720 lines
38 KiB
CSV
720 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230609,205700,1394060350,14270,14270,14270,14270,3371
|
|
20230609,205600,1394060350,14270,14270,14270,14270,0
|
|
20230609,205500,1394060350,14270,14270,14270,14270,0
|
|
20230609,205400,1394060350,14270,14270,14270,14270,0
|
|
20230609,205300,1394060350,14270,14270,14270,14270,0
|
|
20230609,205200,1394060350,14270,14270,14270,14270,0
|
|
20230609,205100,1394060350,14270,14270,14270,14270,0
|
|
20230609,205000,1394060350,14270,14270,14270,14270,0
|
|
20230609,204900,1394060350,14270,14270,14270,14270,0
|
|
20230609,204800,1394060350,14270,14270,14270,14270,0
|
|
20230609,204700,1394060350,14270,14270,14270,14270,0
|
|
20230609,204600,1394060350,14270,14270,14270,14270,0
|
|
20230609,204500,1394060350,14270,14270,14270,14270,0
|
|
20230609,204400,1394060350,14270,14270,14270,14270,0
|
|
20230609,204300,1394060350,14270,14270,14270,14270,0
|
|
20230609,204200,1394060350,14270,14270,14270,14270,0
|
|
20230609,204100,1394060350,14270,14270,14270,14270,0
|
|
20230609,204000,1394060350,14270,14270,14270,14270,0
|
|
20230609,203900,1394060350,14270,14270,14270,14270,0
|
|
20230609,203800,1394060350,14270,14270,14270,14270,0
|
|
20230609,203700,1394060350,14270,14270,14270,14270,0
|
|
20230609,203600,1394060350,14270,14270,14270,14270,0
|
|
20230609,203500,1394060350,14270,14270,14270,14270,0
|
|
20230609,203400,1394060350,14270,14270,14270,14270,0
|
|
20230609,203300,1394060350,14270,14270,14270,14270,0
|
|
20230609,203200,1394060350,14270,14270,14270,14270,0
|
|
20230609,203100,1394060350,14270,14270,14270,14270,0
|
|
20230609,203000,1394060350,14270,14270,14270,14270,0
|
|
20230609,202900,1394060350,14270,14270,14270,14270,0
|
|
20230609,202800,1394060350,14270,14270,14270,14270,0
|
|
20230609,202700,1394060350,14270,14270,14270,14270,3371
|
|
20230609,202600,1394060350,14270,14270,14270,14270,0
|
|
20230609,202500,1394060350,14270,14270,14270,14270,0
|
|
20230609,202400,1394060350,14270,14270,14270,14270,0
|
|
20230609,202300,1394060350,14270,14270,14270,14270,0
|
|
20230609,202200,1394060350,14270,14270,14270,14270,0
|
|
20230609,202100,1394060350,14270,14270,14270,14270,0
|
|
20230609,202000,1394060350,14270,14270,14270,14270,0
|
|
20230609,201900,1394060350,14270,14270,14270,14270,0
|
|
20230609,201800,1394060350,14270,14270,14270,14270,0
|
|
20230609,201700,1394060350,14270,14270,14270,14270,0
|
|
20230609,201600,1394060350,14270,14270,14270,14270,0
|
|
20230609,201500,1394060350,14270,14270,14270,14270,0
|
|
20230609,201400,1394060350,14270,14270,14270,14270,0
|
|
20230609,201300,1394060350,14270,14270,14270,14270,0
|
|
20230609,201200,1394060350,14270,14270,14270,14270,0
|
|
20230609,201100,1394060350,14270,14270,14270,14270,0
|
|
20230609,201000,1394060350,14270,14270,14270,14270,0
|
|
20230609,200900,1394060350,14270,14270,14270,14270,0
|
|
20230609,200800,1394060350,14270,14270,14270,14270,0
|
|
20230609,200700,1394060350,14270,14270,14270,14270,0
|
|
20230609,200600,1394060350,14270,14270,14270,14270,0
|
|
20230609,200500,1394060350,14270,14270,14270,14270,0
|
|
20230609,200400,1394060350,14270,14270,14270,14270,0
|
|
20230609,200300,1394060350,14270,14270,14270,14270,0
|
|
20230609,200200,1394060350,14270,14270,14270,14270,0
|
|
20230609,200100,1394060350,14270,14270,14270,14270,0
|
|
20230609,200000,1394060350,14270,14270,14270,14270,0
|
|
20230609,195900,1394060350,14270,14270,14270,14270,0
|
|
20230609,195800,1394060350,14270,14270,14270,14270,0
|
|
20230609,195700,1394060350,14270,14270,14270,14270,3371
|
|
20230609,195600,1394060350,14270,14270,14270,14270,0
|
|
20230609,195500,1394060350,14270,14270,14270,14270,0
|
|
20230609,195400,1394060350,14270,14270,14270,14270,0
|
|
20230609,195300,1394060350,14270,14270,14270,14270,0
|
|
20230609,195200,1394060350,14270,14270,14270,14270,0
|
|
20230609,195100,1394060350,14270,14270,14270,14270,0
|
|
20230609,195000,1394060350,14270,14270,14270,14270,0
|
|
20230609,194900,1394060350,14270,14270,14270,14270,0
|
|
20230609,194800,1394060350,14270,14270,14270,14270,0
|
|
20230609,194700,1394060350,14270,14270,14270,14270,0
|
|
20230609,194600,1394060350,14270,14270,14270,14270,0
|
|
20230609,194500,1394060350,14270,14270,14270,14270,0
|
|
20230609,194400,1394060350,14270,14270,14270,14270,0
|
|
20230609,194300,1394060350,14270,14270,14270,14270,0
|
|
20230609,194200,1394060350,14270,14270,14270,14270,0
|
|
20230609,194100,1394060350,14270,14270,14270,14270,0
|
|
20230609,194000,1394060350,14270,14270,14270,14270,0
|
|
20230609,193900,1394060350,14270,14270,14270,14270,0
|
|
20230609,193800,1394060350,14270,14270,14270,14270,0
|
|
20230609,193700,1394060350,14270,14270,14270,14270,0
|
|
20230609,193600,1394060350,14270,14270,14270,14270,0
|
|
20230609,193500,1394060350,14270,14270,14270,14270,0
|
|
20230609,193400,1394060350,14270,14270,14270,14270,0
|
|
20230609,193300,1394060350,14270,14270,14270,14270,0
|
|
20230609,193200,1394060350,14270,14270,14270,14270,0
|
|
20230609,193100,1394060350,14270,14270,14270,14270,0
|
|
20230609,193000,1394060350,14270,14270,14270,14270,0
|
|
20230609,192900,1394060350,14270,14270,14270,14270,0
|
