807 lines
43 KiB
CSV
807 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,222400,17657337150,30550,30550,30550,30550,54241
|
|
20230614,222300,17657337150,30550,30550,30550,30550,0
|
|
20230614,222200,17657337150,30550,30550,30550,30550,0
|
|
20230614,222100,17657337150,30550,30550,30550,30550,0
|
|
20230614,222000,17657337150,30550,30550,30550,30550,0
|
|
20230614,221900,17657337150,30550,30550,30550,30550,0
|
|
20230614,221800,17657337150,30550,30550,30550,30550,0
|
|
20230614,221700,17657337150,30550,30550,30550,30550,0
|
|
20230614,221600,17657337150,30550,30550,30550,30550,0
|
|
20230614,221500,17657337150,30550,30550,30550,30550,0
|
|
20230614,221400,17657337150,30550,30550,30550,30550,0
|
|
20230614,221300,17657337150,30550,30550,30550,30550,0
|
|
20230614,221200,17657337150,30550,30550,30550,30550,0
|
|
20230614,221100,17657337150,30550,30550,30550,30550,0
|
|
20230614,221000,17657337150,30550,30550,30550,30550,0
|
|
20230614,220900,17657337150,30550,30550,30550,30550,0
|
|
20230614,220800,17657337150,30550,30550,30550,30550,0
|
|
20230614,220700,17657337150,30550,30550,30550,30550,0
|
|
20230614,220600,17657337150,30550,30550,30550,30550,0
|
|
20230614,220500,17657337150,30550,30550,30550,30550,0
|
|
20230614,220400,17657337150,30550,30550,30550,30550,0
|
|
20230614,220300,17657337150,30550,30550,30550,30550,0
|
|
20230614,220200,17657337150,30550,30550,30550,30550,0
|
|
20230614,220100,17657337150,30550,30550,30550,30550,0
|
|
20230614,220000,17657337150,30550,30550,30550,30550,0
|
|
20230614,215900,17657337150,30550,30550,30550,30550,0
|
|
20230614,215800,17657337150,30550,30550,30550,30550,0
|
|
20230614,215700,17657337150,30550,30550,30550,30550,0
|
|
20230614,215600,17657337150,30550,30550,30550,30550,0
|
|
20230614,215500,17657337150,30550,30550,30550,30550,0
|
|
20230614,215400,17657337150,30550,30550,30550,30550,54241
|
|
20230614,215300,17657337150,30550,30550,30550,30550,0
|
|
20230614,215200,17657337150,30550,30550,30550,30550,0
|
|
20230614,215100,17657337150,30550,30550,30550,30550,0
|
|
20230614,215000,17657337150,30550,30550,30550,30550,0
|
|
20230614,214900,17657337150,30550,30550,30550,30550,0
|
|
20230614,214800,17657337150,30550,30550,30550,30550,0
|
|
20230614,214700,17657337150,30550,30550,30550,30550,0
|
|
20230614,214600,17657337150,30550,30550,30550,30550,0
|
|
20230614,214500,17657337150,30550,30550,30550,30550,0
|
|
20230614,214400,17657337150,30550,30550,30550,30550,0
|
|
20230614,214300,17657337150,30550,30550,30550,30550,0
|
|
20230614,214200,17657337150,30550,30550,30550,30550,0
|
|
20230614,214100,17657337150,30550,30550,30550,30550,0
|
|
20230614,214000,17657337150,30550,30550,30550,30550,0
|
|
20230614,213900,17657337150,30550,30550,30550,30550,0
|
|
20230614,213800,17657337150,30550,30550,30550,30550,0
|
|
20230614,213700,17657337150,30550,30550,30550,30550,0
|
|
20230614,213600,17657337150,30550,30550,30550,30550,0
|
|
20230614,213500,17657337150,30550,30550,30550,30550,0
|
|
20230614,213400,17657337150,30550,30550,30550,30550,0
|
|
20230614,213300,17657337150,30550,30550,30550,30550,0
|
|
20230614,213200,17657337150,30550,30550,30550,30550,0
|
|
20230614,213100,17657337150,30550,30550,30550,30550,0
|
|
20230614,213000,17657337150,30550,30550,30550,30550,0
|
|
20230614,212900,17657337150,30550,30550,30550,30550,0
|
|
20230614,212800,17657337150,30550,30550,30550,30550,0
|
|
20230614,212700,17657337150,30550,30550,30550,30550,0
|
|
20230614,212600,17657337150,30550,30550,30550,30550,0
|
|
20230614,212500,17657337150,30550,30550,30550,30550,0
|
|
20230614,212400,17657337150,30550,30550,30550,30550,54241
|
|
20230614,212300,17657337150,30550,30550,30550,30550,0
|
|
20230614,212200,17657337150,30550,30550,30550,30550,0
|
|
20230614,212100,17657337150,30550,30550,30550,30550,0
|
|
20230614,212000,17657337150,30550,30550,30550,30550,0
|
|
20230614,211900,17657337150,30550,30550,30550,30550,0
|
|
20230614,211800,17657337150,30550,30550,30550,30550,0
|
|
20230614,211700,17657337150,30550,30550,30550,30550,0
|
|
20230614,211600,17657337150,30550,30550,30550,30550,0
|
|
20230614,211500,17657337150,30550,30550,30550,30550,0
|
|
20230614,211400,17657337150,30550,30550,30550,30550,0
|
|
20230614,211300,17657337150,30550,30550,30550,30550,0
|
|
20230614,211200,17657337150,30550,30550,30550,30550,0
|
|
20230614,211100,17657337150,30550,30550,30550,30550,0
|
|
20230614,211000,17657337150,30550,30550,30550,30550,0
|
|
20230614,210900,17657337150,30550,30550,30550,30550,0
|
|
20230614,210800,17657337150,30550,30550,30550,30550,0
|
|
20230614,210700,17657337150,30550,30550,30550,30550,0
|
|
20230614,210600,17657337150,30550,30550,30550,30550,0
|
|
20230614,210500,17657337150,30550,30550,30550,30550,0
|
|
20230614,210400,17657337150,30550,30550,30550,30550,0
|
|
20230614,210300,17657337150,30550,30550,30550,30550,0
|
|
20230614,210200,17657337150,30550,30550,30550,30550,0
|
|
20230614,210100,17657337150,30550,30550,30550,30550,0
|
|
20230614,210000,17657337150,30550,30550,30550,30550,0
|
|
20230614,205900,17657337150,30550,30550,30550,30550,0
|
|
20230614,205800,17657337150,30550,30550,30550,30550,0
