,8938947340,19420,19380,19430,19320,2734
|
|
20230614,140900,8885951030,19390,19280,19450,19270,5393
|
|
20230614,140800,8781663990,19260,19350,19350,19260,1420
|
|
20230614,140700,8754251340,19350,19400,19400,19350,927
|
|
20230614,140600,8736291760,19400,19400,19450,19390,1905
|
|
20230614,140500,8699338380,19400,19550,19560,19400,10943
|
|
20230614,140400,8486100440,19560,19570,19580,19560,985
|
|
20230614,140300,8466830130,19600,19590,19600,19570,799
|
|
20230614,140200,8451187070,19580,19590,19630,19580,8
|
|
20230614,140100,8451030330,19640,19580,19640,19580,388
|
|
20230614,140000,8443426510,19580,19580,19660,19580,938
|
|
20230614,135900,8425059200,19570,19570,19570,19560,519
|
|
20230614,135800,8414902550,19570,19570,19570,19560,313
|
|
20230614,135700,8408777160,19570,19560,19580,19560,1069
|
|
20230614,135600,8387864220,19560,19570,19570,19560,553
|
|
20230614,135500,8377045620,19570,19590,19590,19570,1363
|
|
20230614,135400,8350366390,19600,19620,19630,19600,6302
|
|
20230614,135300,8226825140,19630,19660,19660,19620,1448
|
|
20230614,135200,8198405770,19630,19660,19660,19630,1559
|
|
20230614,135100,8167787440,19660,19660,19690,19650,1390
|
|
20230614,135000,8140461260,19690,19690,19690,19690,1
|
|
20230614,134900,8140441570,19670,19680,19690,19660,117
|
|
20230614,134800,8138140050,19660,19660,19700,19660,62
|
|
20230614,134700,8136921090,19660,19720,19720,19660,218
|
|
20230614,134600,8132629090,19720,19720,19720,19720,0
|
|
20230614,134500,8132629090,19720,19680,19720,19650,1018
|
|
20230614,134400,8112617490,19690,19690,19740,19670,550
|
|
20230614,134300,8101791680,19690,19680,19750,19680,37
|
|
20230614,134200,8101063100,19660,19750,19750,19660,61
|
|
20230614,134100,8099863660,19650,19740,19750,19650,407
|
|
20230614,134000,8091828960,19730,19640,19730,19640,838
|
|
20230614,133900,8075362300,19650,19680,19720,19650,347
|
|
20230614,133800,8068540850,19720,19720,19720,19720,795
|
|
20230614,133700,8052863450,19720,19730,19730,19720,4
|
|
20230614,133600,8052784550,19650,19730,19730,19640,121
|
|
20230614,133500,8050406900,19650,19700,19700,19650,52
|
|
20230614,133400,8049384670,19710,19710,19710,19710,2
|
|
20230614,133300,8049345250,19730,19660,19730,19650,101
|
|
20230614,133200,8047360390,19740,19630,19740,19630,43
|
|
20230614,133100,8046515260,19680,19630,19680,19630,292
|
|
20230614,133000,8040783250,19680,19740,19740,19620,800
|
|
20230614,132900,8025070520,19730,19650,19730,19650,2162
|
|
20230614,132800,7982560230,19640,19620,19640,19620,15
|
|
20230614,132700,7982265690,19620,19620,19650,19620,347
|
|
20230614,132600,7975451530,19650,19620,19650,19620,425
|
|
20230614,132500,7967112940,19620,19620,19650,19620,1116
|
|
20230614,132400,7945208410,19610,19620,19630,19610,653
|
|
20230614,132300,7932399000,19630,19640,19640,19630,400
|
|
20230614,132200,7924545950,19630,19630,19650,19620,715
|
|
20230614,132100,7910502060,19640,19610,19650,19600,2172
|
|
20230614,132000,7867922510,19610,19610,19650,19610,984
|
|
20230614,131900,7848622080,19610,19640,19640,19610,2886
|
|