|
20230609,192800,1394060350,14270,14270,14270,14270,0
|
|
20230609,192700,1394060350,14270,14270,14270,14270,3371
|
|
20230609,192600,1394060350,14270,14270,14270,14270,0
|
|
20230609,192500,1394060350,14270,14270,14270,14270,0
|
|
20230609,192400,1394060350,14270,14270,14270,14270,0
|
|
20230609,192300,1394060350,14270,14270,14270,14270,0
|
|
20230609,192200,1394060350,14270,14270,14270,14270,0
|
|
20230609,192100,1394060350,14270,14270,14270,14270,0
|
|
20230609,192000,1394060350,14270,14270,14270,14270,0
|
|
20230609,191900,1394060350,14270,14270,14270,14270,0
|
|
20230609,191800,1394060350,14270,14270,14270,14270,0
|
|
20230609,191700,1394060350,14270,14270,14270,14270,0
|
|
20230609,191600,1394060350,14270,14270,14270,14270,0
|
|
20230609,191500,1394060350,14270,14270,14270,14270,0
|
|
20230609,191400,1394060350,14270,14270,14270,14270,0
|
|
20230609,191300,1394060350,14270,14270,14270,14270,0
|
|
20230609,191200,1394060350,14270,14270,14270,14270,0
|
|
20230609,191100,1394060350,14270,14270,14270,14270,0
|
|
20230609,191000,1394060350,14270,14270,14270,14270,0
|
|
20230609,190900,1394060350,14270,14270,14270,14270,0
|
|
20230609,190800,1394060350,14270,14270,14270,14270,0
|
|
20230609,190700,1394060350,14270,14270,14270,14270,0
|
|
20230609,190600,1394060350,14270,14270,14270,14270,0
|
|
20230609,190500,1394060350,14270,14270,14270,14270,0
|
|
20230609,190400,1394060350,14270,14270,14270,14270,0
|
|
20230609,190300,1394060350,14270,14270,14270,14270,0
|
|
20230609,190200,1394060350,14270,14270,14270,14270,0
|
|
20230609,190100,1394060350,14270,14270,14270,14270,0
|
|
20230609,190000,1394060350,14270,14270,14270,14270,0
|
|
20230609,185900,1394060350,14270,14270,14270,14270,0
|
|
20230609,185800,1394060350,14270,14270,14270,14270,0
|
|
20230609,185700,1394060350,14270,14270,14270,14270,3371
|
|
20230609,185600,1394060350,14270,14270,14270,14270,0
|
|
20230609,185500,1394060350,14270,14270,14270,14270,0
|
|
20230609,185400,1394060350,14270,14270,14270,14270,0
|
|
20230609,185300,1394060350,14270,14270,14270,14270,0
|
|
20230609,185200,1394060350,14270,14270,14270,14270,0
|
|
20230609,185100,1394060350,14270,14270,14270,14270,0
|
|
20230609,185000,1394060350,14270,14270,14270,14270,0
|
|
20230609,184900,1394060350,14270,14270,14270,14270,0
|
|
20230609,184800,1394060350,14270,14270,14270,14270,0
|
|
20230609,184700,1394060350,14270,14270,14270,14270,0
|
|
20230609,184600,1394060350,14270,14270,14270,14270,0
|
|
20230609,184500,1394060350,14270,14270,14270,14270,0
|
|
20230609,184400,1394060350,14270,14270,14270,14270,0
|
|
20230609,184300,1394060350,14270,14270,14270,14270,0
|
|
20230609,184200,1394060350,14270,14270,14270,14270,0
|
|
20230609,184100,1394060350,14270,14270,14270,14270,0
|
|
20230609,184000,1394060350,14270,14270,14270,14270,0
|
|
20230609,183900,1394060350,14270,14270,14270,14270,0
|
|
20230609,183800,1394060350,14270,14270,14270,14270,0
|
|
20230609,183700,1394060350,14270,14270,14270,14270,0
|
|
20230609,183600,1394060350,14270,14270,14270,14270,0
|
|
20230609,183500,1394060350,14270,14270,14270,14270,0
|
|
20230609,183400,1394060350,14270,14270,14270,14270,0
|
|
20230609,183300,1394060350,14270,14270,14270,14270,0
|
|
20230609,183200,1394060350,14270,14270,14270,14270,0
|
|
20230609,183100,1394060350,14270,14270,14270,14270,0
|
|
20230609,183000,1394060350,14270,14270,14270,14270,0
|
|
20230609,182900,1394060350,14270,14270,14270,14270,0
|
|
20230609,182800,1394060350,14270,14270,14270,14270,0
|
|
20230609,182700,1394060350,14270,14270,14270,14270,3371
|
|
20230609,182600,1394060350,14270,14270,14270,14270,0
|
|
20230609,182500,1394060350,14270,14270,14270,14270,0
|
|
20230609,182400,1394060350,14270,14270,14270,14270,0
|
|
20230609,182300,1394060350,14270,14270,14270,14270,0
|
|
20230609,182200,1394060350,14270,14270,14270,14270,0
|
|
20230609,182100,1394060350,14270,14270,14270,14270,0
|
|
20230609,182000,1394060350,14270,14270,14270,14270,0
|
|
20230609,181900,1394060350,14270,14270,14270,14270,0
|
|
20230609,181800,1394060350,14270,14270,14270,14270,0
|
|
20230609,181700,1394060350,14270,14270,14270,14270,0
|
|
20230609,181600,1394060350,14270,14270,14270,14270,0
|
|
20230609,181500,1394060350,14270,14270,14270,14270,0
|
|
20230609,181400,1394060350,14270,14270,14270,14270,0
|
|
20230609,181300,1394060350,14270,14270,14270,14270,0
|
|
20230609,181200,1394060350,14270,14270,14270,14270,0
|
|
20230609,181100,1394060350,14270,14270,14270,14270,0
|
|
20230609,181000,1394060350,14270,14270,14270,14270,0
|
|
20230609,180900,1394060350,14270,14270,14270,14270,0
|
|
20230609,180800,1394060350,14270,14270,14270,14270,0
|
|
20230609,180700,1394060350,14270,14270,14270,14270,0
|
|
20230609,180600,1394060350,14270,14270,14270,14270,0
|
|
20230609,180500,1394060350,14270,14270,14270,14270,0
|
|
20230609,180400,1394060350,14270,14270,14270,14270,0
|
|
20230609,180300,1394060350,14270,14270,14270,14270,0
|
|
20230609,180200,1394060350,14270,14270,14270,14270,0
|
|
20230609,180100,1394060350,14270,14270,14270,14270,0
|
|
20230609,180000,1394060350,14270,14270,14270,14270,0
|
|
20230609,175900,1394060350,14270,14270,14270,14270,0
|
|