|
|
20230614,205700,17657337150,30550,30550,30550,30550,0
|
|
20230614,205600,17657337150,30550,30550,30550,30550,0
|
|
20230614,205500,17657337150,30550,30550,30550,30550,0
|
|
20230614,205400,17657337150,30550,30550,30550,30550,54241
|
|
20230614,205300,17657337150,30550,30550,30550,30550,0
|
|
20230614,205200,17657337150,30550,30550,30550,30550,0
|
|
20230614,205100,17657337150,30550,30550,30550,30550,0
|
|
20230614,205000,17657337150,30550,30550,30550,30550,0
|
|
20230614,204900,17657337150,30550,30550,30550,30550,0
|
|
20230614,204800,17657337150,30550,30550,30550,30550,0
|
|
20230614,204700,17657337150,30550,30550,30550,30550,0
|
|
20230614,204600,17657337150,30550,30550,30550,30550,0
|
|
20230614,204500,17657337150,30550,30550,30550,30550,0
|
|
20230614,204400,17657337150,30550,30550,30550,30550,0
|
|
20230614,204300,17657337150,30550,30550,30550,30550,0
|
|
20230614,204200,17657337150,30550,30550,30550,30550,0
|
|
20230614,204100,17657337150,30550,30550,30550,30550,0
|
|
20230614,204000,17657337150,30550,30550,30550,30550,0
|
|
20230614,203900,17657337150,30550,30550,30550,30550,0
|
|
20230614,203800,17657337150,30550,30550,30550,30550,0
|
|
20230614,203700,17657337150,30550,30550,30550,30550,0
|
|
20230614,203600,17657337150,30550,30550,30550,30550,0
|
|
20230614,203500,17657337150,30550,30550,30550,30550,0
|
|
20230614,203400,17657337150,30550,30550,30550,30550,0
|
|
20230614,203300,17657337150,30550,30550,30550,30550,0
|
|
20230614,203200,17657337150,30550,30550,30550,30550,0
|
|
20230614,203100,17657337150,30550,30550,30550,30550,0
|
|
20230614,203000,17657337150,30550,30550,30550,30550,0
|
|
20230614,202900,17657337150,30550,30550,30550,30550,0
|
|
20230614,202800,17657337150,30550,30550,30550,30550,0
|
|
20230614,202700,17657337150,30550,30550,30550,30550,0
|
|
20230614,202600,17657337150,30550,30550,30550,30550,0
|
|
20230614,202500,17657337150,30550,30550,30550,30550,0
|
|
20230614,202400,17657337150,30550,30550,30550,30550,54241
|
|
20230614,202300,17657337150,30550,30550,30550,30550,0
|
|
20230614,202200,17657337150,30550,30550,30550,30550,0
|
|
20230614,202100,17657337150,30550,30550,30550,30550,0
|
|
20230614,202000,17657337150,30550,30550,30550,30550,0
|
|
20230614,201900,17657337150,30550,30550,30550,30550,0
|
|
20230614,201800,17657337150,30550,30550,30550,30550,0
|
|
20230614,201700,17657337150,30550,30550,30550,30550,0
|
|
20230614,201600,17657337150,30550,30550,30550,30550,0
|
|
20230614,201500,17657337150,30550,30550,30550,30550,0
|
|
20230614,201400,17657337150,30550,30550,30550,30550,0
|
|
20230614,201300,17657337150,30550,30550,30550,30550,0
|
|
20230614,201200,17657337150,30550,30550,30550,30550,0
|
|
20230614,201100,17657337150,30550,30550,30550,30550,0
|
|
20230614,201000,17657337150,30550,30550,30550,30550,0
|
|
20230614,200900,17657337150,30550,30550,30550,30550,0
|
|
20230614,200800,17657337150,30550,30550,30550,30550,0
|
|
20230614,200700,17657337150,30550,30550,30550,30550,0
|
|
20230614,200600,17657337150,30550,30550,30550,30550,0
|
|
20230614,200500,17657337150,30550,30550,30550,30550,0
|
|
20230614,200400,17657337150,30550,30550,30550,30550,0
|
|
20230614,200300,17657337150,30550,30550,30550,30550,0
|
|
20230614,200200,17657337150,30550,30550,30550,30550,0
|
|
20230614,200100,17657337150,30550,30550,30550,30550,0
|
|
20230614,200000,17657337150,30550,30550,30550,30550,0
|
|
20230614,195900,17657337150,30550,30550,30550,30550,0
|
|
20230614,195800,17657337150,30550,30550,30550,30550,0
|
|
20230614,195700,17657337150,30550,30550,30550,30550,0
|
|
20230614,195600,17657337150,30550,30550,30550,30550,0
|
|
20230614,195500,17657337150,30550,30550,30550,30550,0
|
|
20230614,195400,17657337150,30550,30550,30550,30550,54241
|
|
20230614,195300,17657337150,30550,30550,30550,30550,0
|
|
20230614,195200,17657337150,30550,30550,30550,30550,0
|
|
20230614,195100,17657337150,30550,30550,30550,30550,0
|
|
20230614,195000,17657337150,30550,30550,30550,30550,0
|
|
20230614,194900,17657337150,30550,30550,30550,30550,0
|
|
20230614,194800,17657337150,30550,30550,30550,30550,0
|
|
20230614,194700,17657337150,30550,30550,30550,30550,0
|
|
20230614,194600,17657337150,30550,30550,30550,30550,0
|
|
20230614,194500,17657337150,30550,30550,30550,30550,0
|
|
20230614,194400,17657337150,30550,30550,30550,30550,0
|
|
20230614,194300,17657337150,30550,30550,30550,30550,0
|
|
20230614,194200,17657337150,30550,30550,30550,30550,0
|
|
20230614,194100,17657337150,30550,30550,30550,30550,0
|
|
20230614,194000,17657337150,30550,30550,30550,30550,0
|
|
20230614,193900,17657337150,30550,30550,30550,30550,0
|
|
20230614,193800,17657337150,30550,30550,30550,30550,0
|
|
20230614,193700,17657337150,30550,30550,30550,30550,0
|
|
20230614,193600,17657337150,30550,30550,30550,30550,0
|
|
20230614,193500,17657337150,30550,30550,30550,30550,0
|
|
20230614,193400,17657337150,30550,30550,30550,30550,0
|
|
20230614,193300,17657337150,30550,30550,30550,30550,0
|
|
20230614,193200,17657337150,30550,30550,30550,30550,0
|
|
20230614,193100,17657337150,30550,30550,30550,30550,0
|
|
20230614,193000,17657337150,30550,30550,30550,30550,0