20230614,131800,7791989920,19640,19670,19670,19640,1666
|
|
20230614,131700,7759247230,19670,19680,19680,19670,953
|
|
20230614,131600,7740493880,19680,19690,19690,19680,1096
|
|
20230614,131500,7718924510,19690,19710,19710,19680,5142
|
|
20230614,131400,7617642820,19700,19700,19700,19700,1477
|
|
20230614,131300,7588545920,19700,19720,19720,19700,1875
|
|
20230614,131200,7551602000,19720,19720,19730,19710,1027
|
|
20230614,131100,7531353680,19720,19720,19740,19720,146
|
|
20230614,131000,7528474320,19720,19710,19730,19710,87
|
|
20230614,130900,7526758630,19710,19710,19720,19710,587
|
|
20230614,130800,7515188810,19710,19710,19750,19710,298
|
|
20230614,130700,7509314130,19760,19730,19760,19710,1457
|
|
20230614,130600,7480577490,19730,19760,19760,19730,1481
|
|
20230614,130500,7451338560,19760,19770,19770,19760,467
|
|
20230614,130400,7442110280,19770,19760,19770,19760,174
|
|
20230614,130300,7438670900,19760,19770,19770,19750,1186
|
|
20230614,130200,7415230820,19780,19780,19780,19780,425
|
|
20230614,130100,7406824320,19780,19790,19790,19780,909
|
|
20230614,130000,7388835480,19790,19790,19790,19790,74
|
|
20230614,125900,7387371020,19790,19790,19800,19790,143
|
|
20230614,125800,7384541030,19810,19780,19810,19780,38
|
|
20230614,125700,7383789340,19780,19800,19810,19780,932
|
|
20230614,125600,7365336180,19800,19800,19800,19800,61
|
|
20230614,125500,7364128380,19800,19800,19800,19800,54
|
|
20230614,125400,7363059180,19800,19780,19810,19780,787
|
|
20230614,125300,7347476720,19780,19790,19800,19780,704
|
|
20230614,125200,7333549500,19780,19780,19780,19780,157
|
|
20230614,125100,7330444040,19780,19780,19780,19780,909
|
|
20230614,125000,7312464020,19770,19800,19800,19770,377
|
|
20230614,124900,7305007620,19800,19800,19810,19800,297
|
|
20230614,124800,7299126960,19800,19800,19800,19800,808
|
|
20230614,124700,7283128560,19800,19780,19810,19780,576
|
|
20230614,124600,7271724550,19780,19790,19800,19780,115
|
|
20230614,124500,7269449490,19790,19790,19810,19790,410
|
|
20230614,124400,7261334510,19790,19810,19820,19790,2623
|
|
20230614,124300,7209389720,19810,19820,19820,19810,100
|
|
20230614,124200,7207408410,19820,19840,19840,19820,239
|
|
20230614,124100,7202668690,19840,19820,19850,19820,419
|
|
20230614,124000,7194359390,19830,19820,19830,19820,8
|
|
20230614,123900,7194200770,19820,19820,19830,19810,1471
|
|
20230614,123800,7165054930,19810,19810,19810,19800,180
|
|
20230614,123700,7161489370,19810,19810,19810,19810,20
|
|
20230614,123600,7161093170,19800,19810,19810,19800,558
|
|
20230614,123500,7150042770,19800,19800,19800,19770,953
|
|
20230614,123400,7131176700,19800,19800,19810,19800,1138
|
|
20230614,123300,7108644290,19800,19780,19810,19770,1173
|
|
20230614,123200,7085445810,19780,19820,19830,19780,4097
|
|
20230614,123100,7004302160,19820,19820,19820,19820,460
|
|
20230614,123000,6995184960,19820,19820,19820,19820,181
|
|
20230614,122900,6991597540,19830,19860,19880,19830,1775
|
|
20230614,122800,6956360470,19860,19850,19860,19850,51
|
|
20230614,122700,6955347640,19830,19820,19830,19820,520