20230609,175800,1394060350,14270,14270,14270,14270,0
|
|
20230609,175700,1394060350,14270,14270,14270,14270,3371
|
|
20230609,175600,1394060350,14270,14270,14270,14270,0
|
|
20230609,175500,1394060350,14270,14270,14270,14270,0
|
|
20230609,175400,1394060350,14270,14270,14270,14270,0
|
|
20230609,175300,1394060350,14270,14270,14270,14270,0
|
|
20230609,175200,1394060350,14270,14270,14270,14270,0
|
|
20230609,175100,1394060350,14270,14270,14270,14270,0
|
|
20230609,175000,1394060350,14270,14270,14270,14270,0
|
|
20230609,174900,1394060350,14270,14270,14270,14270,0
|
|
20230609,174800,1394060350,14270,14270,14270,14270,0
|
|
20230609,174700,1394060350,14270,14270,14270,14270,0
|
|
20230609,174600,1394060350,14270,14270,14270,14270,0
|
|
20230609,174500,1394060350,14270,14270,14270,14270,0
|
|
20230609,174400,1394060350,14270,14270,14270,14270,0
|
|
20230609,174300,1394060350,14270,14270,14270,14270,0
|
|
20230609,174200,1394060350,14270,14270,14270,14270,0
|
|
20230609,174100,1394060350,14270,14270,14270,14270,0
|
|
20230609,174000,1394060350,14270,14270,14270,14270,0
|
|
20230609,173900,1394060350,14270,14270,14270,14270,0
|
|
20230609,173800,1394060350,14270,14270,14270,14270,0
|
|
20230609,173700,1394060350,14270,14270,14270,14270,0
|
|
20230609,173600,1394060350,14270,14270,14270,14270,0
|
|
20230609,173500,1394060350,14270,14270,14270,14270,0
|
|
20230609,173400,1394060350,14270,14270,14270,14270,0
|
|
20230609,173300,1394060350,14270,14270,14270,14270,0
|
|
20230609,173200,1394060350,14270,14270,14270,14270,0
|
|
20230609,173100,1394060350,14270,14270,14270,14270,0
|
|
20230609,173000,1394060350,14270,14270,14270,14270,0
|
|
20230609,172900,1394060350,14270,14270,14270,14270,0
|
|
20230609,172800,1394060350,14270,14270,14270,14270,0
|
|
20230609,172700,1394060350,14270,14270,14270,14270,3371
|
|
20230609,172600,1394060350,14270,14270,14270,14270,0
|
|
20230609,172500,1394060350,14270,14270,14270,14270,0
|
|
20230609,172400,1394060350,14270,14270,14270,14270,0
|
|
20230609,172300,1394060350,14270,14270,14270,14270,0
|
|
20230609,172200,1394060350,14270,14270,14270,14270,0
|
|
20230609,172100,1394060350,14270,14270,14270,14270,0
|
|
20230609,172000,1394060350,14270,14270,14270,14270,0
|
|
20230609,171900,1394060350,14270,14270,14270,14270,0
|
|
20230609,171800,1394060350,14270,14270,14270,14270,0
|
|
20230609,171700,1394060350,14270,14270,14270,14270,0
|
|
20230609,171600,1394060350,14270,14270,14270,14270,0
|
|
20230609,171500,1394060350,14270,14270,14270,14270,0
|
|
20230609,171400,1394060350,14270,14270,14270,14270,0
|
|
20230609,171300,1394060350,14270,14270,14270,14270,0
|
|
20230609,171200,1394060350,14270,14270,14270,14270,0
|
|
20230609,171100,1394060350,14270,14270,14270,14270,0
|
|
20230609,171000,1394060350,14270,14270,14270,14270,0
|
|
20230609,170900,1394060350,14270,14270,14270,14270,0
|
|
20230609,170800,1394060350,14270,14270,14270,14270,0
|
|
20230609,170700,1394060350,14270,14270,14270,14270,0
|
|
20230609,170600,1394060350,14270,14270,14270,14270,0
|
|
20230609,170500,1394060350,14270,14270,14270,14270,0
|
|
20230609,170400,1394060350,14270,14270,14270,14270,0
|
|
20230609,170300,1394060350,14270,14270,14270,14270,0
|
|
20230609,170200,1394060350,14270,14270,14270,14270,0
|
|
20230609,170100,1394060350,14270,14270,14270,14270,0
|
|
20230609,170000,1394060350,14270,14270,14270,14270,0
|
|
20230609,165900,1394060350,14270,14270,14270,14270,0
|
|
20230609,165800,1394060350,14270,14270,14270,14270,0
|
|
20230609,165700,1394060350,14270,14270,14270,14270,3371
|
|
20230609,165600,1394060350,14270,14270,14270,14270,0
|
|
20230609,165500,1394060350,14270,14270,14270,14270,0
|
|
20230609,165400,1394060350,14270,14270,14270,14270,0
|
|
20230609,165300,1394060350,14270,14270,14270,14270,0
|
|
20230609,165200,1394060350,14270,14270,14270,14270,0
|
|
20230609,165100,1394060350,14270,14270,14270,14270,0
|
|
20230609,165000,1394060350,14270,14270,14270,14270,0
|
|
20230609,164900,1394060350,14270,14270,14270,14270,0
|
|
20230609,164800,1394060350,14270,14270,14270,14270,0
|
|
20230609,164700,1394060350,14270,14270,14270,14270,0
|
|
20230609,164600,1394060350,14270,14270,14270,14270,0
|
|
20230609,164500,1394060350,14270,14270,14270,14270,0
|
|
20230609,164400,1394060350,14270,14270,14270,14270,0
|
|
20230609,164300,1394060350,14270,14270,14270,14270,0
|
|
20230609,164200,1394060350,14270,14270,14270,14270,0
|
|
20230609,164100,1394060350,14270,14270,14270,14270,0
|
|
20230609,164000,1394060350,14270,14270,14270,14270,0
|
|
20230609,163900,1394060350,14270,14270,14270,14270,0
|
|
20230609,163800,1394060350,14270,14270,14270,14270,0
|
|
20230609,163700,1394060350,14270,14270,14270,14270,0
|
|
20230609,163600,1394060350,14270,14270,14270,14270,0
|
|
20230609,163500,1394060350,14270,14270,14270,14270,0
|
|
20230609,163400,1394060350,14270,14270,14270,14270,0
|
|
20230609,163300,1394060350,14270,14270,14270,14270,0
|
|
20230609,163200,1394060350,14270,14270,14270,14270,0
|
|
20230609,163100,1394060350,14270,14270,14270,14270,0
|
|
20230609,163000,1394060350,14270,14270,14270,14270,0
|
|
20230609,162900,1394060350,14270,14270,14270,14270,0
|
|
20230609,162800,1394060350,14270,14270,14270,14270,0