|
|
20230614,192900,17657337150,30550,30550,30550,30550,0
|
|
20230614,192800,17657337150,30550,30550,30550,30550,0
|
|
20230614,192700,17657337150,30550,30550,30550,30550,0
|
|
20230614,192600,17657337150,30550,30550,30550,30550,0
|
|
20230614,192500,17657337150,30550,30550,30550,30550,0
|
|
20230614,192400,17657337150,30550,30550,30550,30550,54241
|
|
20230614,192300,17657337150,30550,30550,30550,30550,0
|
|
20230614,192200,17657337150,30550,30550,30550,30550,0
|
|
20230614,192100,17657337150,30550,30550,30550,30550,0
|
|
20230614,192000,17657337150,30550,30550,30550,30550,0
|
|
20230614,191900,17657337150,30550,30550,30550,30550,0
|
|
20230614,191800,17657337150,30550,30550,30550,30550,0
|
|
20230614,191700,17657337150,30550,30550,30550,30550,0
|
|
20230614,191600,17657337150,30550,30550,30550,30550,0
|
|
20230614,191500,17657337150,30550,30550,30550,30550,0
|
|
20230614,191400,17657337150,30550,30550,30550,30550,0
|
|
20230614,191300,17657337150,30550,30550,30550,30550,0
|
|
20230614,191200,17657337150,30550,30550,30550,30550,0
|
|
20230614,191100,17657337150,30550,30550,30550,30550,0
|
|
20230614,191000,17657337150,30550,30550,30550,30550,0
|
|
20230614,190900,17657337150,30550,30550,30550,30550,0
|
|
20230614,190800,17657337150,30550,30550,30550,30550,0
|
|
20230614,190700,17657337150,30550,30550,30550,30550,0
|
|
20230614,190600,17657337150,30550,30550,30550,30550,0
|
|
20230614,190500,17657337150,30550,30550,30550,30550,0
|
|
20230614,190400,17657337150,30550,30550,30550,30550,0
|
|
20230614,190300,17657337150,30550,30550,30550,30550,0
|
|
20230614,190200,17657337150,30550,30550,30550,30550,0
|
|
20230614,190100,17657337150,30550,30550,30550,30550,0
|
|
20230614,190000,17657337150,30550,30550,30550,30550,0
|
|
20230614,185900,17657337150,30550,30550,30550,30550,0
|
|
20230614,185800,17657337150,30550,30550,30550,30550,0
|
|
20230614,185700,17657337150,30550,30550,30550,30550,0
|
|
20230614,185600,17657337150,30550,30550,30550,30550,0
|
|
20230614,185500,17657337150,30550,30550,30550,30550,0
|
|
20230614,185400,17657337150,30550,30550,30550,30550,54241
|
|
20230614,185300,17657337150,30550,30550,30550,30550,0
|
|
20230614,185200,17657337150,30550,30550,30550,30550,0
|
|
20230614,185100,17657337150,30550,30550,30550,30550,0
|
|
20230614,185000,17657337150,30550,30550,30550,30550,0
|
|
20230614,184900,17657337150,30550,30550,30550,30550,0
|
|
20230614,184800,17657337150,30550,30550,30550,30550,0
|
|
20230614,184700,17657337150,30550,30550,30550,30550,0
|
|
20230614,184600,17657337150,30550,30550,30550,30550,0
|
|
20230614,184500,17657337150,30550,30550,30550,30550,0
|
|
20230614,184400,17657337150,30550,30550,30550,30550,0
|
|
20230614,184300,17657337150,30550,30550,30550,30550,0
|
|
20230614,184200,17657337150,30550,30550,30550,30550,0
|
|
20230614,184100,17657337150,30550,30550,30550,30550,0
|
|
20230614,184000,17657337150,30550,30550,30550,30550,0
|
|
20230614,183900,17657337150,30550,30550,30550,30550,0
|
|
20230614,183800,17657337150,30550,30550,30550,30550,0
|
|
20230614,183700,17657337150,30550,30550,30550,30550,0
|
|
20230614,183600,17657337150,30550,30550,30550,30550,0
|
|
20230614,183500,17657337150,30550,30550,30550,30550,0
|
|
20230614,183400,17657337150,30550,30550,30550,30550,0
|
|
20230614,183300,17657337150,30550,30550,30550,30550,0
|
|
20230614,183200,17657337150,30550,30550,30550,30550,0
|
|
20230614,183100,17657337150,30550,30550,30550,30550,0
|
|
20230614,183000,17657337150,30550,30550,30550,30550,0
|
|
20230614,182900,17657337150,30550,30550,30550,30550,0
|
|
20230614,182800,17657337150,30550,30550,30550,30550,0
|
|
20230614,182700,17657337150,30550,30550,30550,30550,0
|
|
20230614,182600,17657337150,30550,30550,30550,30550,0
|
|
20230614,182500,17657337150,30550,30550,30550,30550,0
|
|
20230614,182400,17657337150,30550,30550,30550,30550,54241
|
|
20230614,182300,17657337150,30550,30550,30550,30550,0
|
|
20230614,182200,17657337150,30550,30550,30550,30550,0
|
|
20230614,182100,17657337150,30550,30550,30550,30550,0
|
|
20230614,182000,17657337150,30550,30550,30550,30550,0
|
|
20230614,181900,17657337150,30550,30550,30550,30550,0
|
|
20230614,181800,17657337150,30550,30550,30550,30550,0
|
|
20230614,181700,17657337150,30550,30550,30550,30550,0
|
|
20230614,181600,17657337150,30550,30550,30550,30550,0
|
|
20230614,181500,17657337150,30550,30550,30550,30550,0
|
|
20230614,181400,17657337150,30550,30550,30550,30550,0
|
|
20230614,181300,17657337150,30550,30550,30550,30550,0
|
|
20230614,181200,17657337150,30550,30550,30550,30550,0
|
|
20230614,181100,17657337150,30550,30550,30550,30550,0
|
|
20230614,181000,17657337150,30550,30550,30550,30550,0
|
|
20230614,180900,17657337150,30550,30550,30550,30550,0
|
|
20230614,180800,17657337150,30550,30550,30550,30550,0
|
|
20230614,180700,17657337150,30550,30550,30550,30550,0
|
|
20230614,180600,17657337150,30550,30550,30550,30550,0
|
|
20230614,180500,17657337150,30550,30550,30550,30550,0
|
|
20230614,180400,17657337150,30550,30550,30550,30550,0
|
|
20230614,180300,17657337150,30550,30550,30550,30550,0
|
|
20230614,180200,17657337150,30550,30550,30550,30550,0
