725 lines
39 KiB
CSV
725 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,210200,12900803610,10250,10250,10250,10250,13961
|
|
20230614,210100,12900803610,10250,10250,10250,10250,0
|
|
20230614,210000,12900803610,10250,10250,10250,10250,0
|
|
20230614,205900,12900803610,10250,10250,10250,10250,0
|
|
20230614,205800,12900803610,10250,10250,10250,10250,0
|
|
20230614,205700,12900803610,10250,10250,10250,10250,0
|
|
20230614,205600,12900803610,10250,10250,10250,10250,0
|
|
20230614,205500,12900803610,10250,10250,10250,10250,0
|
|
20230614,205400,12900803610,10250,10250,10250,10250,0
|
|
20230614,205300,12900803610,10250,10250,10250,10250,0
|
|
20230614,205200,12900803610,10250,10250,10250,10250,0
|
|
20230614,205100,12900803610,10250,10250,10250,10250,0
|
|
20230614,205000,12900803610,10250,10250,10250,10250,0
|
|
20230614,204900,12900803610,10250,10250,10250,10250,0
|
|
20230614,204800,12900803610,10250,10250,10250,10250,0
|
|
20230614,204700,12900803610,10250,10250,10250,10250,0
|
|
20230614,204600,12900803610,10250,10250,10250,10250,0
|
|
20230614,204500,12900803610,10250,10250,10250,10250,0
|
|
20230614,204400,12900803610,10250,10250,10250,10250,0
|
|
20230614,204300,12900803610,10250,10250,10250,10250,0
|
|
20230614,204200,12900803610,10250,10250,10250,10250,0
|
|
20230614,204100,12900803610,10250,10250,10250,10250,0
|
|
20230614,204000,12900803610,10250,10250,10250,10250,0
|
|
20230614,203900,12900803610,10250,10250,10250,10250,0
|
|
20230614,203800,12900803610,10250,10250,10250,10250,0
|
|
20230614,203700,12900803610,10250,10250,10250,10250,0
|
|
20230614,203600,12900803610,10250,10250,10250,10250,0
|
|
20230614,203500,12900803610,10250,10250,10250,10250,0
|
|
20230614,203400,12900803610,10250,10250,10250,10250,0
|
|
20230614,203300,12900803610,10250,10250,10250,10250,0
|
|
20230614,203200,12900803610,10250,10250,10250,10250,13961
|
|
20230614,203100,12900803610,10250,10250,10250,10250,0
|
|
20230614,203000,12900803610,10250,10250,10250,10250,0
|
|
20230614,202900,12900803610,10250,10250,10250,10250,0
|
|
20230614,202800,12900803610,10250,10250,10250,10250,0
|
|
20230614,202700,12900803610,10250,10250,10250,10250,0
|
|
20230614,202600,12900803610,10250,10250,10250,10250,0
|
|
20230614,202500,12900803610,10250,10250,10250,10250,0
|
|
20230614,202400,12900803610,10250,10250,10250,10250,0
|
|
20230614,202300,12900803610,10250,10250,10250,10250,0
|
|
20230614,202200,12900803610,10250,10250,10250,10250,0
|
|
20230614,202100,12900803610,10250,10250,10250,10250,0
|
|
20230614,202000,12900803610,10250,10250,10250,10250,0
|
|
20230614,201900,12900803610,10250,10250,10250,10250,0
|
|
20230614,201800,12900803610,10250,10250,10250,10250,0
|
|
20230614,201700,12900803610,10250,10250,10250,10250,0
|
|
20230614,201600,12900803610,10250,10250,10250,10250,0
|
|
20230614,201500,12900803610,10250,10250,10250,10250,0
|
|
20230614,201400,12900803610,10250,10250,10250,10250,0
|
|
20230614,201300,12900803610,10250,10250,10250,10250,0
|
|
20230614,201200,12900803610,10250,10250,10250,10250,0
|
|
20230614,201100,12900803610,10250,10250,10250,10250,0
|
|
20230614,201000,12900803610,10250,10250,10250,10250,0
|
|
20230614,200900,12900803610,10250,10250,10250,10250,0
|
|
20230614,200800,12900803610,10250,10250,10250,10250,0
|
|
20230614,200700,12900803610,10250,10250,10250,10250,0
|
|
20230614,200600,12900803610,10250,10250,10250,10250,0
|
|
20230614,200500,12900803610,10250,10250,10250,10250,0
|
|
20230614,200400,12900803610,10250,10250,10250,10250,0
|
|
20230614,200300,12900803610,10250,10250,10250,10250,0
|
|
20230614,200200,12900803610,10250,10250,10250,10250,13961
|
|
20230614,200100,12900803610,10250,10250,10250,10250,0
|
|
20230614,200000,12900803610,10250,10250,10250,10250,0
|
|
20230614,195900,12900803610,10250,10250,10250,10250,0
|
|
20230614,195800,12900803610,10250,10250,10250,10250,0
|
|
20230614,195700,12900803610,10250,10250,10250,10250,0
|
|
20230614,195600,12900803610,10250,10250,10250,10250,0
|
|
20230614,195500,12900803610,10250,10250,10250,10250,0
|
|
20230614,195400,12900803610,10250,10250,10250,10250,0
|
|
20230614,195300,12900803610,10250,10250,10250,10250,0
|
|
20230614,195200,12900803610,10250,10250,10250,10250,0
|
|
20230614,195100,12900803610,10250,10250,10250,10250,0
|
|
20230614,195000,12900803610,10250,10250,10250,10250,0
|
|
20230614,194900,12900803610,10250,10250,10250,10250,0
|
|
20230614,194800,12900803610,10250,10250,10250,10250,0
|
|
20230614,194700,12900803610,10250,10250,10250,10250,0
|
|
20230614,194600,12900803610,10250,10250,10250,10250,0
|
|
20230614,194500,12900803610,10250,10250,10250,10250,0
|
|
20230614,194400,12900803610,10250,10250,10250,10250,0
|
|
20230614,194300,12900803610,10250,10250,10250,10250,0
|
|
20230614,194200,12900803610,10250,10250,10250,10250,0
|
|
20230614,194100,12900803610,10250,10250,10250,10250,0
|
|
20230614,194000,12900803610,10250,10250,10250,10250,0
|
|
20230614,193900,12900803610,10250,10250,10250,10250,0
|
|
20230614,193800,12900803610,10250,10250,10250,10250,0
|
|
20230614,193700,12900803610,10250,10250,10250,10250,0
|
|
20230614,193600,12900803610,10250,10250,10250,10250,0
|
|
20230614,193500,12900803610,10250,10250,10250,10250,0
|
|
20230614,193400,12900803610,10250,10250,10250,10250,0
|
|
20230614,193300,12900803610,10250,10250,10250,10250,0
|
|
20230614,193200,12900803610,10250,10250,10250,10250,13961