|
|
20230609,162700,1394060350,14270,14270,14270,14270,3371
|
|
20230609,162600,1394060350,14270,14270,14270,14270,0
|
|
20230609,162500,1394060350,14270,14270,14270,14270,0
|
|
20230609,162400,1394060350,14270,14270,14270,14270,0
|
|
20230609,162300,1394060350,14270,14270,14270,14270,0
|
|
20230609,162200,1394060350,14270,14270,14270,14270,0
|
|
20230609,162100,1394060350,14270,14270,14270,14270,0
|
|
20230609,162000,1394060350,14270,14270,14270,14270,0
|
|
20230609,161900,1394060350,14270,14270,14270,14270,0
|
|
20230609,161800,1394060350,14270,14270,14270,14270,0
|
|
20230609,161700,1394060350,14270,14270,14270,14270,0
|
|
20230609,161600,1394060350,14270,14270,14270,14270,0
|
|
20230609,161500,1394060350,14270,14270,14270,14270,0
|
|
20230609,161400,1394060350,14270,14270,14270,14270,0
|
|
20230609,161300,1394060350,14270,14270,14270,14270,0
|
|
20230609,161200,1394060350,14270,14270,14270,14270,0
|
|
20230609,161100,1394060350,14270,14270,14270,14270,0
|
|
20230609,161000,1394060350,14270,14270,14270,14270,0
|
|
20230609,160900,1394060350,14270,14270,14270,14270,0
|
|
20230609,160800,1394060350,14270,14270,14270,14270,0
|
|
20230609,160700,1394060350,14270,14270,14270,14270,0
|
|
20230609,160600,1394060350,14270,14270,14270,14270,0
|
|
20230609,160500,1394060350,14270,14270,14270,14270,0
|
|
20230609,160400,1394060350,14270,14270,14270,14270,0
|
|
20230609,160300,1394060350,14270,14270,14270,14270,0
|
|
20230609,160200,1394060350,14270,14270,14270,14270,0
|
|
20230609,160100,1394060350,14270,14270,14270,14270,0
|
|
20230609,160000,1394060350,14270,14270,14270,14270,0
|
|
20230609,155900,1394060350,14270,14270,14270,14270,0
|
|
20230609,155800,1394060350,14270,14270,14270,14270,0
|
|
20230609,155700,1394060350,14270,14270,14270,14270,3371
|
|
20230609,155600,1394060350,14270,14270,14270,14270,0
|
|
20230609,155500,1394060350,14270,14270,14270,14270,0
|
|
20230609,155400,1394060350,14270,14270,14270,14270,0
|
|
20230609,155300,1394060350,14270,14270,14270,14270,0
|
|
20230609,155200,1394060350,14270,14270,14270,14270,0
|
|
20230609,155100,1394060350,14270,14270,14270,14270,0
|
|
20230609,155000,1394060350,14270,14270,14270,14270,0
|
|
20230609,154900,1394060350,14270,14270,14270,14270,0
|
|
20230609,154800,1394060350,14270,14270,14270,14270,0
|
|
20230609,154700,1394060350,14270,14270,14270,14270,0
|
|
20230609,154600,1394060350,14270,14270,14270,14270,0
|
|
20230609,154500,1394060350,14270,14270,14270,14270,0
|
|
20230609,154400,1394060350,14270,14270,14270,14270,0
|
|
20230609,154300,1394060350,14270,14270,14270,14270,0
|
|
20230609,154200,1394060350,14270,14270,14270,14270,0
|
|
20230609,154100,1394060350,14270,14270,14270,14270,0
|
|
20230609,154000,1394060350,14270,14270,14270,14270,0
|
|
20230609,153900,1394060350,14270,14270,14270,14270,0
|
|
20230609,153800,1394060350,14270,14270,14270,14270,0
|
|
20230609,153700,1394060350,14270,14270,14270,14270,0
|
|
20230609,153600,1394060350,14270,14270,14270,14270,0
|
|
20230609,153500,1394060350,14270,14270,14270,14270,0
|
|
20230609,153400,1394060350,14270,14270,14270,14270,0
|
|
20230609,153300,1394060350,14270,14270,14270,14270,0
|
|
20230609,153200,1394060350,14270,14270,14270,14270,0
|
|
20230609,153100,1394060350,14270,14270,14270,14270,0
|
|
20230609,153000,1394060350,14270,14270,14270,14270,3371
|
|
20230609,152900,1345956180,14240,14240,14240,14240,0
|
|
20230609,152800,1345956180,14240,14240,14240,14240,0
|
|
20230609,152700,1345956180,14240,14240,14240,14240,0
|
|
20230609,152600,1345956180,14240,14240,14240,14240,0
|
|
20230609,152500,1345956180,14240,14240,14240,14240,0
|
|
20230609,152400,1345956180,14240,14240,14240,14240,0
|
|
20230609,152300,1345956180,14240,14240,14240,14240,0
|
|
20230609,152200,1345956180,14240,14240,14240,14240,0
|
|
20230609,152100,1345956180,14240,14240,14240,14240,0
|
|
20230609,152000,1345956180,14240,14240,14240,14240,0
|
|
20230609,151900,1345956180,14240,14240,14240,14200,38
|
|
20230609,151800,1345416140,14240,14240,14240,14240,0
|
|
20230609,151700,1345416140,14240,14240,14240,14240,10
|
|
20230609,151600,1345273740,14200,14200,14200,14200,62
|
|
20230609,151500,1344393340,14200,14200,14200,14200,12
|
|
20230609,151400,1344222940,14190,14200,14200,14190,12
|
|
20230609,151300,1344052640,14200,14200,14200,14200,173
|
|
20230609,151200,1341596040,14200,14200,14210,14200,461
|
|
20230609,151100,1335049540,14190,14190,14190,14190,0
|
|
20230609,151000,1335049540,14190,14200,14200,14190,2
|
|
20230609,150900,1335021150,14190,14190,14190,14190,0
|
|
20230609,150800,1335021150,14190,14190,14190,14190,85
|
|
20230609,150700,1333815000,14200,14190,14210,14190,129
|
|
20230609,150600,1331983290,14190,14200,14250,14190,440
|
|
20230609,150500,1325734500,14190,14200,14200,14190,70
|
|
20230609,150400,1324740710,14200,14200,14200,14200,0
|
|
20230609,150300,1324740710,14200,14200,14200,14200,73
|
|
20230609,150200,1323704110,14200,14240,14240,14200,7
|
|
20230609,150100,1323604630,14180,14180,14180,14180,0
|
|
20230609,150000,1323604630,14180,14180,14180,14180,0
|
|
20230609,145900,1323604630,14180,14180,14180,14180,0
|
|
20230609,145800,1323604630,14180,14240,14250,14180,72