|
|
20230614,122600,6945039240,19820,19810,19820,19810,35
|
|
20230614,122500,6944345740,19830,19820,19830,19810,305
|
|
20230614,122400,6938300790,19820,19850,19860,19820,602
|
|
20230614,122300,6926368940,19820,19820,19820,19820,262
|
|
20230614,122200,6921176100,19820,19830,19830,19820,600
|
|
20230614,122100,6909284050,19820,19850,19850,19820,61
|
|
20230614,122000,6908075000,19820,19850,19850,19820,296
|
|
20230614,121900,6902206120,19850,19850,19850,19850,214
|
|
20230614,121800,6897958220,19820,19820,19830,19820,134
|
|
20230614,121700,6895302320,19820,19830,19830,19820,1233
|
|
20230614,121600,6870862060,19830,19830,19830,19830,1034
|
|
20230614,121500,6850357840,19860,19820,19860,19820,283
|
|
20230614,121400,6844744740,19820,19820,19820,19820,96
|
|
20230614,121300,6842842020,19820,19810,19820,19810,28
|
|
20230614,121200,6842287170,19820,19830,19830,19810,41
|
|
20230614,121100,6841474790,19830,19820,19830,19820,66
|
|
20230614,121000,6840166580,19820,19820,19820,19820,180
|
|
20230614,120900,6836598980,19820,19830,19830,19820,291
|
|
20230614,120800,6830831350,19820,19830,19830,19820,1167
|
|
20230614,120700,6807696200,19830,19820,19840,19820,223
|
|
20230614,120600,6803272390,19830,19830,19830,19820,282
|
|
20230614,120500,6797682950,19820,19820,19830,19820,125
|
|
20230614,120400,6795205330,19820,19820,19850,19820,134
|
|
20230614,120300,6792546540,19900,19900,19900,19810,71
|
|
20230614,120200,6791139040,19900,19810,19900,19810,201
|
|
20230614,120100,6787156070,19810,19830,19910,19810,982
|
|
20230614,120000,6767691680,19830,19920,19920,19830,1254
|
|
20230614,115900,6742792920,19870,19880,19880,19870,5
|
|
20230614,115800,6742693530,19870,19870,19880,19870,174
|
|
20230614,115700,6739236030,19870,19950,19950,19870,72
|
|
20230614,115600,6737803460,19950,19950,19950,19940,75
|
|
20230614,115500,6736307450,19950,19970,19970,19870,46
|
|
20230614,115400,6735390050,19930,19970,19980,19870,340
|
|
20230614,115300,6728614940,19990,19830,19990,19830,1161
|
|
20230614,115200,6705574230,19840,19840,19840,19820,228
|
|
20230614,115100,6701053260,19840,19830,19840,19820,218
|
|
20230614,115000,6696731700,19840,19840,19840,19840,36
|
|
20230614,114900,6696017460,19820,19830,19830,19820,27
|
|
20230614,114800,6695482060,19830,19810,19840,19800,331
|
|
20230614,114700,6688919710,19810,19810,19810,19800,941
|
|
20230614,114600,6670284680,19810,19820,19820,19800,1377
|
|
20230614,114500,6643002930,19820,19860,19860,19810,794
|
|
20230614,114400,6627263110,19870,19940,19940,19860,2191
|
|
20230614,114300,6583655840,19940,19970,19970,19940,800
|
|
20230614,114200,6567693570,19950,19980,19980,19950,1224
|
|
20230614,114100,6543253210,19980,19990,19990,19980,131
|
|
20230614,114000,6540635660,19990,19980,19990,19980,672
|
|
20230614,113900,6527208090,19980,20000,20000,19980,272
|
|
20230614,113800,6521771330,20000,20000,20100,20000,119
|
|
20230614,113700,6519391230,20000,20100,20100,20000,35
|
|
20230614,113600,6518688230,20100,20100,20100,20000,62
|
|
20230614,113500,6517448030,20000,20000,20100,20000,16
|