|
|
20230614,180100,17657337150,30550,30550,30550,30550,0
|
|
20230614,180000,17657337150,30550,30550,30550,30550,0
|
|
20230614,175900,17657337150,30550,30550,30550,30550,0
|
|
20230614,175800,17657337150,30550,30550,30550,30550,0
|
|
20230614,175700,17657337150,30550,30550,30550,30550,0
|
|
20230614,175600,17657337150,30550,30550,30550,30550,0
|
|
20230614,175500,17657337150,30550,30550,30550,30550,0
|
|
20230614,175400,17657337150,30550,30550,30550,30550,54241
|
|
20230614,175300,17657337150,30550,30550,30550,30550,0
|
|
20230614,175200,17657337150,30550,30550,30550,30550,0
|
|
20230614,175100,17657337150,30550,30550,30550,30550,0
|
|
20230614,175000,17657337150,30550,30550,30550,30550,0
|
|
20230614,174900,17657337150,30550,30550,30550,30550,0
|
|
20230614,174800,17657337150,30550,30550,30550,30550,0
|
|
20230614,174700,17657337150,30550,30550,30550,30550,0
|
|
20230614,174600,17657337150,30550,30550,30550,30550,0
|
|
20230614,174500,17657337150,30550,30550,30550,30550,0
|
|
20230614,174400,17657337150,30550,30550,30550,30550,0
|
|
20230614,174300,17657337150,30550,30550,30550,30550,0
|
|
20230614,174200,17657337150,30550,30550,30550,30550,0
|
|
20230614,174100,17657337150,30550,30550,30550,30550,0
|
|
20230614,174000,17657337150,30550,30550,30550,30550,0
|
|
20230614,173900,17657337150,30550,30550,30550,30550,0
|
|
20230614,173800,17657337150,30550,30550,30550,30550,0
|
|
20230614,173700,17657337150,30550,30550,30550,30550,0
|
|
20230614,173600,17657337150,30550,30550,30550,30550,0
|
|
20230614,173500,17657337150,30550,30550,30550,30550,0
|
|
20230614,173400,17657337150,30550,30550,30550,30550,0
|
|
20230614,173300,17657337150,30550,30550,30550,30550,0
|
|
20230614,173200,17657337150,30550,30550,30550,30550,0
|
|
20230614,173100,17657337150,30550,30550,30550,30550,0
|
|
20230614,173000,17657337150,30550,30550,30550,30550,0
|
|
20230614,172900,17657337150,30550,30550,30550,30550,0
|
|
20230614,172800,17657337150,30550,30550,30550,30550,0
|
|
20230614,172700,17657337150,30550,30550,30550,30550,0
|
|
20230614,172600,17657337150,30550,30550,30550,30550,0
|
|
20230614,172500,17657337150,30550,30550,30550,30550,0
|
|
20230614,172400,17657337150,30550,30550,30550,30550,54241
|
|
20230614,172300,17657337150,30550,30550,30550,30550,0
|
|
20230614,172200,17657337150,30550,30550,30550,30550,0
|
|
20230614,172100,17657337150,30550,30550,30550,30550,0
|
|
20230614,172000,17657337150,30550,30550,30550,30550,0
|
|
20230614,171900,17657337150,30550,30550,30550,30550,0
|
|
20230614,171800,17657337150,30550,30550,30550,30550,0
|
|
20230614,171700,17657337150,30550,30550,30550,30550,0
|
|
20230614,171600,17657337150,30550,30550,30550,30550,0
|
|
20230614,171500,17657337150,30550,30550,30550,30550,0
|
|
20230614,171400,17657337150,30550,30550,30550,30550,0
|
|
20230614,171300,17657337150,30550,30550,30550,30550,0
|
|
20230614,171200,17657337150,30550,30550,30550,30550,0
|
|
20230614,171100,17657337150,30550,30550,30550,30550,0
|
|
20230614,171000,17657337150,30550,30550,30550,30550,0
|
|
20230614,170900,17657337150,30550,30550,30550,30550,0
|
|
20230614,170800,17657337150,30550,30550,30550,30550,0
|
|
20230614,170700,17657337150,30550,30550,30550,30550,0
|
|
20230614,170600,17657337150,30550,30550,30550,30550,0
|
|
20230614,170500,17657337150,30550,30550,30550,30550,0
|
|
20230614,170400,17657337150,30550,30550,30550,30550,0
|
|
20230614,170300,17657337150,30550,30550,30550,30550,0
|
|
20230614,170200,17657337150,30550,30550,30550,30550,0
|
|
20230614,170100,17657337150,30550,30550,30550,30550,0
|
|
20230614,170000,17657337150,30550,30550,30550,30550,0
|
|
20230614,165900,17657337150,30550,30550,30550,30550,0
|
|
20230614,165800,17657337150,30550,30550,30550,30550,0
|
|
20230614,165700,17657337150,30550,30550,30550,30550,0
|
|
20230614,165600,17657337150,30550,30550,30550,30550,0
|
|
20230614,165500,17657337150,30550,30550,30550,30550,0
|
|
20230614,165400,17657337150,30550,30550,30550,30550,54241
|
|
20230614,165300,17657337150,30550,30550,30550,30550,0
|
|
20230614,165200,17657337150,30550,30550,30550,30550,0
|
|
20230614,165100,17657337150,30550,30550,30550,30550,0
|
|
20230614,165000,17657337150,30550,30550,30550,30550,0
|
|
20230614,164900,17657337150,30550,30550,30550,30550,0
|
|
20230614,164800,17657337150,30550,30550,30550,30550,0
|
|
20230614,164700,17657337150,30550,30550,30550,30550,0
|
|
20230614,164600,17657337150,30550,30550,30550,30550,0
|
|
20230614,164500,17657337150,30550,30550,30550,30550,0
|
|
20230614,164400,17657337150,30550,30550,30550,30550,0
|
|
20230614,164300,17657337150,30550,30550,30550,30550,0
|
|
20230614,164200,17657337150,30550,30550,30550,30550,0
|
|
20230614,164100,17657337150,30550,30550,30550,30550,0
|
|
20230614,164000,17657337150,30550,30550,30550,30550,0
|
|
20230614,163900,17657337150,30550,30550,30550,30550,0
|
|
20230614,163800,17657337150,30550,30550,30550,30550,0
|
|
20230614,163700,17657337150,30550,30550,30550,30550,0
|
|
20230614,163600,17657337150,30550,30550,30550,30550,0
|
|
20230614,163500,17657337150,30550,30550,30550,30550,0
|
|