|
|
20230609,145700,1322579080,14250,14250,14250,14250,0
|
|
20230609,145600,1322579080,14250,14250,14250,14250,0
|
|
20230609,145500,1322579080,14250,14230,14250,14230,60
|
|
20230609,145400,1321724170,14180,14180,14180,14180,1
|
|
20230609,145300,1321709990,14180,14180,14180,14180,15
|
|
20230609,145200,1321497290,14180,14190,14190,14180,100
|
|
20230609,145100,1320078320,14190,14200,14200,14190,2
|
|
20230609,145000,1320049930,14230,14230,14230,14230,0
|
|
20230609,144900,1320049930,14230,14230,14230,14230,0
|
|
20230609,144800,1320049930,14230,14200,14230,14200,26
|
|
20230609,144700,1319680700,14200,14200,14200,14200,5
|
|
20230609,144600,1319609700,14190,14190,14190,14190,11
|
|
20230609,144500,1319453610,14190,14190,14190,14190,25
|
|
20230609,144400,1319098860,14200,14200,14200,14200,70
|
|
20230609,144300,1318104860,14190,14190,14190,14190,0
|
|
20230609,144200,1318104860,14190,14190,14190,14190,1
|
|
20230609,144100,1318090670,14190,14190,14190,14190,0
|
|
20230609,144000,1318090670,14190,14190,14190,14190,0
|
|
20230609,143900,1318090670,14190,14190,14190,14190,120
|
|
20230609,143800,1316387870,14200,14200,14200,14200,31
|
|
20230609,143700,1315947670,14200,14200,14200,14200,595
|
|
20230609,143600,1307498670,14210,14220,14220,14210,438
|
|
20230609,143500,1301271870,14230,14270,14270,14230,75
|
|
20230609,143400,1300204500,14280,14280,14280,14280,61
|
|
20230609,143300,1299333420,14280,14280,14280,14280,30
|
|
20230609,143200,1298905020,14250,14250,14250,14250,55
|
|
20230609,143100,1298121270,14250,14250,14250,14250,3
|
|
20230609,143000,1298078520,14250,14250,14250,14250,6
|
|
20230609,142900,1297993020,14250,14230,14250,14220,12
|
|
20230609,142800,1297822330,14220,14220,14220,14220,0
|
|
20230609,142700,1297822330,14220,14250,14250,14220,70
|
|
20230609,142600,1296826740,14250,14290,14290,14250,392
|
|
20230609,142500,1291237320,14290,14290,14290,14290,18
|
|
20230609,142400,1290980100,14300,14310,14310,14300,348
|
|
20230609,142300,1286001990,14300,14310,14310,14300,162
|
|
20230609,142200,1283685290,14320,14310,14320,14310,52
|
|
20230609,142100,1282940720,14300,14300,14300,14300,0
|
|
20230609,142000,1282940720,14300,14300,14300,14300,0
|
|
20230609,141900,1282940720,14300,14300,14300,14300,0
|
|
20230609,141800,1282940720,14300,14300,14310,14300,59
|
|
20230609,141700,1282096870,14300,14300,14300,14300,110
|
|
20230609,141600,1280523870,14290,14280,14290,14280,222
|
|
20230609,141500,1277352150,14280,14280,14280,14280,100
|
|
20230609,141400,1275924150,14250,14260,14280,14250,960
|
|
20230609,141300,1262217380,14260,14250,14260,14230,99
|
|
20230609,141200,1260806940,14280,14270,14280,14260,477
|
|
20230609,141100,1254000740,14270,14270,14270,14270,0
|
|
20230609,141000,1254000740,14270,14290,14290,14270,171
|
|
20230609,140900,1251559370,14280,14280,14280,14280,23
|
|
20230609,140800,1251230930,14280,14280,14280,14280,60
|
|
20230609,140700,1250374130,14270,14270,14270,14270,20
|
|
20230609,140600,1250088730,14270,14270,14270,14270,10
|
|
20230609,140500,1249946030,14270,14270,14270,14270,120
|
|
20230609,140400,1248233630,14250,14250,14250,14250,20
|
|
20230609,140300,1247948630,14250,14250,14250,14250,152
|
|
20230609,140200,1245782630,14210,14210,14210,14210,0
|
|
20230609,140100,1245782630,14210,14210,14210,14210,81
|
|
20230609,140000,1244631620,14210,14220,14220,14210,44
|
|
20230609,135900,1244006350,14230,14230,14230,14230,1
|
|
20230609,135800,1243992120,14250,14250,14250,14250,0
|
|
20230609,135700,1243992120,14250,14250,14250,14250,0
|
|
20230609,135600,1243992120,14250,14220,14250,14220,215
|
|
20230609,135500,1240932530,14220,14180,14220,14180,2095
|
|
20230609,135400,1211183130,14200,14200,14200,14200,50
|
|
20230609,135300,1210473130,14200,14200,14200,14200,91
|
|
20230609,135200,1209180930,14200,14200,14200,14200,10
|
|
20230609,135100,1209038930,14200,14190,14200,14180,30
|
|
20230609,135000,1208613190,14210,14180,14210,14180,101
|
|
20230609,134900,1207178540,14190,14190,14200,14190,202
|
|
20230609,134800,1204311340,14180,14180,14180,14180,1
|
|
20230609,134700,1204297160,14200,14190,14200,14180,28
|
|
20230609,134600,1203899950,14190,14200,14200,14190,12
|
|
20230609,134500,1203729560,14200,14200,14200,14200,0
|
|
20230609,134400,1203729560,14200,14200,14200,14200,280
|
|
20230609,134300,1199753560,14200,14200,14200,14200,21
|
|
20230609,134200,1199455360,14200,14190,14200,14190,429
|
|
20230609,134100,1193364030,14190,14190,14190,14190,4
|
|
20230609,134000,1193307270,14140,14140,14140,14140,40
|
|
20230609,133900,1192741670,14160,14160,14160,14160,0
|
|
20230609,133800,1192741670,14160,14160,14160,14160,1
|
|
20230609,133700,1192727510,14140,14190,14190,14140,539
|
|
20230609,133600,1185101810,14190,14190,14190,14190,0
|
|
20230609,133500,1185101810,14190,14160,14190,14160,100
|
|
20230609,133400,1183682870,14150,14150,14150,14150,21
|
|
20230609,133300,1183385720,14150,14160,14160,14150,53
|
|
20230609,133200,1182635250,14190,14190,14190,14190,0
|
|
20230609,133100,1182635250,14190,14190,14190,14190,0
|
|
20230609,133000,1182635250,14190,14190,14190,14190,134
|
|
20230609,132900,1180733790,14190,14150,14190,14150,137