|
20230614,113400,6517127830,20100,19990,20100,19990,26
|
|
20230614,113300,6516607740,19990,20100,20100,19990,208
|
|
20230614,113200,6512449520,20100,20100,20100,20100,0
|
|
20230614,113100,6512449520,20100,19990,20100,19990,304
|
|
20230614,113000,6506359070,19990,20000,20050,19990,98
|
|
20230614,112900,6504399940,20000,20100,20100,20000,101
|
|
20230614,112800,6502379840,20100,20100,20100,20100,90
|
|
20230614,112700,6500570840,20100,20000,20100,19990,878
|
|
20230614,112600,6483010940,20100,20100,20100,20000,248
|
|
20230614,112500,6478039640,20100,20100,20100,20100,28
|
|
20230614,112400,6477476840,20150,20100,20150,20000,1223
|
|
20230614,112300,6452986940,20150,20100,20150,20100,413
|
|
20230614,112200,6444680640,20150,20150,20150,20100,44
|
|
20230614,112100,6443794590,20150,20150,20150,20100,628
|
|
20230614,112000,6431143390,20200,20150,20200,20150,391
|
|
20230614,111900,6423264640,20150,20150,20150,20150,106
|
|
20230614,111800,6421128740,20150,20150,20150,20100,210
|
|
20230614,111700,6416904090,20150,20100,20150,20000,1129
|
|
20230614,111600,6394213690,20100,20100,20100,20000,85
|
|
20230614,111500,6392512390,20100,20100,20100,20000,650
|
|
20230614,111400,6379477290,20050,20050,20050,20050,100
|
|
20230614,111300,6377472290,20100,20000,20100,20000,132
|
|
20230614,111200,6374831140,20100,20000,20100,20000,141
|
|
20230614,111100,6372003040,20100,20100,20100,20000,1072
|
|
20230614,111000,6350561040,20100,20100,20100,20000,2245
|
|
20230614,110900,6305616840,20100,20100,20100,20050,79
|
|
20230614,110800,6304031940,20100,20100,20100,20100,11
|
|
20230614,110700,6303810840,20100,20050,20100,20050,58
|
|
20230614,110600,6302646290,20100,20050,20100,20000,200
|
|
20230614,110500,6298637790,20100,20050,20100,20000,2018
|
|
20230614,110400,6258229390,20050,20100,20100,20050,204
|
|
20230614,110300,6254136790,20100,20100,20150,20100,176
|
|
20230614,110200,6250596690,20100,20100,20100,20050,144
|
|
20230614,110100,6247703340,20100,20150,20150,20100,130
|
|
20230614,110000,6245084240,20150,20100,20150,20100,119
|
|
20230614,105900,6242689440,20100,20100,20200,20100,132
|
|
20230614,105800,6240029140,20200,20200,20200,20200,1
|
|
20230614,105700,6240008940,20050,20150,20200,20050,579
|
|
20230614,105600,6228330890,20050,20050,20100,20050,330
|
|
20230614,105500,6221705940,20100,20100,20100,20100,375
|
|
20230614,105400,6214168440,20200,20200,20200,20100,205
|
|
20230614,105300,6210037440,20200,20200,20200,20200,12
|
|
20230614,105200,6209795040,20100,20150,20200,20100,529
|
|
20230614,105100,6199161740,20200,20200,20200,20100,372
|
|
20230614,105000,6191682290,20150,20150,20200,20150,1040
|
|
20230614,104900,6170713890,20100,20150,20150,20100,122
|
|
20230614,104800,6168255640,20200,20150,20200,20100,318
|
|
20230614,104700,6161850790,20150,20100,20150,20100,253
|
|
20230614,104600,6156765440,20100,20100,20150,20050,1092
|
|
20230614,104500,6134850940,20050,20100,20150,20050,540
|
|
20230614,104400,6123999590,20100,20150,20150,20100,130
|
|
20230614,104300,6121383040,20050,20150,20150,20050,215
|