20230614,163400,17657337150,30550,30550,30550,30550,0
|
|
20230614,163300,17657337150,30550,30550,30550,30550,0
|
|
20230614,163200,17657337150,30550,30550,30550,30550,0
|
|
20230614,163100,17657337150,30550,30550,30550,30550,0
|
|
20230614,163000,17657337150,30550,30550,30550,30550,0
|
|
20230614,162900,17657337150,30550,30550,30550,30550,0
|
|
20230614,162800,17657337150,30550,30550,30550,30550,0
|
|
20230614,162700,17657337150,30550,30550,30550,30550,0
|
|
20230614,162600,17657337150,30550,30550,30550,30550,0
|
|
20230614,162500,17657337150,30550,30550,30550,30550,0
|
|
20230614,162400,17657337150,30550,30550,30550,30550,54241
|
|
20230614,162300,17657337150,30550,30550,30550,30550,0
|
|
20230614,162200,17657337150,30550,30550,30550,30550,0
|
|
20230614,162100,17657337150,30550,30550,30550,30550,0
|
|
20230614,162000,17657337150,30550,30550,30550,30550,0
|
|
20230614,161900,17657337150,30550,30550,30550,30550,0
|
|
20230614,161800,17657337150,30550,30550,30550,30550,0
|
|
20230614,161700,17657337150,30550,30550,30550,30550,0
|
|
20230614,161600,17657337150,30550,30550,30550,30550,0
|
|
20230614,161500,17657337150,30550,30550,30550,30550,0
|
|
20230614,161400,17657337150,30550,30550,30550,30550,0
|
|
20230614,161300,17657337150,30550,30550,30550,30550,0
|
|
20230614,161200,17657337150,30550,30550,30550,30550,0
|
|
20230614,161100,17657337150,30550,30550,30550,30550,0
|
|
20230614,161000,17657337150,30550,30550,30550,30550,0
|
|
20230614,160900,17657337150,30550,30550,30550,30550,0
|
|
20230614,160800,17657337150,30550,30550,30550,30550,0
|
|
20230614,160700,17657337150,30550,30550,30550,30550,0
|
|
20230614,160600,17657337150,30550,30550,30550,30550,0
|
|
20230614,160500,17657337150,30550,30550,30550,30550,0
|
|
20230614,160400,17657337150,30550,30550,30550,30550,0
|
|
20230614,160300,17657337150,30550,30550,30550,30550,0
|
|
20230614,160200,17657337150,30550,30550,30550,30550,0
|
|
20230614,160100,17657337150,30550,30550,30550,30550,0
|
|
20230614,160000,17657337150,30550,30550,30550,30550,0
|
|
20230614,155900,17657337150,30550,30550,30550,30550,0
|
|
20230614,155800,17657337150,30550,30550,30550,30550,0
|
|
20230614,155700,17657337150,30550,30550,30550,30550,0
|
|
20230614,155600,17657337150,30550,30550,30550,30550,0
|
|
20230614,155500,17657337150,30550,30550,30550,30550,0
|
|
20230614,155400,17657337150,30550,30550,30550,30550,54241
|
|
20230614,155300,17657337150,30550,30550,30550,30550,0
|
|
20230614,155200,17657337150,30550,30550,30550,30550,0
|
|
20230614,155100,17657337150,30550,30550,30550,30550,0
|
|
20230614,155000,17657337150,30550,30550,30550,30550,0
|
|
20230614,154900,17657337150,30550,30550,30550,30550,0
|
|
20230614,154800,17657337150,30550,30550,30550,30550,0
|
|
20230614,154700,17657337150,30550,30550,30550,30550,0
|
|
20230614,154600,17657337150,30550,30550,30550,30550,0
|
|
20230614,154500,17657337150,30550,30550,30550,30550,0
|
|
20230614,154400,17657337150,30550,30550,30550,30550,0
|
|
20230614,154300,17657337150,30550,30550,30550,30550,0
|
|
20230614,154200,17657337150,30550,30550,30550,30550,0
|
|
20230614,154100,17657337150,30550,30550,30550,30550,0
|
|
20230614,154000,17657337150,30550,30550,30550,30550,0
|
|
20230614,153900,17657337150,30550,30550,30550,30550,0
|
|
20230614,153800,17657337150,30550,30550,30550,30550,0
|
|
20230614,153700,17657337150,30550,30550,30550,30550,0
|
|
20230614,153600,17657337150,30550,30550,30550,30550,0
|
|
20230614,153500,17657337150,30550,30550,30550,30550,0
|
|
20230614,153400,17657337150,30550,30550,30550,30550,0
|
|
20230614,153300,17657337150,30550,30550,30550,30550,0
|
|
20230614,153200,17657337150,30550,30550,30550,30550,0
|
|
20230614,153100,17657337150,30550,30550,30550,30550,0
|
|
20230614,153000,17657337150,30550,30550,30550,30550,54241
|
|
20230614,152900,16000274600,30550,30550,30550,30550,0
|
|
20230614,152800,16000274600,30550,30550,30550,30550,0
|
|
20230614,152700,16000274600,30550,30550,30550,30550,0
|
|
20230614,152600,16000274600,30550,30550,30550,30550,0
|
|
20230614,152500,16000274600,30550,30550,30550,30550,0
|
|
20230614,152400,16000274600,30550,30550,30550,30550,0
|
|
20230614,152300,16000274600,30550,30550,30550,30550,0
|
|
20230614,152200,16000274600,30550,30550,30550,30550,0
|
|
20230614,152100,16000274600,30550,30550,30550,30550,0
|
|
20230614,152000,16000274600,30550,30550,30550,30550,0
|
|
20230614,151900,16000274600,30550,30550,30600,30550,2472
|
|
20230614,151800,15924753900,30550,30550,30600,30550,1046
|
|
20230614,151700,15892785250,30550,30550,30600,30550,1724
|
|
20230614,151600,15840091950,30600,30600,30600,30550,1188
|
|
20230614,151500,15803781800,30600,30550,30600,30550,2122
|
|
20230614,151400,15738905950,30600,30600,30600,30550,4188
|
|
20230614,151300,15610808250,30600,30550,30600,30550,1137
|
|
20230614,151200,15576068650,30600,30650,30650,30550,1004
|
|
20230614,151100,15545390700,30650,30550,30650,30550,8451
|
|
20230614,151000,15286807050,30550,30550,30600,30550,2030
|
|
20230614,150900,15224787900,30550,30550,30600,30550,1739
|
|
20230614,150800,15171656350,30550,30600,30600,30550,1400
|
|
20230614,150700,15128883500,30600,30600,30600,30550,1411