|
|
20230614,193100,12900803610,10250,10250,10250,10250,0
|
|
20230614,193000,12900803610,10250,10250,10250,10250,0
|
|
20230614,192900,12900803610,10250,10250,10250,10250,0
|
|
20230614,192800,12900803610,10250,10250,10250,10250,0
|
|
20230614,192700,12900803610,10250,10250,10250,10250,0
|
|
20230614,192600,12900803610,10250,10250,10250,10250,0
|
|
20230614,192500,12900803610,10250,10250,10250,10250,0
|
|
20230614,192400,12900803610,10250,10250,10250,10250,0
|
|
20230614,192300,12900803610,10250,10250,10250,10250,0
|
|
20230614,192200,12900803610,10250,10250,10250,10250,0
|
|
20230614,192100,12900803610,10250,10250,10250,10250,0
|
|
20230614,192000,12900803610,10250,10250,10250,10250,0
|
|
20230614,191900,12900803610,10250,10250,10250,10250,0
|
|
20230614,191800,12900803610,10250,10250,10250,10250,0
|
|
20230614,191700,12900803610,10250,10250,10250,10250,0
|
|
20230614,191600,12900803610,10250,10250,10250,10250,0
|
|
20230614,191500,12900803610,10250,10250,10250,10250,0
|
|
20230614,191400,12900803610,10250,10250,10250,10250,0
|
|
20230614,191300,12900803610,10250,10250,10250,10250,0
|
|
20230614,191200,12900803610,10250,10250,10250,10250,0
|
|
20230614,191100,12900803610,10250,10250,10250,10250,0
|
|
20230614,191000,12900803610,10250,10250,10250,10250,0
|
|
20230614,190900,12900803610,10250,10250,10250,10250,0
|
|
20230614,190800,12900803610,10250,10250,10250,10250,0
|
|
20230614,190700,12900803610,10250,10250,10250,10250,0
|
|
20230614,190600,12900803610,10250,10250,10250,10250,0
|
|
20230614,190500,12900803610,10250,10250,10250,10250,0
|
|
20230614,190400,12900803610,10250,10250,10250,10250,0
|
|
20230614,190300,12900803610,10250,10250,10250,10250,0
|
|
20230614,190200,12900803610,10250,10250,10250,10250,13961
|
|
20230614,190100,12900803610,10250,10250,10250,10250,0
|
|
20230614,190000,12900803610,10250,10250,10250,10250,0
|
|
20230614,185900,12900803610,10250,10250,10250,10250,0
|
|
20230614,185800,12900803610,10250,10250,10250,10250,0
|
|
20230614,185700,12900803610,10250,10250,10250,10250,0
|
|
20230614,185600,12900803610,10250,10250,10250,10250,0
|
|
20230614,185500,12900803610,10250,10250,10250,10250,0
|
|
20230614,185400,12900803610,10250,10250,10250,10250,0
|
|
20230614,185300,12900803610,10250,10250,10250,10250,0
|
|
20230614,185200,12900803610,10250,10250,10250,10250,0
|
|
20230614,185100,12900803610,10250,10250,10250,10250,0
|
|
20230614,185000,12900803610,10250,10250,10250,10250,0
|
|
20230614,184900,12900803610,10250,10250,10250,10250,0
|
|
20230614,184800,12900803610,10250,10250,10250,10250,0
|
|
20230614,184700,12900803610,10250,10250,10250,10250,0
|
|
20230614,184600,12900803610,10250,10250,10250,10250,0
|
|
20230614,184500,12900803610,10250,10250,10250,10250,0
|
|
20230614,184400,12900803610,10250,10250,10250,10250,0
|
|
20230614,184300,12900803610,10250,10250,10250,10250,0
|
|
20230614,184200,12900803610,10250,10250,10250,10250,0
|
|
20230614,184100,12900803610,10250,10250,10250,10250,0
|
|
20230614,184000,12900803610,10250,10250,10250,10250,0
|
|
20230614,183900,12900803610,10250,10250,10250,10250,0
|
|
20230614,183800,12900803610,10250,10250,10250,10250,0
|
|
20230614,183700,12900803610,10250,10250,10250,10250,0
|
|
20230614,183600,12900803610,10250,10250,10250,10250,0
|
|
20230614,183500,12900803610,10250,10250,10250,10250,0
|
|
20230614,183400,12900803610,10250,10250,10250,10250,0
|
|
20230614,183300,12900803610,10250,10250,10250,10250,0
|
|
20230614,183200,12900803610,10250,10250,10250,10250,13961
|
|
20230614,183100,12900803610,10250,10250,10250,10250,0
|
|
20230614,183000,12900803610,10250,10250,10250,10250,0
|
|
20230614,182900,12900803610,10250,10250,10250,10250,0
|
|
20230614,182800,12900803610,10250,10250,10250,10250,0
|
|
20230614,182700,12900803610,10250,10250,10250,10250,0
|
|
20230614,182600,12900803610,10250,10250,10250,10250,0
|
|
20230614,182500,12900803610,10250,10250,10250,10250,0
|
|
20230614,182400,12900803610,10250,10250,10250,10250,0
|
|
20230614,182300,12900803610,10250,10250,10250,10250,0
|
|
20230614,182200,12900803610,10250,10250,10250,10250,0
|
|
20230614,182100,12900803610,10250,10250,10250,10250,0
|
|
20230614,182000,12900803610,10250,10250,10250,10250,0
|
|
20230614,181900,12900803610,10250,10250,10250,10250,0
|
|
20230614,181800,12900803610,10250,10250,10250,10250,0
|
|
20230614,181700,12900803610,10250,10250,10250,10250,0
|
|
20230614,181600,12900803610,10250,10250,10250,10250,0
|
|
20230614,181500,12900803610,10250,10250,10250,10250,0
|
|
20230614,181400,12900803610,10250,10250,10250,10250,0
|
|
20230614,181300,12900803610,10250,10250,10250,10250,0
|
|
20230614,181200,12900803610,10250,10250,10250,10250,0
|
|
20230614,181100,12900803610,10250,10250,10250,10250,0
|
|
20230614,181000,12900803610,10250,10250,10250,10250,0
|
|
20230614,180900,12900803610,10250,10250,10250,10250,0
|
|
20230614,180800,12900803610,10250,10250,10250,10250,0
|
|
20230614,180700,12900803610,10250,10250,10250,10250,0
|
|
20230614,180600,12900803610,10250,10250,10250,10250,0
|
|
20230614,180500,12900803610,10250,10250,10250,10250,0
|
|
20230614,180400,12900803610,10250,10250,10250,10250,0
|
|
20230614,180300,12900803610,10250,10250,10250,10250,0
|
|
20230614,180200,12900803610,10250,10250,10250,10250,13961
|
|
20230614,180100,12900803610,10250,10250,10250,10250,0
|
|
20230614,180000,12900803610,10250,10250,10250,10250,0