|
|
20230609,132800,1178791740,14150,14150,14150,14150,6
|
|
20230609,132700,1178706840,14140,14140,14140,14140,40
|
|
20230609,132600,1178141240,14150,14150,14150,14150,120
|
|
20230609,132500,1176443240,14150,14150,14150,14150,2
|
|
20230609,132400,1176414940,14150,14140,14150,14140,24
|
|
20230609,132300,1176075380,14150,14160,14160,14150,148
|
|
20230609,132200,1173981170,14160,14200,14200,14160,111
|
|
20230609,132100,1172405370,14200,14190,14200,14190,50
|
|
20230609,132000,1171695390,14200,14200,14200,14200,3
|
|
20230609,131900,1171652790,14200,14200,14200,14200,82
|
|
20230609,131800,1170488390,14200,14200,14200,14200,15
|
|
20230609,131700,1170275390,14150,14150,14150,14150,0
|
|
20230609,131600,1170275390,14150,14200,14200,14150,4
|
|
20230609,131500,1170218640,14210,14210,14210,14210,0
|
|
20230609,131400,1170218640,14210,14150,14210,14150,101
|
|
20230609,131300,1168783990,14140,14190,14200,14140,322
|
|
20230609,131200,1164217630,14190,14180,14190,14140,37
|
|
20230609,131100,1163692860,14140,14140,14140,14130,77
|
|
20230609,131000,1162604160,14140,14140,14140,14140,5
|
|
20230609,130900,1162533460,14140,14140,14140,14130,64
|
|
20230609,130800,1161628930,14150,14160,14160,14150,87
|
|
20230609,130700,1160397100,14170,14170,14170,14170,5
|
|
20230609,130600,1160326250,14180,14180,14180,14180,1
|
|
20230609,130500,1160312070,14120,14160,14160,14120,30
|
|
20230609,130400,1159887680,14160,14160,14160,14160,13
|
|
20230609,130300,1159703600,14180,14180,14190,14180,46
|
|
20230609,130200,1159050970,14150,14120,14150,14110,33
|
|
20230609,130100,1158585030,14110,14130,14130,14110,21
|
|
20230609,130000,1158288600,14110,14180,14180,14110,1470
|
|
20230609,125900,1137510850,14190,14200,14200,14190,57
|
|
20230609,125800,1136701940,14200,14200,14200,14200,240
|
|
20230609,125700,1133293940,14200,14200,14200,14200,272
|
|
20230609,125600,1129431540,14210,14210,14210,14210,40
|
|
20230609,125500,1128863140,14210,14200,14210,14200,330
|
|
20230609,125400,1124177050,14210,14190,14210,14190,261
|
|
20230609,125300,1120472310,14190,14190,14190,14190,24
|
|
20230609,125200,1120131750,14200,14200,14200,14200,1
|
|
20230609,125100,1120117550,14190,14180,14190,14160,75
|
|
20230609,125000,1119053920,14180,14160,14190,14160,135
|
|
20230609,124900,1117139690,14150,14150,14150,14150,3
|
|
20230609,124800,1117097240,14150,14160,14160,14150,734
|
|
20230609,124700,1106709420,14160,14160,14160,14160,0
|
|
20230609,124600,1106709420,14160,14210,14210,14160,166
|
|
20230609,124500,1104358710,14210,14160,14210,14160,82
|
|
20230609,124400,1103197390,14160,14210,14210,14160,161
|
|
20230609,124300,1100914930,14210,14180,14210,14180,29
|
|
20230609,124200,1100503620,14180,14180,14180,14170,710
|
|
20230609,124100,1090435890,14180,14160,14180,14160,4
|
|
20230609,124000,1090379230,14180,14180,14180,14160,40
|
|
20230609,123900,1089812090,14180,14180,14180,14180,12
|
|
20230609,123800,1089641930,14180,14180,14180,14180,14
|
|
20230609,123700,1089443410,14150,14150,14170,14150,236
|
|
20230609,123600,1086102890,14160,14180,14180,14160,36
|
|
20230609,123500,1085592690,14180,14210,14210,14180,188
|
|
20230609,123400,1082924770,14220,14180,14220,14180,166
|
|
20230609,123300,1080570690,14180,14200,14200,14180,133
|
|
20230609,123200,1078682340,14220,14180,14220,14180,123
|
|
20230609,123100,1076937980,14190,14200,14200,14130,800
|
|
20230609,123000,1065615410,14200,14250,14250,14200,467
|
|
20230609,122900,1058980000,14260,14280,14280,14240,826
|
|
20230609,122800,1047200120,14290,14300,14300,14290,86
|
|
20230609,122700,1045970840,14300,14300,14300,14300,132
|
|
20230609,122600,1044083240,14300,14310,14320,14300,84
|
|
20230609,122500,1042881370,14320,14310,14380,14310,341
|
|
20230609,122400,1037997160,14310,14320,14380,14310,239
|
|
20230609,122300,1034575170,14320,14440,14440,14250,2117
|
|
20230609,122200,1004068440,14450,14500,14500,14450,1576
|
|
20230609,122100,981271080,14500,14480,14510,14480,147
|
|
20230609,122000,979139430,14480,14490,14490,14480,125
|
|
20230609,121900,977329220,14480,14480,14510,14480,20
|
|
20230609,121800,977039470,14480,14490,14520,14480,1842
|
|
20230609,121700,950362860,14490,14530,14530,14490,2135
|
|
20230609,121600,919394330,14540,14550,14580,14520,1622
|
|
20230609,121500,895803950,14550,14520,14580,14520,1204
|
|
20230609,121400,878284940,14520,14500,14570,14470,2548
|
|
20230609,121300,841334240,14490,14580,14620,14390,11914
|
|
20230609,121200,668300360,14580,14210,14580,14210,10050
|
|
20230609,121100,523811290,14130,14130,14130,14130,0
|
|
20230609,121000,523811290,14130,14130,14130,14130,1
|
|
20230609,120900,523797160,14120,14120,14120,14120,0
|
|
20230609,120800,523797160,14120,14120,14120,14120,13
|
|
20230609,120700,523613600,14130,14240,14240,14120,141
|
|
20230609,120600,521609600,14120,14180,14180,14110,207
|
|
20230609,120500,518683720,14170,14170,14170,14170,3
|
|
20230609,120400,518641210,14260,14260,14260,14260,15
|
|
20230609,120300,518427310,14160,14240,14240,14160,650
|
|
20230609,120200,509198680,14250,14250,14250,14250,1
|
|
20230609,120100,509184430,14250,14250,14250,14250,1
|
|