|
|
20230614,150600,15085773050,30600,30550,30600,30550,1509
|
|
20230614,150500,15039670300,30600,30600,30600,30550,1183
|
|
20230614,150400,15003525200,30550,30600,30600,30550,935
|
|
20230614,150300,14974957250,30600,30650,30650,30600,1305
|
|
20230614,150200,14935020550,30600,30600,30650,30550,5455
|
|
20230614,150100,14768137400,30550,30600,30600,30550,1181
|
|
20230614,150000,14732049800,30600,30550,30600,30550,1544
|
|
20230614,145900,14684876350,30600,30550,30600,30550,1134
|
|
20230614,145800,14650229850,30550,30550,30650,30550,1213
|
|
20230614,145700,14613152500,30550,30600,30650,30500,12152
|
|
20230614,145600,14241619300,30600,30600,30600,30550,1961
|
|
20230614,145500,14181702350,30600,30550,30600,30550,2209
|
|
20230614,145400,14114179400,30550,30600,30600,30550,2041
|
|
20230614,145300,14051792850,30600,30600,30600,30550,2082
|
|
20230614,145200,13988146200,30550,30600,30600,30550,2930
|
|
20230614,145100,13898580200,30550,30550,30600,30550,2150
|
|
20230614,145000,13832860550,30550,30600,30600,30550,1175
|
|
20230614,144900,13796959600,30550,30600,30600,30550,1387
|
|
20230614,144800,13754569800,30600,30600,30600,30550,1127
|
|
20230614,144700,13720136450,30600,30600,30600,30550,791
|
|
20230614,144600,13695967700,30550,30600,30600,30550,971
|
|
20230614,144500,13666298550,30600,30550,30600,30550,1331
|
|
20230614,144400,13625610400,30550,30550,30600,30550,1414
|
|
20230614,144300,13582406850,30600,30550,30600,30550,1380
|
|
20230614,144200,13540222500,30600,30600,30600,30550,1128
|
|
20230614,144100,13505744200,30600,30600,30600,30550,818
|
|
20230614,144000,13480737650,30550,30550,30600,30550,1498
|
|
20230614,143900,13434940800,30600,30600,30600,30550,1158
|
|
20230614,143800,13399545950,30600,30600,30600,30550,1087
|
|
20230614,143700,13366319700,30600,30550,30650,30550,1608
|
|
20230614,143600,13317155900,30600,30600,30600,30550,953
|
|
20230614,143500,13288025150,30550,30600,30650,30550,12594
|
|
20230614,143400,12902676400,30600,30550,30600,30550,1157
|
|
20230614,143300,12867318250,30600,30550,30600,30550,952
|
|
20230614,143200,12838222250,30600,30600,30600,30550,1657
|
|
20230614,143100,12787571050,30600,30600,30600,30550,1077
|
|
20230614,143000,12754656450,30600,30550,30600,30550,2627
|
|
20230614,142900,12674373750,30550,30550,30600,30550,1277
|
|
20230614,142800,12635341400,30600,30600,30600,30550,1134
|
|
20230614,142700,12600673700,30550,30600,30650,30550,1134
|
|
20230614,142600,12566013300,30550,30600,30650,30550,1325
|
|
20230614,142500,12525462950,30600,30600,30650,30550,4237
|
|
20230614,142400,12395847050,30600,30550,30600,30550,1042
|
|
20230614,142300,12364000950,30550,30550,30600,30550,2316
|
|
20230614,142200,12293199700,30550,30600,30600,30550,1070
|
|
20230614,142100,12260506250,30550,30600,30650,30550,2601
|
|
20230614,142000,12180934300,30600,30600,30650,30550,1071
|
|
20230614,141900,12148168350,30600,30600,30650,30550,1420
|
|
20230614,141800,12104750500,30650,30600,30650,30600,1175
|
|
20230614,141700,12068788750,30600,30600,30650,30600,4013
|
|
20230614,141600,11945948000,30600,30600,30650,30600,1380
|
|
20230614,141500,11903717800,30600,30650,30650,30600,1307
|
|
20230614,141400,11863721200,30600,30600,30650,30600,1854
|
|
20230614,141300,11806966300,30600,30600,30650,30600,1088
|
|
20230614,141200,11773671450,30600,30650,30650,30600,1731
|
|
20230614,141100,11720701200,30650,30600,30650,30600,1919
|
|
20230614,141000,11661978000,30600,30600,30650,30600,1274
|
|
20230614,140900,11622991650,30600,30600,30650,30600,1309
|
|
20230614,140800,11582935200,30600,30600,30650,30600,1529
|
|
20230614,140700,11536145900,30650,30600,30650,30600,1072
|
|
20230614,140600,11503332800,30600,30600,30650,30600,2102
|
|
20230614,140500,11439009600,30600,30600,30650,30600,2641
|
|
20230614,140400,11358194050,30600,30600,30650,30600,1638
|
|
20230614,140300,11308069250,30600,30600,30650,30600,993
|
|
20230614,140200,11277682300,30600,30600,30650,30600,1155
|
|
20230614,140100,11242337400,30600,30600,30650,30600,1163
|
|
20230614,140000,11206740500,30650,30600,30650,30600,980
|
|
20230614,135900,11176739650,30600,30650,30650,30600,833
|
|
20230614,135800,11151247800,30600,30600,30650,30600,1045
|
|
20230614,135700,11119269650,30650,30600,30650,30600,939
|
|
20230614,135600,11090524850,30650,30600,30650,30600,1294
|
|
20230614,135500,11050921050,30600,30650,30650,30600,979
|
|
20230614,135400,11020961100,30650,30600,30650,30600,1208
|
|
20230614,135300,10983976100,30600,30600,30650,30600,1960
|
|
20230614,135200,10923997100,30600,30600,30650,30600,943
|
|
20230614,135100,10895139750,30600,30600,30650,30550,2195
|
|
20230614,135000,10827915000,30550,30600,30650,30550,4843
|
|
20230614,134900,10679720150,30600,30600,30650,30600,1160
|
|
20230614,134800,10644194100,30600,30600,30650,30600,743
|
|
20230614,134700,10621457300,30650,30600,30650,30600,1335
|
|
20230614,134600,10580604150,30600,30600,30650,30600,1185
|
|
20230614,134500,10544327150,30650,30650,30650,30600,1480
|
|
20230614,134400,10498996700,30600,30650,30650,30600,1164
|
|
20230614,134300,10463376150,30600,30600,30650,30600,2225