|
|
20230614,175900,12900803610,10250,10250,10250,10250,0
|
|
20230614,175800,12900803610,10250,10250,10250,10250,0
|
|
20230614,175700,12900803610,10250,10250,10250,10250,0
|
|
20230614,175600,12900803610,10250,10250,10250,10250,0
|
|
20230614,175500,12900803610,10250,10250,10250,10250,0
|
|
20230614,175400,12900803610,10250,10250,10250,10250,0
|
|
20230614,175300,12900803610,10250,10250,10250,10250,0
|
|
20230614,175200,12900803610,10250,10250,10250,10250,0
|
|
20230614,175100,12900803610,10250,10250,10250,10250,0
|
|
20230614,175000,12900803610,10250,10250,10250,10250,0
|
|
20230614,174900,12900803610,10250,10250,10250,10250,0
|
|
20230614,174800,12900803610,10250,10250,10250,10250,0
|
|
20230614,174700,12900803610,10250,10250,10250,10250,0
|
|
20230614,174600,12900803610,10250,10250,10250,10250,0
|
|
20230614,174500,12900803610,10250,10250,10250,10250,0
|
|
20230614,174400,12900803610,10250,10250,10250,10250,0
|
|
20230614,174300,12900803610,10250,10250,10250,10250,0
|
|
20230614,174200,12900803610,10250,10250,10250,10250,0
|
|
20230614,174100,12900803610,10250,10250,10250,10250,0
|
|
20230614,174000,12900803610,10250,10250,10250,10250,0
|
|
20230614,173900,12900803610,10250,10250,10250,10250,0
|
|
20230614,173800,12900803610,10250,10250,10250,10250,0
|
|
20230614,173700,12900803610,10250,10250,10250,10250,0
|
|
20230614,173600,12900803610,10250,10250,10250,10250,0
|
|
20230614,173500,12900803610,10250,10250,10250,10250,0
|
|
20230614,173400,12900803610,10250,10250,10250,10250,0
|
|
20230614,173300,12900803610,10250,10250,10250,10250,0
|
|
20230614,173200,12900803610,10250,10250,10250,10250,13961
|
|
20230614,173100,12900803610,10250,10250,10250,10250,0
|
|
20230614,173000,12900803610,10250,10250,10250,10250,0
|
|
20230614,172900,12900803610,10250,10250,10250,10250,0
|
|
20230614,172800,12900803610,10250,10250,10250,10250,0
|
|
20230614,172700,12900803610,10250,10250,10250,10250,0
|
|
20230614,172600,12900803610,10250,10250,10250,10250,0
|
|
20230614,172500,12900803610,10250,10250,10250,10250,0
|
|
20230614,172400,12900803610,10250,10250,10250,10250,0
|
|
20230614,172300,12900803610,10250,10250,10250,10250,0
|
|
20230614,172200,12900803610,10250,10250,10250,10250,0
|
|
20230614,172100,12900803610,10250,10250,10250,10250,0
|
|
20230614,172000,12900803610,10250,10250,10250,10250,0
|
|
20230614,171900,12900803610,10250,10250,10250,10250,0
|
|
20230614,171800,12900803610,10250,10250,10250,10250,0
|
|
20230614,171700,12900803610,10250,10250,10250,10250,0
|
|
20230614,171600,12900803610,10250,10250,10250,10250,0
|
|
20230614,171500,12900803610,10250,10250,10250,10250,0
|
|
20230614,171400,12900803610,10250,10250,10250,10250,0
|
|
20230614,171300,12900803610,10250,10250,10250,10250,0
|
|
20230614,171200,12900803610,10250,10250,10250,10250,0
|
|
20230614,171100,12900803610,10250,10250,10250,10250,0
|
|
20230614,171000,12900803610,10250,10250,10250,10250,0
|
|
20230614,170900,12900803610,10250,10250,10250,10250,0
|
|
20230614,170800,12900803610,10250,10250,10250,10250,0
|
|
20230614,170700,12900803610,10250,10250,10250,10250,0
|
|
20230614,170600,12900803610,10250,10250,10250,10250,0
|
|
20230614,170500,12900803610,10250,10250,10250,10250,0
|
|
20230614,170400,12900803610,10250,10250,10250,10250,0
|
|
20230614,170300,12900803610,10250,10250,10250,10250,0
|
|
20230614,170200,12900803610,10250,10250,10250,10250,13961
|
|
20230614,170100,12900803610,10250,10250,10250,10250,0
|
|
20230614,170000,12900803610,10250,10250,10250,10250,0
|
|
20230614,165900,12900803610,10250,10250,10250,10250,0
|
|
20230614,165800,12900803610,10250,10250,10250,10250,0
|
|
20230614,165700,12900803610,10250,10250,10250,10250,0
|
|
20230614,165600,12900803610,10250,10250,10250,10250,0
|
|
20230614,165500,12900803610,10250,10250,10250,10250,0
|
|
20230614,165400,12900803610,10250,10250,10250,10250,0
|
|
20230614,165300,12900803610,10250,10250,10250,10250,0
|
|
20230614,165200,12900803610,10250,10250,10250,10250,0
|
|
20230614,165100,12900803610,10250,10250,10250,10250,0
|
|
20230614,165000,12900803610,10250,10250,10250,10250,0
|
|
20230614,164900,12900803610,10250,10250,10250,10250,0
|
|
20230614,164800,12900803610,10250,10250,10250,10250,0
|
|
20230614,164700,12900803610,10250,10250,10250,10250,0
|
|
20230614,164600,12900803610,10250,10250,10250,10250,0
|
|
20230614,164500,12900803610,10250,10250,10250,10250,0
|
|
20230614,164400,12900803610,10250,10250,10250,10250,0
|
|
20230614,164300,12900803610,10250,10250,10250,10250,0
|
|
20230614,164200,12900803610,10250,10250,10250,10250,0
|
|
20230614,164100,12900803610,10250,10250,10250,10250,0
|
|
20230614,164000,12900803610,10250,10250,10250,10250,0
|
|
20230614,163900,12900803610,10250,10250,10250,10250,0
|
|
20230614,163800,12900803610,10250,10250,10250,10250,0
|
|
20230614,163700,12900803610,10250,10250,10250,10250,0
|
|
20230614,163600,12900803610,10250,10250,10250,10250,0
|
|
20230614,163500,12900803610,10250,10250,10250,10250,0
|
|
20230614,163400,12900803610,10250,10250,10250,10250,0
|
|
20230614,163300,12900803610,10250,10250,10250,10250,0
|
|
20230614,163200,12900803610,10250,10250,10250,10250,13961
|
|
20230614,163100,12900803610,10250,10250,10250,10250,0
|
|
20230614,163000,12900803610,10250,10250,10250,10250,0
|
|
20230614,162900,12900803610,10250,10250,10250,10250,0
|
|
20230614,162800,12900803610,10250,10250,10250,10250,0