20230609,120000,509170180,14280,14280,14280,14280,46
|
|
20230609,115900,508513300,14290,14290,14290,14290,0
|
|
20230609,115800,508513300,14290,14290,14290,14290,12
|
|
20230609,115700,508341820,14290,14290,14290,14290,0
|
|
20230609,115600,508341820,14290,14290,14290,14290,14
|
|
20230609,115500,508141760,14300,14250,14300,14250,2237
|
|
20230609,115400,476191410,14250,14250,14250,14250,62
|
|
20230609,115300,475307910,14250,14190,14250,14190,467
|
|
20230609,115200,468656590,14180,14180,14180,14180,15
|
|
20230609,115100,468443890,14180,14180,14180,14180,0
|
|
20230609,115000,468443890,14180,14200,14200,14170,901
|
|
20230609,114900,455670570,14200,14200,14200,14200,0
|
|
20230609,114800,455670570,14200,14200,14200,14200,4
|
|
20230609,114700,455613770,14190,14190,14190,14190,146
|
|
20230609,114600,453542030,14190,14190,14190,14190,0
|
|
20230609,114500,453542030,14190,14190,14190,14190,0
|
|
20230609,114400,453542030,14190,14190,14190,14190,2
|
|
20230609,114300,453513650,14200,14220,14220,14200,775
|
|
20230609,114200,442500170,14230,14230,14230,14230,0
|
|
20230609,114100,442500170,14230,14230,14230,14220,92
|
|
20230609,114000,441191380,14230,14230,14230,14230,5
|
|
20230609,113900,441120230,14240,14240,14240,14240,1
|
|
20230609,113800,441105990,14240,14240,14240,14240,17
|
|
20230609,113700,440863910,14240,14230,14240,14230,45
|
|
20230609,113600,440223550,14240,14240,14240,14240,0
|
|
20230609,113500,440223550,14240,14240,14240,14240,5
|
|
20230609,113400,440152350,14240,14230,14240,14230,52
|
|
20230609,113300,439412380,14240,14240,14240,14240,0
|
|
20230609,113200,439412380,14240,14240,14240,14240,0
|
|
20230609,113100,439412380,14240,14240,14240,14240,79
|
|
20230609,113000,438287420,14240,14240,14250,14240,52
|
|
20230609,112900,437546870,14220,14220,14220,14220,20
|
|
20230609,112800,437262470,14220,14220,14220,14220,0
|
|
20230609,112700,437262470,14220,14220,14220,14220,9
|
|
20230609,112600,437134490,14220,14200,14220,14200,79
|
|
20230609,112500,436011910,14200,14240,14240,14200,14
|
|
20230609,112400,435813070,14240,14240,14240,14240,15
|
|
20230609,112300,435599470,14240,14240,14240,14240,20
|
|
20230609,112200,435314670,14240,14240,14240,14240,1
|
|
20230609,112100,435300430,14170,14170,14170,14170,0
|
|
20230609,112000,435300430,14170,14170,14170,14170,406
|
|
20230609,111900,429547410,14170,14170,14170,14170,0
|
|
20230609,111800,429547410,14170,14210,14210,14170,164
|
|
20230609,111700,427219490,14210,14210,14210,14210,0
|
|
20230609,111600,427219490,14210,14160,14210,14160,66
|
|
20230609,111500,426284880,14160,14210,14210,14160,24
|
|
20230609,111400,425944990,14150,14150,14150,14150,0
|
|
20230609,111300,425944990,14150,14150,14150,14150,29
|
|
20230609,111200,425534640,14150,14150,14150,14150,10
|
|
20230609,111100,425393140,14150,14150,14150,14150,156
|
|
20230609,111000,423185740,14150,14150,14150,14150,10
|
|
20230609,110900,423044240,14110,14110,14110,14110,0
|
|
20230609,110800,423044240,14110,14250,14250,14110,85
|
|
20230609,110700,421842390,14250,14280,14280,14250,260
|
|
20230609,110600,418136600,14290,14290,14290,14280,7
|
|
20230609,110500,418036620,14290,14290,14290,14290,71
|
|
20230609,110400,417022030,14290,14280,14290,14280,30
|
|
20230609,110300,416593510,14270,14270,14270,14270,1
|
|
20230609,110200,416579240,14260,14260,14260,14260,60
|
|
20230609,110100,415723640,14260,14260,14260,14260,2
|
|
20230609,110000,415695120,14270,14250,14280,14250,34
|
|
20230609,105900,415209830,14250,14250,14250,14250,166
|
|
20230609,105800,412844330,14250,14270,14280,14250,220
|
|
20230609,105700,409708700,14250,14220,14260,14220,1578
|
|
20230609,105600,387246950,14210,14210,14210,14210,82
|
|
20230609,105500,386081730,14200,14110,14200,14110,309
|
|
20230609,105400,381695280,14110,14120,14120,14110,200
|
|
20230609,105300,378872660,14110,14110,14110,14110,0
|
|
20230609,105200,378872660,14110,14110,14110,14110,80
|
|
20230609,105100,377743860,14110,14110,14110,14110,0
|
|
20230609,105000,377743860,14110,14110,14110,14110,0
|
|
20230609,104900,377743860,14110,14110,14110,14110,10
|
|
20230609,104800,377602760,14120,14120,14120,14120,0
|
|
20230609,104700,377602760,14120,14120,14120,14120,18
|
|
20230609,104600,377348600,14120,14120,14120,14120,0
|
|
20230609,104500,377348600,14120,14120,14120,14120,0
|
|
20230609,104400,377348600,14120,14120,14120,14120,0
|
|
20230609,104300,377348600,14120,14120,14120,14120,363
|
|
20230609,104200,372223040,14120,14120,14120,14120,120
|
|
20230609,104100,370528640,14110,14110,14110,14110,0
|
|
20230609,104000,370528640,14110,14160,14160,14110,431
|
|
20230609,103900,364437120,14170,14170,14170,14170,0
|
|
20230609,103800,364437120,14170,14170,14170,14170,17
|
|
20230609,103700,364196230,14170,14150,14170,14150,741
|
|
20230609,103600,353708310,14150,14150,14150,14150,26
|
|
20230609,103500,353340410,14160,14160,14160,14160,0
|
|
20230609,103400,353340410,14160,14160,14160,14160,0
|
|
20230609,103300,353340410,14160,14150,14160,14150,463
|
|
20230609,103200,346787860,14120,14120,14120,14120,1410
|
|
20230609,103100,326878660,14110,14110,14110,14110,0
|
|
20230609,103000,326878660,14110,14120,14120,14110,140