|
|
20230614,134200,10395287600,30600,30650,30700,30600,13191
|
|
20230614,134100,9991209700,30650,30650,30700,30650,1760
|
|
20230614,134000,9937243400,30650,30700,30700,30650,263
|
|
20230614,133900,9929176000,30650,30650,30700,30650,625
|
|
20230614,133800,9910005850,30650,30700,30700,30650,806
|
|
20230614,133700,9885284250,30650,30700,30700,30650,693
|
|
20230614,133600,9864026250,30700,30650,30700,30650,766
|
|
20230614,133500,9840531150,30650,30650,30700,30650,2146
|
|
20230614,133400,9774724850,30700,30650,30700,30650,173
|
|
20230614,133300,9769419650,30650,30700,30700,30650,145
|
|
20230614,133200,9764973400,30650,30650,30700,30650,389
|
|
20230614,133100,9753040100,30650,30700,30700,30650,256
|
|
20230614,133000,9745186350,30650,30600,30700,30600,7947
|
|
20230614,132900,9501538350,30600,30600,30650,30600,1465
|
|
20230614,132800,9456669650,30650,30600,30650,30600,1334
|
|
20230614,132700,9415804800,30600,30600,30650,30600,456
|
|
20230614,132600,9401845250,30600,30600,30650,30600,696
|
|
20230614,132500,9380538800,30650,30600,30650,30600,1211
|
|
20230614,132400,9343447700,30600,30600,30650,30600,108
|
|
20230614,132300,9340141750,30650,30600,30650,30600,813
|
|
20230614,132200,9315254200,30650,30600,30650,30600,1793
|
|
20230614,132100,9260360050,30650,30600,30650,30600,740
|
|
20230614,132000,9237685850,30650,30600,30650,30600,920
|
|
20230614,131900,9209521650,30600,30600,30650,30600,291
|
|
20230614,131800,9200607900,30600,30650,30650,30600,561
|
|
20230614,131700,9183419250,30600,30600,30650,30600,1727
|
|
20230614,131600,9130533800,30600,30700,30700,30600,7719
|
|
20230614,131500,8894025150,30650,30650,30700,30650,758
|
|
20230614,131400,8870790450,30650,30650,30700,30650,1070
|
|
20230614,131300,8837977950,30650,30650,30700,30650,585
|
|
20230614,131200,8820046150,30650,30650,30700,30650,225
|
|
20230614,131100,8813148000,30650,30650,30700,30650,298
|
|
20230614,131000,8804011550,30700,30650,30700,30650,552
|
|
20230614,130900,8787073500,30650,30650,30700,30650,212
|
|
20230614,130800,8780572850,30700,30650,30700,30650,803
|
|
20230614,130700,8755943800,30650,30700,30700,30650,861
|
|
20230614,130600,8729532900,30650,30700,30700,30650,225
|
|
20230614,130500,8722633750,30650,30650,30700,30650,916
|
|
20230614,130400,8694548450,30700,30650,30700,30650,1716
|
|
20230614,130300,8641924450,30650,30700,30700,30650,617
|
|
20230614,130200,8622996250,30700,30650,30700,30650,441
|
|
20230614,130100,8609469100,30700,30650,30700,30650,715
|
|
20230614,130000,8587528850,30700,30700,30700,30650,341
|
|
20230614,125900,8577069650,30650,30700,30700,30650,488
|
|
20230614,125800,8562095950,30700,30650,30700,30650,169
|
|
20230614,125700,8556910250,30700,30650,30700,30650,366
|
|
20230614,125600,8545680300,30650,30700,30700,30650,1143
|
|
20230614,125500,8510625250,30700,30650,30700,30650,609
|
|
20230614,125400,8491943400,30650,30700,30700,30650,176
|
|
20230614,125300,8486544900,30700,30700,30700,30650,434
|
|
20230614,125200,8473236350,30700,30700,30700,30650,435
|
|
20230614,125100,8459892250,30700,30650,30700,30650,884
|
|
20230614,125000,8432756500,30650,30650,30700,30650,246
|
|
20230614,124900,8425214450,30700,30650,30700,30650,932
|
|
20230614,124800,8396647000,30700,30650,30700,30650,212
|
|
20230614,124700,8390142550,30650,30700,30700,30650,229
|
|
20230614,124600,8383122150,30650,30650,30700,30650,644
|
|
20230614,124500,8363368700,30700,30650,30700,30650,467
|
|
20230614,124400,8349053850,30650,30650,30700,30650,423
|
|
20230614,124300,8336086500,30650,30700,30700,30650,423
|
|
20230614,124200,8323119600,30700,30650,30700,30650,647
|
|
20230614,124100,8303281300,30650,30700,30700,30650,568
|
|
20230614,124000,8285860850,30650,30650,30700,30650,849
|
|
20230614,123900,8259837900,30700,30650,30700,30650,705
|
|
20230614,123800,8238224850,30650,30700,30700,30650,443
|
|
20230614,123700,8224639350,30650,30650,30700,30650,497
|
|
20230614,123600,8209392800,30650,30650,30700,30650,560
|
|
20230614,123500,8192217600,30650,30650,30700,30650,268
|
|
20230614,123400,8183994250,30650,30650,30700,30650,371
|
|
20230614,123300,8172611700,30700,30700,30700,30650,529
|
|
20230614,123200,8156384100,30700,30650,30700,30650,642
|
|
20230614,123100,8136684600,30650,30650,30700,30650,176
|
|
20230614,123000,8131286300,30650,30700,30700,30650,351
|
|
20230614,122900,8120522300,30650,30650,30700,30650,360
|
|
20230614,122800,8109484950,30650,30700,30700,30650,486
|
|
20230614,122700,8094574950,30700,30700,30700,30650,691
|
|
20230614,122600,8073380500,30650,30650,30700,30650,737
|
|
20230614,122500,8050775500,30700,30650,30700,30650,406
|
|
20230614,122400,8038322500,30700,30650,30700,30650,788
|
|
20230614,122300,8014155950,30700,30700,30700,30650,651
|
|
20230614,122200,7994181450,30650,30700,30700,30650,440
|
|
20230614,122100,7980681100,30650,30650,30700,30650,944
|
|
20230614,122000,7951736100,30650,30650,30700,30650,435
|
|
20230614,121900,7938389800,30650,30700,30700,30650,325
|
|
20230614,121800,7928418750,30700,30650,30700,30650,618
|
|
20230614,121700,7909468050,30650,30700,30700,30650,439