|
|
20230614,162700,12900803610,10250,10250,10250,10250,0
|
|
20230614,162600,12900803610,10250,10250,10250,10250,0
|
|
20230614,162500,12900803610,10250,10250,10250,10250,0
|
|
20230614,162400,12900803610,10250,10250,10250,10250,0
|
|
20230614,162300,12900803610,10250,10250,10250,10250,0
|
|
20230614,162200,12900803610,10250,10250,10250,10250,0
|
|
20230614,162100,12900803610,10250,10250,10250,10250,0
|
|
20230614,162000,12900803610,10250,10250,10250,10250,0
|
|
20230614,161900,12900803610,10250,10250,10250,10250,0
|
|
20230614,161800,12900803610,10250,10250,10250,10250,0
|
|
20230614,161700,12900803610,10250,10250,10250,10250,0
|
|
20230614,161600,12900803610,10250,10250,10250,10250,0
|
|
20230614,161500,12900803610,10250,10250,10250,10250,0
|
|
20230614,161400,12900803610,10250,10250,10250,10250,0
|
|
20230614,161300,12900803610,10250,10250,10250,10250,0
|
|
20230614,161200,12900803610,10250,10250,10250,10250,0
|
|
20230614,161100,12900803610,10250,10250,10250,10250,0
|
|
20230614,161000,12900803610,10250,10250,10250,10250,0
|
|
20230614,160900,12900803610,10250,10250,10250,10250,0
|
|
20230614,160800,12900803610,10250,10250,10250,10250,0
|
|
20230614,160700,12900803610,10250,10250,10250,10250,0
|
|
20230614,160600,12900803610,10250,10250,10250,10250,0
|
|
20230614,160500,12900803610,10250,10250,10250,10250,0
|
|
20230614,160400,12900803610,10250,10250,10250,10250,0
|
|
20230614,160300,12900803610,10250,10250,10250,10250,0
|
|
20230614,160200,12900803610,10250,10250,10250,10250,13961
|
|
20230614,160100,12900803610,10250,10250,10250,10250,0
|
|
20230614,160000,12900803610,10250,10250,10250,10250,0
|
|
20230614,155900,12900803610,10250,10250,10250,10250,0
|
|
20230614,155800,12900803610,10250,10250,10250,10250,0
|
|
20230614,155700,12900803610,10250,10250,10250,10250,0
|
|
20230614,155600,12900803610,10250,10250,10250,10250,0
|
|
20230614,155500,12900803610,10250,10250,10250,10250,0
|
|
20230614,155400,12900803610,10250,10250,10250,10250,0
|
|
20230614,155300,12900803610,10250,10250,10250,10250,0
|
|
20230614,155200,12900803610,10250,10250,10250,10250,0
|
|
20230614,155100,12900803610,10250,10250,10250,10250,0
|
|
20230614,155000,12900803610,10250,10250,10250,10250,0
|
|
20230614,154900,12900803610,10250,10250,10250,10250,0
|
|
20230614,154800,12900803610,10250,10250,10250,10250,0
|
|
20230614,154700,12900803610,10250,10250,10250,10250,0
|
|
20230614,154600,12900803610,10250,10250,10250,10250,0
|
|
20230614,154500,12900803610,10250,10250,10250,10250,0
|
|
20230614,154400,12900803610,10250,10250,10250,10250,0
|
|
20230614,154300,12900803610,10250,10250,10250,10250,0
|
|
20230614,154200,12900803610,10250,10250,10250,10250,0
|
|
20230614,154100,12900803610,10250,10250,10250,10250,0
|
|
20230614,154000,12900803610,10250,10250,10250,10250,0
|
|
20230614,153900,12900803610,10250,10250,10250,10250,0
|
|
20230614,153800,12900803610,10250,10250,10250,10250,0
|
|
20230614,153700,12900803610,10250,10250,10250,10250,0
|
|
20230614,153600,12900803610,10250,10250,10250,10250,0
|
|
20230614,153500,12900803610,10250,10250,10250,10250,0
|
|
20230614,153400,12900803610,10250,10250,10250,10250,0
|
|
20230614,153300,12900803610,10250,10250,10250,10250,0
|
|
20230614,153200,12900803610,10250,10250,10250,10250,13961
|
|
20230614,153100,12900803610,10250,10250,10250,10250,0
|
|
20230614,153000,12900803610,10250,10250,10250,10250,13961
|
|
20230614,152900,12757703360,10160,10160,10160,10160,0
|
|
20230614,152800,12757703360,10160,10160,10160,10160,0
|
|
20230614,152700,12757703360,10160,10160,10160,10160,0
|
|
20230614,152600,12757703360,10160,10160,10160,10160,0
|
|
20230614,152500,12757703360,10160,10160,10160,10160,0
|
|
20230614,152400,12757703360,10160,10160,10160,10160,0
|
|
20230614,152300,12757703360,10160,10160,10160,10160,0
|
|
20230614,152200,12757703360,10160,10160,10160,10160,0
|
|
20230614,152100,12757703360,10160,10160,10160,10160,0
|
|
20230614,152000,12757703360,10160,10160,10160,10160,0
|
|
20230614,151900,12757703360,10160,10160,10160,10140,1811
|
|
20230614,151800,12739331540,10160,10170,10180,10150,4492
|
|
20230614,151700,12693701850,10170,10170,10180,10170,1122
|
|
20230614,151600,12682290610,10170,10160,10180,10160,312
|
|
20230614,151500,12679118870,10160,10160,10170,10150,1528
|
|
20230614,151400,12663593430,10170,10180,10180,10160,5148
|
|
20230614,151300,12611243030,10180,10200,10200,10180,3614
|
|
20230614,151200,12574446660,10200,10200,10200,10180,1253
|
|
20230614,151100,12561688460,10200,10190,10200,10180,2666
|
|
20230614,151000,12534516680,10200,10200,10210,10190,1372
|
|
20230614,150900,12520533800,10200,10230,10240,10190,2127
|
|
20230614,150800,12498828900,10230,10230,10240,10200,882
|
|
20230614,150700,12489818400,10230,10220,10230,10220,3018
|
|
20230614,150600,12458967340,10230,10220,10240,10210,2161
|
|
20230614,150500,12436895920,10220,10230,10240,10210,2416
|
|
20230614,150400,12412198280,10230,10230,10240,10220,801
|
|
20230614,150300,12404004380,10230,10220,10230,10210,944
|
|
20230614,150200,12394350110,10220,10220,10230,10220,423
|
|
20230614,150100,12390027030,10220,10210,10220,10210,501
|
|
20230614,150000,12384909070,10220,10230,10230,10220,1457
|
|
20230614,145900,12370011040,10230,10200,10230,10200,2167
|
|
20230614,145800,12347863440,10220,10190,10220,10190,2038
|
|
20230614,145700,12327061810,10200,10190,10200,10180,1417