|
20230614,104200,6117063840,20150,20150,20150,20100,1246
|
|
20230614,104100,6092016640,20150,20150,20150,20100,503
|
|
20230614,104000,6081881240,20100,20100,20100,20100,1
|
|
20230614,103900,6081861140,20100,20100,20100,20100,124
|
|
20230614,103800,6079368740,20100,20100,20100,20100,6
|
|
20230614,103700,6079248140,20200,20200,20200,20200,2
|
|
20230614,103600,6079207740,20200,20150,20200,20150,476
|
|
20230614,103500,6069613840,20150,20250,20250,20150,97
|
|
20230614,103400,6067658290,20200,20150,20200,20150,74
|
|
20230614,103300,6066164190,20250,20150,20250,20100,420
|
|
20230614,103200,6057709590,20250,20250,20300,20150,209
|
|
20230614,103100,6053481790,20300,20250,20300,20250,67
|
|
20230614,103000,6052123540,20300,20300,20300,20250,270
|
|
20230614,102900,6046653940,20300,20250,20300,20250,102
|
|
20230614,102800,6044586940,20200,20200,20250,20200,57
|
|
20230614,102700,6043435490,20250,20250,20250,20150,458
|
|
20230614,102600,6034172640,20250,20200,20250,20200,58
|
|
20230614,102500,6033000990,20200,20200,20200,20150,450
|
|
20230614,102400,6023912440,20200,20200,20200,20100,282
|
|
20230614,102300,6018229840,20250,20250,20250,20200,599
|
|
20230614,102200,6006126240,20250,20300,20300,20250,61
|
|
20230614,102100,6004890390,20300,20350,20400,20300,3236
|
|
20230614,102000,5939118490,20350,20250,20400,20250,7478
|
|
20230614,101900,5787335490,20300,20250,20300,20250,864
|
|
20230614,101800,5769835290,20300,20300,20300,20250,305
|
|
20230614,101700,5763657340,20300,20250,20400,20250,991
|
|
20230614,101600,5743546640,20350,20200,20400,20200,6567
|
|
20230614,101500,5610286090,20200,20250,20250,20150,446
|
|
20230614,101400,5601294340,20250,20000,20250,19990,4081
|
|
20230614,101300,5519196090,20050,20000,20050,20000,885
|
|
20230614,101200,5501495090,20000,20050,20050,19990,887
|
|
20230614,101100,5483755250,20050,20000,20050,20000,168
|
|
20230614,101000,5480393950,20000,19990,20000,19990,761
|
|
20230614,100900,5465177100,20000,20050,20050,20000,385
|
|
20230614,100800,5457473850,20050,20000,20100,20000,614
|
|
20230614,100700,5445156250,20050,20100,20150,20000,3112
|
|
20230614,100600,5382735950,20050,20000,20100,20000,1943
|
|
20230614,100500,5343778600,20000,20050,20050,19970,955
|
|
20230614,100400,5324674980,20050,20050,20100,20000,747
|
|
20230614,100300,5309704230,20000,19910,20000,19910,593
|
|
20230614,100200,5297858080,19900,19910,19910,19890,169
|
|
20230614,100100,5294495520,19890,19890,19890,19890,65
|
|
20230614,100000,5293202670,19890,19900,19900,19880,1015
|
|
20230614,095900,5273010030,19900,19890,19900,19880,247
|
|
20230614,095800,5268097440,19890,19880,19890,19880,138
|
|
20230614,095700,5265353630,19890,19910,19910,19880,312
|
|
20230614,095600,5259145590,19910,19880,19910,19830,264
|
|
20230614,095500,5253898700,19870,19810,19870,19800,1279
|
|
20230614,095400,5228517010,19810,19820,19840,19810,829
|
|
20230614,095300,5212088090,19820,19840,19860,19820,1965
|
|
20230614,095200,5173139950,19850,19770,19850,19740,2190
|
|
20230614,095100,5129834220,19760,19790,19820,19750,2699