|
|
20230609,102900,324902550,14150,14150,14150,14150,0
|
|
20230609,102800,324902550,14150,14150,14150,14150,20
|
|
20230609,102700,324619550,14150,14150,14150,14150,114
|
|
20230609,102600,323006450,14150,14120,14160,14120,155
|
|
20230609,102500,320817780,14120,14120,14120,14110,122
|
|
20230609,102400,319095650,14120,14120,14120,14120,145
|
|
20230609,102300,317048250,14120,14160,14160,14120,310
|
|
20230609,102200,312667380,14140,14140,14140,14140,0
|
|
20230609,102100,312667380,14140,14160,14160,14140,29
|
|
20230609,102000,312256860,14160,14200,14200,14160,11
|
|
20230609,101900,312101060,14200,14180,14200,14180,431
|
|
20230609,101800,305981220,14130,14170,14170,14130,67
|
|
20230609,101700,305033950,14170,14170,14170,14170,0
|
|
20230609,101600,305033950,14170,14190,14190,14170,71
|
|
20230609,101500,304027600,14190,14190,14190,14190,135
|
|
20230609,101400,302111950,14190,14190,14190,14190,33
|
|
20230609,101300,301643680,14190,14190,14190,14190,7
|
|
20230609,101200,301544350,14130,14190,14190,14130,40
|
|
20230609,101100,300977950,14190,14180,14190,14180,7
|
|
20230609,101000,300878640,14120,14120,14120,14120,1
|
|
20230609,100900,300864520,14110,14110,14110,14110,0
|
|
20230609,100800,300864520,14110,14110,14110,14110,40
|
|
20230609,100700,300300120,14110,14110,14110,14110,601
|
|
20230609,100600,291820010,14120,14120,14120,14120,5
|
|
20230609,100500,291749410,14230,14140,14230,14100,681
|
|
20230609,100400,282102410,14140,14140,14140,14140,50
|
|
20230609,100300,281395410,14140,14140,14140,14140,300
|
|
20230609,100200,277153410,14140,14150,14150,14140,2
|
|
20230609,100100,277125120,14150,14150,14150,14150,225
|
|
20230609,100000,273941370,14150,14230,14230,14150,89
|
|
20230609,095900,272679930,14210,14180,14210,14170,184
|
|
20230609,095800,270067390,14210,14270,14270,14210,200
|
|
20230609,095700,267222580,14290,14250,14290,14250,997
|
|
20230609,095600,252977970,14220,14210,14220,14210,1442
|
|
20230609,095500,232486720,14210,14210,14210,14180,442
|
|
20230609,095400,226211220,14200,14190,14210,14190,754
|
|
20230609,095300,215505000,14180,14180,14190,14180,143
|
|
20230609,095200,213477040,14190,14160,14190,14160,100
|
|
20230609,095100,212059410,14130,14130,14130,14130,11
|
|
20230609,095000,211903980,14170,14170,14170,14170,3
|
|
20230609,094900,211861470,14110,14100,14110,14100,51
|
|
20230609,094800,211142340,14120,14130,14160,14120,184
|
|
20230609,094700,208540770,14120,14090,14120,14090,101
|
|
20230609,094600,207114680,14010,14010,14010,14010,0
|
|
20230609,094500,207114680,14010,14030,14060,14010,150
|
|
20230609,094400,205008140,14000,14000,14000,14000,0
|
|
20230609,094300,205008140,14000,14010,14050,14000,1330
|
|
20230609,094200,186371430,14010,14010,14020,14010,105
|
|
20230609,094100,184899580,14020,14020,14020,14020,5
|
|
20230609,094000,184829480,14030,14030,14030,14030,1
|
|
20230609,093900,184815450,14030,14030,14030,14000,182
|
|
20230609,093800,182262290,14020,14020,14030,14020,75
|
|
20230609,093700,181210740,14020,14000,14020,14000,50
|
|
20230609,093600,180509780,14020,14020,14020,14020,1
|
|
20230609,093500,180495760,13900,13890,13900,13880,286
|
|
20230609,093400,176523820,13930,13920,13930,13880,2119
|
|
20230609,093300,147104540,13920,13950,13950,13920,1000
|
|
20230609,093200,133172880,13950,14010,14010,13950,341
|
|
20230609,093100,128405110,14000,14010,14010,14000,50
|
|
20230609,093000,127705000,14010,14010,14010,14010,21
|
|
20230609,092900,127410790,14030,14030,14030,14030,15
|
|
20230609,092800,127200340,14030,14030,14030,14030,30
|
|
20230609,092700,126779440,14000,14000,14000,14000,50
|
|
20230609,092600,126079440,14030,14000,14030,14000,39
|
|
20230609,092500,125533140,14000,14040,14040,14000,149
|
|
20230609,092400,123446080,14050,14000,14050,14000,263
|
|
20230609,092300,119758570,14010,14010,14010,14010,100
|
|
20230609,092200,118357570,13950,13950,13950,13950,21
|
|
20230609,092100,118064620,13950,13950,13950,13950,49
|
|
20230609,092000,117381070,13950,13950,13950,13950,121
|
|
20230609,091900,115693120,14030,14030,14030,14030,1
|
|
20230609,091800,115679090,14000,14000,14000,14000,2
|
|
20230609,091700,115651090,14040,14040,14040,14040,20
|
|
20230609,091600,115370290,13940,14040,14040,13940,110
|
|
20230609,091500,113836160,13950,13950,14040,13950,189
|
|
20230609,091400,111198510,13950,13950,13950,13950,217
|
|
20230609,091300,108171360,13940,13940,13960,13940,316
|
|
20230609,091200,103766240,13960,13970,13970,13940,61
|
|
20230609,091100,102915590,13970,13870,13970,13870,98
|
|
20230609,091000,101548130,13820,13840,13870,13810,138
|
|
20230609,090900,99636220,13810,13880,13880,13800,1058
|
|
20230609,090800,85009560,13880,13910,13910,13880,366
|
|
20230609,090700,79922430,13910,13910,13910,13900,123
|
|
20230609,090600,78211650,13910,13910,13910,13910,64
|
|
20230609,090500,77321410,13900,13910,13910,13890,570
|
|
20230609,090400,69396710,13910,14040,14130,13910,936
|
|
20230609,090300,56289730,14050,14060,14060,14050,802
|
|
20230609,090200,45021200,14050,14010,14090,14010,207
|
|
20230609,090100,42114620,14010,14010,14090,14010,538
|
|
20230609,090000,34559640,14010,14150,14160,14010,2448
|