|
|
20230614,145600,12312625650,10190,10190,10190,10180,467
|
|
20230614,145500,12307867920,10190,10210,10210,10190,176
|
|
20230614,145400,12306074460,10210,10200,10210,10190,358
|
|
20230614,145300,12302422740,10200,10190,10200,10190,1425
|
|
20230614,145200,12287899940,10190,10200,10200,10190,360
|
|
20230614,145100,12284229390,10200,10200,10220,10200,2490
|
|
20230614,145000,12258828970,10200,10180,10220,10180,814
|
|
20230614,144900,12250529870,10180,10180,10190,10170,1307
|
|
20230614,144800,12237228090,10180,10200,10200,10180,3456
|
|
20230614,144700,12202010850,10200,10220,10220,10200,3983
|
|
20230614,144600,12161343680,10220,10230,10230,10220,921
|
|
20230614,144500,12151922350,10240,10240,10240,10230,821
|
|
20230614,144400,12143518510,10240,10230,10240,10230,280
|
|
20230614,144300,12140653110,10230,10230,10230,10230,1360
|
|
20230614,144200,12126740310,10230,10230,10230,10230,370
|
|
20230614,144100,12122955210,10230,10220,10230,10220,307
|
|
20230614,144000,12119815110,10230,10220,10230,10210,2695
|
|
20230614,143900,12092283240,10220,10230,10230,10220,655
|
|
20230614,143800,12085588460,10230,10240,10240,10230,1760
|
|
20230614,143700,12067572840,10250,10250,10250,10250,704
|
|
20230614,143600,12060356840,10250,10250,10250,10250,1011
|
|
20230614,143500,12049994090,10240,10250,10250,10240,507
|
|
20230614,143400,12044802110,10240,10240,10240,10230,1433
|
|
20230614,143300,12030128790,10240,10240,10240,10240,50
|
|
20230614,143200,12029616790,10210,10240,10240,10210,1001
|
|
20230614,143100,12019374560,10240,10230,10240,10210,1398
|
|
20230614,143000,12005077850,10230,10210,10230,10200,554
|
|
20230614,142900,11999419450,10210,10200,10210,10200,341
|
|
20230614,142800,11995937910,10200,10190,10200,10180,1325
|
|
20230614,142700,11982428990,10180,10170,10180,10170,698
|
|
20230614,142600,11975328940,10170,10170,10170,10160,337
|
|
20230614,142500,11971904010,10160,10170,10170,10160,875
|
|
20230614,142400,11963005860,10170,10170,10170,10170,16114
|
|
20230614,142300,11799126480,10170,10180,10180,10170,2256
|
|
20230614,142200,11776182790,10170,10190,10190,10170,1988
|
|
20230614,142100,11755940410,10190,10190,10190,10180,687
|
|
20230614,142000,11748942180,10190,10180,10190,10180,283
|
|
20230614,141900,11746059620,10170,10180,10180,10170,632
|
|
20230614,141800,11739627360,10180,10190,10190,10180,243
|
|
20230614,141700,11737151610,10180,10200,10210,10180,2957
|
|
20230614,141600,11706999170,10200,10200,10210,10200,707
|
|
20230614,141500,11699787760,10200,10180,10200,10170,2132
|
|
20230614,141400,11678063880,10180,10150,10180,10110,6180
|
|
20230614,141300,11615229490,10170,10100,10170,10100,3002
|
|
20230614,141200,11584760220,10100,10100,10120,10070,2576
|
|
20230614,141100,11558728590,10080,10090,10100,10060,1660
|
|
20230614,141000,11541989360,10080,10040,10080,10040,4513
|
|
20230614,140900,11496604040,10050,10060,10060,10040,4721
|
|
20230614,140800,11449158730,10060,10080,10080,10050,1228
|
|
20230614,140700,11436814490,10080,10060,10080,10060,2290
|
|
20230614,140600,11413738140,10050,10100,10100,10050,8852
|
|
20230614,140500,11324510100,10100,10120,10140,10100,5378
|
|
20230614,140400,11270141470,10120,10150,10150,10120,6743
|
|
20230614,140300,11201743530,10150,10160,10160,10150,4056
|
|
20230614,140200,11160567410,10160,10160,10160,10160,2649
|
|
20230614,140100,11133653570,10170,10170,10190,10170,4156
|
|
20230614,140000,11091380990,10170,10170,10190,10170,1894
|
|
20230614,135900,11072107010,10170,10180,10180,10170,13101
|
|
20230614,135800,10938869810,10170,10170,10180,10170,2983
|
|
20230614,135700,10908528030,10170,10180,10180,10170,6262
|
|
20230614,135600,10844828170,10180,10200,10200,10180,17044
|
|
20230614,135500,10671257840,10200,10190,10210,10190,2656
|
|
20230614,135400,10644170670,10190,10200,10210,10190,11668
|
|
20230614,135300,10525159480,10200,10210,10210,10200,5704
|
|
20230614,135200,10466972050,10200,10210,10220,10200,8537
|
|
20230614,135100,10379795120,10210,10220,10220,10210,6604
|
|
20230614,135000,10312363200,10210,10220,10220,10210,2019
|
|
20230614,134900,10291729920,10220,10220,10230,10220,4838
|
|
20230614,134800,10242280600,10220,10220,10220,10220,4464
|
|
20230614,134700,10196658520,10220,10220,10230,10220,4255
|
|
20230614,134600,10153172320,10230,10220,10230,10220,1929
|
|
20230614,134500,10133456940,10220,10230,10230,10220,1014
|
|
20230614,134400,10123091030,10230,10220,10230,10220,3632
|
|
20230614,134300,10085935980,10220,10230,10240,10220,8540
|
|
20230614,134200,9998584030,10230,10240,10240,10230,3139
|
|
20230614,134100,9966453850,10240,10250,10250,10240,553
|
|
20230614,134000,9960791090,10240,10240,10250,10240,1003
|
|
20230614,133900,9950516820,10240,10260,10260,10240,740
|
|
20230614,133800,9942932700,10250,10250,10250,10240,4747
|
|
20230614,133700,9894284650,10250,10250,10260,10240,7365
|
|
20230614,133600,9818848760,10250,10240,10260,10240,1249
|
|
20230614,133500,9806046720,10250,10250,10250,10240,6269
|
|
20230614,133400,9741815470,10260,10240,10260,10240,1127
|
|
20230614,133300,9730262720,10250,10250,10250,10250,274
|
|
20230614,133200,9727454220,10250,10250,10250,10250,1315
|
|
20230614,133100,9713975470,10250,10250,10260,10250,1502
|
|
20230614,133000,9698571450,10250,10250,10260,10250,1135
|
|
20230614,132900,9686936350,10250,10250,10250,10250,413