|
|
20230614,095000,5076481930,19790,19800,19820,19790,304
|
|
20230614,094900,5070464830,19830,19870,19870,19800,579
|
|
20230614,094800,5058966860,19800,19800,19900,19800,1936
|
|
20230614,094700,5020570630,19840,19820,19840,19760,1229
|
|
20230614,094600,4996228400,19820,19800,19820,19730,2340
|
|
20230614,094500,4949905960,19790,19730,19790,19690,2686
|
|
20230614,094400,4896946990,19720,19800,19800,19720,2143
|
|
20230614,094300,4854597160,19800,19810,19810,19780,4157
|
|
20230614,094200,4772308880,19810,19780,19840,19780,5062
|
|
20230614,094100,4672030870,19780,19720,19890,19670,4432
|
|
20230614,094000,4584411040,19720,19870,19890,19670,6364
|
|
20230614,093900,4458684770,19870,19900,19910,19870,3816
|
|
20230614,093800,4382752220,19900,20000,20050,19890,9504
|
|
20230614,093700,4193261300,20000,20000,20100,20000,1451
|
|
20230614,093600,4164212000,20000,19990,20100,19970,2194
|
|
20230614,093500,4120297130,19950,19960,20000,19910,7978
|
|
20230614,093400,3961151810,19970,20050,20050,19950,7035
|
|
20230614,093300,3820640450,20050,20150,20150,20000,7263
|
|
20230614,093200,3674894850,20200,20150,20200,20150,502
|
|
20230614,093100,3664778700,20200,20150,20200,20150,1274
|
|
20230614,093000,3639102600,20150,20200,20200,20100,3059
|
|
20230614,092900,3577481250,20200,20200,20250,20200,2288
|
|
20230614,092800,3531233250,20200,20250,20300,20200,1877
|
|
20230614,092700,3493233600,20300,20300,20350,20250,2167
|
|
20230614,092600,3449256700,20300,20350,20350,20300,946
|
|
20230614,092500,3430015600,20350,20400,20450,20350,1913
|
|
20230614,092400,3390977150,20450,20300,20450,20300,1753
|
|
20230614,092300,3355231350,20300,20350,20400,20200,5493
|
|
20230614,092200,3243718650,20400,20450,20500,20400,1824
|
|
20230614,092100,3206450550,20500,20500,20550,20500,2191
|
|
20230614,092000,3161516950,20500,20500,20550,20400,4205
|
|
20230614,091900,3075437600,20500,20600,20600,20500,4468
|
|
20230614,091800,2983666050,20650,20600,20700,20550,931
|
|
20230614,091700,2964466800,20700,20750,20750,20650,3333
|
|
20230614,091600,2895592350,20750,20700,20750,20700,962
|
|
20230614,091500,2875672400,20700,20650,20750,20600,4300
|
|
20230614,091400,2786559700,20650,20650,20700,20600,3620
|
|
20230614,091300,2711936350,20700,20600,20750,20600,1436
|
|
20230614,091200,2682232250,20550,20750,20800,20550,6772
|
|
20230614,091100,2542035250,20800,20750,20800,20600,4641
|
|
20230614,091000,2445810000,20700,20550,20750,20500,4229
|
|
20230614,090900,2358590900,20500,20600,20600,20450,3538
|
|
20230614,090800,2285941500,20600,20350,20700,20350,3575
|
|
20230614,090700,2212906000,20350,20750,20800,20350,12511
|
|
20230614,090600,1955139250,20750,20750,20800,20700,7476
|
|
20230614,090500,1800063850,20750,20800,20800,20650,13380
|
|
20230614,090400,1522641000,20850,21050,21050,20750,13683
|
|
20230614,090300,1236792050,21050,20800,21050,20750,28376
|
|
20230614,090200,642589450,20800,20600,20800,20600,10206
|
|
20230614,090100,431573600,20600,20450,20600,20450,8135
|
|
20230614,090000,264345900,20500,20350,20500,20300,12691
|