|
|
20230614,132800,9682703100,10250,10260,10260,10250,530
|
|
20230614,132700,9677267800,10250,10250,10260,10250,3691
|
|
20230614,132600,9639426940,10240,10240,10240,10240,269
|
|
20230614,132500,9636672380,10240,10250,10260,10240,6708
|
|
20230614,132400,9567927390,10260,10250,10260,10250,1174
|
|
20230614,132300,9555885030,10260,10250,10260,10250,162
|
|
20230614,132200,9554223020,10250,10270,10270,10250,10130
|
|
20230614,132100,9450320170,10270,10270,10270,10260,691
|
|
20230614,132000,9443223750,10270,10280,10280,10270,1865
|
|
20230614,131900,9424064960,10280,10280,10280,10270,1142
|
|
20230614,131800,9412326430,10270,10260,10270,10260,1519
|
|
20230614,131700,9396733240,10270,10270,10270,10270,2183
|
|
20230614,131600,9374313830,10270,10280,10280,10270,2458
|
|
20230614,131500,9349056300,10270,10300,10300,10270,4990
|
|
20230614,131400,9297744170,10300,10310,10320,10300,6804
|
|
20230614,131300,9227653910,10320,10310,10320,10310,675
|
|
20230614,131200,9220694500,10310,10320,10320,10310,511
|
|
20230614,131100,9215421080,10310,10320,10330,10310,577
|
|
20230614,131000,9209470470,10330,10320,10330,10310,82
|
|
20230614,130900,9208624420,10320,10310,10320,10310,264
|
|
20230614,130800,9205902180,10310,10310,10320,10310,2705
|
|
20230614,130700,9178013590,10320,10320,10330,10320,712
|
|
20230614,130600,9170664090,10320,10330,10330,10310,1436
|
|
20230614,130500,9155845990,10320,10320,10330,10320,1500
|
|
20230614,130400,9140363580,10330,10340,10340,10330,406
|
|
20230614,130300,9136169470,10340,10340,10340,10330,573
|
|
20230614,130200,9130249150,10340,10340,10350,10330,1837
|
|
20230614,130100,9111262550,10340,10340,10340,10330,40
|
|
20230614,130000,9110848990,10340,10340,10340,10330,91
|
|
20230614,125900,9109908890,10350,10360,10360,10320,504
|
|
20230614,125800,9104701970,10320,10340,10360,10320,1546
|
|
20230614,125700,9088726740,10360,10360,10370,10340,371
|
|
20230614,125600,9084884860,10370,10370,10370,10370,22
|
|
20230614,125500,9084656720,10370,10360,10370,10350,2900
|
|
20230614,125400,9054619340,10370,10370,10380,10360,1038
|
|
20230614,125300,9043855270,10370,10380,10390,10370,390
|
|
20230614,125200,9039809050,10390,10400,10400,10380,1484
|
|
20230614,125100,9024402200,10400,10380,10400,10380,167
|
|
20230614,125000,9022668680,10400,10400,10400,10380,1388
|
|
20230614,124900,9008250320,10400,10390,10400,10390,380
|
|
20230614,124800,9004301580,10400,10380,10400,10380,336
|
|
20230614,124700,9000813880,10380,10370,10380,10360,1233
|
|
20230614,124600,8988026480,10380,10360,10380,10360,1174
|
|
20230614,124500,8975862260,10360,10390,10390,10350,2723
|
|
20230614,124400,8947599800,10390,10430,10430,10390,4654
|
|
20230614,124300,8899174390,10430,10420,10430,10420,530
|
|
20230614,124200,8893648240,10430,10430,10430,10420,717
|
|
20230614,124100,8886176770,10440,10440,10440,10430,578
|
|
20230614,124000,8880146510,10440,10430,10440,10430,342
|
|
20230614,123900,8876579330,10430,10420,10440,10420,181
|
|
20230614,123800,8874691530,10420,10420,10440,10420,1411
|
|
20230614,123700,8859986800,10430,10420,10430,10420,1601
|
|
20230614,123600,8843304250,10430,10450,10450,10430,2714
|
|
20230614,123500,8814978360,10450,10470,10470,10450,1372
|
|
20230614,123400,8800632400,10460,10460,10460,10450,2668
|
|
20230614,123300,8772746750,10460,10460,10460,10450,575
|
|
20230614,123200,8766734010,10460,10450,10460,10440,3319
|
|
20230614,123100,8732053840,10440,10440,10450,10430,1284
|
|
20230614,123000,8718651510,10440,10440,10460,10430,1311
|
|
20230614,122900,8704965860,10460,10440,10470,10440,4008
|
|
20230614,122800,8663121940,10470,10470,10470,10450,2736
|
|
20230614,122700,8634522730,10470,10470,10480,10460,3991
|
|
20230614,122600,8592746640,10480,10480,10480,10470,1457
|
|
20230614,122500,8577481570,10480,10470,10480,10470,711
|
|
20230614,122400,8570033040,10470,10470,10470,10460,300
|
|
20230614,122300,8566892540,10480,10480,10480,10460,1500
|
|
20230614,122200,8551187360,10480,10480,10490,10480,1749
|
|
20230614,122100,8532857770,10480,10490,10490,10480,1174
|
|
20230614,122000,8520549600,10490,10480,10500,10470,6063
|
|
20230614,121900,8456996810,10490,10480,10500,10480,2794
|
|
20230614,121800,8427681900,10480,10460,10490,10460,6595
|
|
20230614,121700,8358611530,10470,10460,10470,10450,4070
|
|
20230614,121600,8316040570,10470,10460,10470,10450,1434
|
|
20230614,121500,8301038830,10460,10470,10480,10450,6350
|
|
20230614,121400,8234619360,10470,10460,10470,10460,1566
|
|
20230614,121300,8218234870,10460,10480,10480,10460,7213
|
|
20230614,121200,8142714630,10480,10510,10510,10470,13218
|
|
20230614,121100,8003963330,10510,10520,10520,10500,9228
|
|
20230614,121000,7906990530,10520,10350,10530,10350,28218
|
|
20230614,120900,7611651740,10340,10300,10340,10290,3603
|
|
20230614,120800,7574483610,10300,10300,10300,10290,92
|
|
20230614,120700,7573536410,10290,10290,10290,10290,275
|
|
20230614,120600,7570706660,10290,10300,10300,10290,1491
|
|
20230614,120500,7555361360,10300,10310,10310,10300,3307
|
|
20230614,120400,7521299000,10310,10300,10310,10300,77
|
|
20230614,120300,7520505680,10300,10310,10310,10300,60
|
|
20230614,120200,7519887180,10300,10300,10300,10300,50
|
|
20230614,120100,7519372180,10300,10300,10300,10300,1500
|
|
20230614,120000,7503922180,10300,10310,10310,10300,621
|
|
20230614,115900,7497520960,10300,10310,10310,10300,1460
|
|
20230614,115800,7482480280,10310,10310,10310,10310,200
|
|
20230614,115700,7480418280,10310,10310,10310,10310,2
|
|
20230614,115600,7480397660,10310,10310,10310,10300,773
|
|
20230614,115500,7472428430,10310,10310,10310,10310,75
|
|
20230614,115400,7471655180,10310,10310,10310,10310,868
|
|
20230614,115300,7462706100,10310,10320,10320,10310,122
|
|
20230614,115200,7461448060,10320,10310,10320,10310,21
|
|
20230614,115100,7461231440,10310,10310,10310,10310,231
|
|
20230614,115000,7458849830,10310,10310,10320,10310,1239
|
|
20230614,114900,7446075670,10310,10310,10320,10310,339
|
|
20230614,114800,7442580560,10320,10320,10320,10310,1635
|
|
20230614,114700,7425707570,10320,10320,10320,10320,48
|
|
20230614,114600,7425212210,10310,10310,10310,10310,861
|
|
20230614,114500,7416335300,10320,10320,10320,10310,532
|
|
20230614,114400,7410849770,10320,10320,10340,10310,3677
|
|
20230614,114300,7372908850,10340,10340,10340,10320,197
|
|
20230614,114200,7370871950,10340,10330,10340,10330,101
|
|
20230614,114100,7369828610,10340,10340,10350,10320,2364
|
|
20230614,114000,7345402010,10350,10350,10350,10350,221
|
|
20230614,113900,7343114660,10360,10350,10360,10340,484
|
|
20230614,113800,7338107220,10360,10360,10360,10350,1159
|
|
20230614,113700,7326109810,10360,10350,10360,10350,322
|
|
20230614,113600,7322777090,10360,10360,10360,10350,889
|
|
20230614,113500,7313572330,10360,10350,10360,10350,158
|
|
20230614,113400,7311935500,10360,10360,10360,10350,320
|
|
20230614,113300,7308621430,10360,10360,10360,10350,374
|
|
20230614,113200,7304748990,10360,10350,10370,10350,1062
|
|
20230614,113100,7293747160,10360,10350,10360,10340,188
|
|
20230614,113000,7291801860,10360,10350,10360,10350,932
|
|
20230614,112900,7282155650,10350,10340,10350,10340,5
|
|
20230614,112800,7282103930,10340,10350,10350,10340,55
|
|
20230614,112700,7281534730,10350,10350,10350,10350,5
|
|
20230614,112600,7281482980,10350,10350,10350,10350,364
|
|
20230614,112500,7277715580,10360,10360,10360,10350,102
|
|
20230614,112400,7276659820,10360,10360,10360,10350,233
|
|
20230614,112300,7274246160,10360,10350,10360,10350,60
|
|
20230614,112200,7273625010,10360,10360,10360,10350,803
|
|
20230614,112100,7265308880,10360,10350,10360,10350,1249
|
|
20230614,112000,7252381710,10350,10350,10350,10340,611
|
|
20230614,111900,7246060360,10350,10350,10350,10340,103
|
|
20230614,111800,7244994330,10350,10330,10350,10330,1144
|
|
20230614,111700,7233166500,10340,10350,10350,10330,504
|
|
20230614,111600,7227955570,10350,10340,10360,10340,59
|
|
20230614,111500,7227345200,10360,10350,10360,10340,709
|
|
20230614,111400,7220013830,10340,10340,10340,10340,397
|
|
20230614,111300,7215908850,10340,10340,10340,10330,187
|
|
20230614,111200,7213976760,10340,10350,10360,10330,5003
|
|
20230614,111100,7162226180,10360,10370,10370,10360,670
|
|
20230614,111000,7155278410,10370,10370,10370,10350,1407
|
|
20230614,110900,7140695840,10370,10360,10370,10350,1303
|
|
20230614,110800,7127206650,10360,10360,10360,10360,1241
|
|
20230614,110700,7114349890,10360,10370,10370,10360,835
|
|
20230614,110600,7105699210,10370,10370,10370,10370,482
|
|
20230614,110500,7100700870,10370,10370,10370,10370,656
|
|
20230614,110400,7093898150,10370,10370,10370,10370,1399
|
|
20230614,110300,7079390520,10370,10380,10390,10370,1121
|
|
20230614,110200,7067756440,10370,10390,10390,10370,2394
|
|
20230614,110100,7042923640,10380,10390,10390,10380,1953
|
|
20230614,110000,7022646500,10390,10400,10400,10390,103
|
|
20230614,105900,7021575990,10390,10400,10400,10390,401
|
|
20230614,105800,7017408590,10390,10390,10400,10390,396
|
|
20230614,105700,7013294130,10390,10390,10390,10390,980
|
|
20230614,105600,7003111930,10390,10390,10400,10390,2113
|
|
20230614,105500,6981157850,10390,10410,10410,10390,3113
|
|
20230614,105400,6948779410,10420,10410,10420,10410,100
|
|
20230614,105300,6947738090,10420,10420,10420,10410,1082
|
|
20230614,105200,6936473510,10420,10410,10420,10410,185
|
|
20230614,105100,6934547240,10420,10420,10420,10410,436
|
|
20230614,105000,6930007380,10420,10420,10420,10410,165
|
|
20230614,104900,6928288130,10420,10430,10430,10410,503
|
|
20230614,104800,6923045840,10430,10420,10430,10410,367
|
|
20230614,104700,6919221700,10420,10420,10420,10410,2178
|
|
20230614,104600,6896538360,10420,10420,10430,10410,353
|
|
20230614,104500,6892860060,10420,10430,10440,10420,5390
|
|
20230614,104400,6836643130,10440,10440,10440,10430,633
|
|
20230614,104300,6830038480,10440,10420,10440,10420,2222
|
|
20230614,104200,6806864400,10420,10430,10430,10410,1295
|
|
20230614,104100,6793371360,10430,10420,10430,10410,949
|
|
20230614,104000,6783482590,10420,10440,10440,10420,2567
|
|
20230614,103900,6756726390,10440,10430,10440,10430,760
|
|
20230614,103800,6748797450,10440,10440,10440,10430,2219
|
|
20230614,103700,6725650100,10440,10420,10440,10420,1810
|
|
20230614,103600,6706774780,10430,10410,10430,10410,743
|
|
20230614,103500,6699036510,10410,10410,10420,10410,1262
|
|
20230614,103400,6685899010,10420,10410,10420,10400,1481
|
|
20230614,103300,6670478670,10420,10410,10420,10410,1285
|
|
20230614,103200,6657091410,10410,10400,10410,10380,1078
|
|
20230614,103100,6645876380,10410,10400,10410,10370,4406
|
|
20230614,103000,6600135100,10410,10390,10410,10390,1589
|
|
20230614,102900,6583621650,10390,10380,10390,10380,1096
|
|
20230614,102800,6572236350,10390,10380,10390,10370,721
|
|
20230614,102700,6564753380,10380,10390,10400,10370,2215
|
|
20230614,102600,6541750310,10400,10420,10420,10400,6532
|
|
20230614,102500,6473807930,10430,10440,10450,10430,3709
|
|
20230614,102400,6435112010,10450,10440,10460,10430,7596
|
|
20230614,102300,6355787930,10440,10390,10440,10390,3907
|
|
20230614,102200,6315069510,10390,10360,10390,10360,597
|
|
20230614,102100,6308881710,10360,10340,10360,10340,889
|
|
20230614,102000,6299686630,10340,10320,10340,10320,1255
|
|
20230614,101900,6286732980,10320,10300,10320,10300,403
|
|
20230614,101800,6282578040,10320,10320,10330,10290,3361
|
|
20230614,101700,6247959460,10320,10350,10360,10320,2167
|
|
20230614,101600,6225563210,10350,10350,10360,10340,819
|
|
20230614,101500,6217084180,10350,10360,10370,10340,2446
|
|
20230614,101400,6191765300,10370,10400,10400,10360,4656
|
|
20230614,101300,6143465290,10400,10390,10400,10390,4110
|
|
20230614,101200,6100737470,10390,10380,10410,10370,3465
|
|
20230614,101100,6064733930,10380,10350,10380,10320,8659
|
|
20230614,101000,5974982600,10360,10350,10370,10300,1353
|
|
20230614,100900,5960970750,10350,10300,10370,10260,3919
|
|
20230614,100800,5920502660,10310,10270,10310,10270,6039
|
|
20230614,100700,5858324780,10270,10270,10270,10260,3409
|
|
20230614,100600,5823327910,10270,10270,10270,10260,2126
|
|
20230614,100500,5801511930,10270,10270,10270,10260,2820
|
|
20230614,100400,5772575620,10260,10270,10280,10260,1252
|
|
20230614,100300,5759728600,10280,10280,10280,10260,1200
|
|
20230614,100200,5747406520,10280,10270,10290,10260,3922
|
|
20230614,100100,5707133730,10280,10270,10290,10270,331
|
|
20230614,100000,5703730350,10290,10300,10300,10260,2204
|
|
20230614,095900,5681067980,10300,10290,10300,10280,1510
|
|
20230614,095800,5665524960,10300,10290,10300,10290,2744
|
|
20230614,095700,5637274350,10290,10300,10300,10290,721
|
|
20230614,095600,5629850760,10290,10300,10300,10290,991
|
|
20230614,095500,5619647820,10300,10280,10300,10280,1522
|
|
20230614,095400,5603982170,10280,10270,10280,10260,3429
|
|
20230614,095300,5568761070,10260,10250,10270,10250,1394
|
|
20230614,095200,5554462060,10250,10250,10260,10250,2513
|
|
20230614,095100,5528703800,10250,10250,10260,10240,6741
|
|
20230614,095000,5459661640,10250,10250,10260,10240,2317
|
|
20230614,094900,5435918170,10250,10250,10260,10250,663
|
|
20230614,094800,5429118790,10250,10270,10270,10250,6348
|
|
20230614,094700,5364026080,10270,10260,10280,10260,1302
|
|
20230614,094600,5350653880,10280,10270,10280,10260,239
|
|
20230614,094500,5348197270,10280,10250,10290,10250,3286
|
|
20230614,094400,5314469970,10250,10240,10250,10240,1282
|
|
20230614,094300,5301336680,10240,10250,10250,10240,3120
|
|
20230614,094200,5269379550,10250,10230,10250,10230,2920
|
|
20230614,094100,5239486330,10230,10240,10240,10230,3988
|
|
20230614,094000,5198668320,10240,10250,10250,10230,9033
|
|
20230614,093900,5106159810,10250,10250,10250,10240,2069
|
|
20230614,093800,5084967110,10250,10250,10260,10240,9324
|
|
20230614,093700,4989464470,10250,10260,10260,10250,3091
|
|
20230614,093600,4957781300,10260,10260,10270,10250,14773
|
|
20230614,093500,4806293920,10270,10280,10290,10270,7085
|
|
20230614,093400,4733490150,10290,10280,10290,10280,1986
|
|
20230614,093300,4713069520,10300,10290,10300,10280,1880
|
|
20230614,093200,4693729030,10290,10290,10300,10280,6575
|
|
20230614,093100,4626094470,10300,10300,10310,10290,4339
|
|
20230614,093000,4581408660,10300,10300,10310,10280,4493
|
|
20230614,092900,4535144350,10280,10300,10310,10280,5260
|
|
20230614,092800,4481013740,10300,10290,10300,10290,3453
|
|
20230614,092700,4445480950,10280,10280,10310,10270,2014
|
|
20230614,092600,4424757640,10280,10260,10280,10260,6032
|
|
20230614,092500,4362835170,10260,10250,10260,10240,8039
|
|
20230614,092400,4280432350,10250,10250,10270,10240,16558
|
|
20230614,092300,4110705290,10270,10310,10310,10250,19454
|
|
20230614,092200,3910510680,10310,10320,10330,10300,14813
|
|
20230614,092100,3757752590,10330,10330,10330,10320,5515
|
|
20230614,092000,3700801250,10330,10340,10350,10330,11931
|
|
20230614,091900,3577487330,10340,10360,10360,10340,5132
|
|
20230614,091800,3524380760,10360,10360,10370,10350,2637
|
|
20230614,091700,3497083890,10360,10390,10390,10360,16216
|
|
20230614,091600,3328855800,10390,10420,10420,10390,7519
|
|
20230614,091500,3250630160,10420,10430,10430,10420,3170
|
|
20230614,091400,3217579280,10430,10440,10440,10420,2767
|
|
20230614,091300,3188719460,10440,10410,10440,10400,4637
|
|
20230614,091200,3140452340,10410,10370,10410,10370,3004
|
|
20230614,091100,3109234060,10390,10340,10390,10340,3709
|
|
20230614,091000,3070789980,10340,10350,10380,10320,13118
|
|
20230614,090900,2935126210,10350,10410,10410,10350,21184
|
|
20230614,090800,2715132760,10410,10470,10480,10400,44160
|
|
20230614,090700,2253860710,10470,10470,10480,10460,10038
|
|
20230614,090600,2148742300,10470,10500,10530,10470,19357
|
|
20230614,090500,1945839050,10490,10520,10530,10490,11794
|
|
20230614,090400,1821884240,10510,10490,10520,10470,6329
|
|
20230614,090300,1755465680,10490,10520,10530,10460,34533
|
|
20230614,090200,1393061200,10520,10580,10580,10520,31756
|
|
20230614,090100,1058302140,10570,10570,10580,10510,19412
|
|
20230614,090000,853566400,10570,10680,10690,10550,80171
|