|
|
20230614,121600,7896003600,30650,30650,30700,30650,299
|
|
20230614,121500,7886829300,30650,30650,30700,30650,585
|
|
20230614,121400,7868889800,30700,30650,30700,30650,638
|
|
20230614,121300,7849313000,30650,30650,30700,30650,123
|
|
20230614,121200,7845541150,30650,30650,30700,30650,197
|
|
20230614,121100,7839502200,30700,30650,30700,30650,176
|
|
20230614,121000,7834104550,30700,30700,30750,30650,552
|
|
20230614,120900,7817158750,30750,30750,30750,30700,481
|
|
20230614,120800,7802381350,30750,30700,30750,30700,1279
|
|
20230614,120700,7763114650,30700,30700,30750,30700,69
|
|
20230614,120600,7760994350,30700,30750,30750,30700,485
|
|
20230614,120500,7746098400,30750,30700,30750,30700,349
|
|
20230614,120400,7735374850,30700,30750,30750,30700,634
|
|
20230614,120300,7715900500,30700,30700,30750,30700,580
|
|
20230614,120200,7698093650,30700,30700,30750,30700,663
|
|
20230614,120100,7677730600,30700,30650,30750,30650,741
|
|
20230614,120000,7655012350,30700,30700,30750,30650,357
|
|
20230614,115900,7644056400,30700,30700,30750,30650,308
|
|
20230614,115800,7634599150,30700,30700,30750,30650,470
|
|
20230614,115700,7620173250,30700,30650,30750,30650,327
|
|
20230614,115600,7610136750,30700,30700,30750,30650,764
|
|
20230614,115500,7586692400,30650,30650,30700,30650,609
|
|
20230614,115400,7568003400,30700,30650,30700,30650,369
|
|
20230614,115300,7556686650,30700,30700,30700,30650,723
|
|
20230614,115200,7534497350,30650,30700,30700,30650,433
|
|
20230614,115100,7521211250,30650,30700,30700,30650,313
|
|
20230614,115000,7511613700,30700,30650,30700,30650,261
|
|
20230614,114900,7503608200,30700,30650,30700,30650,594
|
|
20230614,114800,7485382050,30650,30700,30700,30650,369
|
|
20230614,114700,7474066050,30700,30700,30700,30650,1836
|
|
20230614,114600,7417719900,30650,30650,30700,30650,207
|
|
20230614,114500,7411369200,30650,30700,30750,30650,5034
|
|
20230614,114400,7256844000,30700,30700,30750,30700,554
|
|
20230614,114300,7239826550,30750,30700,30750,30700,368
|
|
20230614,114200,7228526950,30700,30750,30750,30700,589
|
|
20230614,114100,7210426050,30750,30700,30750,30700,635
|
|
20230614,114000,7190929600,30700,30700,30750,30700,782
|
|
20230614,113900,7166913750,30700,30700,30750,30700,740
|
|
20230614,113800,7144193650,30750,30700,30750,30700,502
|
|
20230614,113700,7128776000,30700,30750,30750,30700,340
|
|
20230614,113600,7118323350,30750,30700,30750,30700,866
|
|
20230614,113500,7091734400,30750,30700,30750,30700,277
|
|
20230614,113400,7083229300,30700,30750,30750,30700,303
|
|
20230614,113300,7073920550,30700,30700,30750,30700,504
|
|
20230614,113200,7058437550,30750,30750,30750,30700,2427
|
|
20230614,113100,6983896000,30700,30700,30750,30700,3241
|
|
20230614,113000,6884393800,30700,30700,30750,30700,540
|
|
20230614,112900,6867813250,30700,30700,30750,30700,407
|
|
20230614,112800,6855317750,30700,30700,30750,30700,529
|
|
20230614,112700,6839076300,30700,30700,30750,30700,87
|
|
20230614,112600,6836404750,30700,30700,30750,30700,434
|
|
20230614,112500,6823080900,30700,30700,30700,30700,553
|
|
20230614,112400,6806103800,30700,30700,30750,30700,234
|
|
20230614,112300,6798916950,30700,30700,30750,30700,974
|
|
20230614,112200,6769010050,30700,30700,30750,30700,706
|
|
20230614,112100,6747327600,30750,30700,30750,30700,250
|
|
20230614,112000,6739646150,30700,30750,30750,30700,387
|
|
20230614,111900,6727758250,30750,30700,30750,30700,619
|
|
20230614,111800,6708747300,30750,30700,30750,30700,208
|
|
20230614,111700,6702356400,30700,30750,30750,30700,821
|
|
20230614,111600,6677133750,30750,30750,30750,30700,1055
|
|
20230614,111500,6644717050,30700,30700,30750,30700,494
|
|
20230614,111400,6629538450,30750,30700,30750,30700,347
|
|
20230614,111300,6618875800,30750,30700,30750,30700,434
|
|
20230614,111200,6605540950,30750,30700,30750,30700,440
|
|
20230614,111100,6592021250,30700,30700,30750,30700,325
|
|
20230614,111000,6582029800,30750,30700,30750,30700,491
|
|
20230614,110900,6566950700,30700,30700,30750,30700,114
|
|
20230614,110800,6563447850,30700,30750,30750,30700,242
|
|
20230614,110700,6556012000,30750,30750,30750,30750,1604
|
|
20230614,110600,6506689000,30750,30750,30800,30750,407
|
|
20230614,110500,6494160100,30750,30750,30800,30750,219
|
|
20230614,110400,6487425700,30750,30750,30750,30750,263
|
|
20230614,110300,6479338450,30750,30800,30800,30750,654
|
|
20230614,110200,6459214350,30750,30750,30750,30750,220
|
|
20230614,110100,6452449350,30750,30750,30800,30750,925
|
|
20230614,110000,6424005550,30800,30700,30800,30700,1148
|
|
20230614,105900,6388707500,30750,30700,30750,30700,282
|
|
20230614,105800,6380049550,30700,30700,30750,30700,470
|
|
20230614,105700,6365617050,30750,30700,30750,30700,239
|
|
20230614,105600,6358279100,30700,30700,30750,30700,601
|
|
20230614,105500,6339820550,30750,30700,30750,30700,682
|
|
20230614,105400,6318859850,30700,30750,30750,30700,253
|
|
20230614,105300,6311087750,30700,30750,30750,30700,130
|
|
20230614,105200,6307096600,30750,30700,30750,30700,831
|
|
20230614,105100,6281557900,30700,30750,30750,30700,625
|
|
20230614,105000,6262366250,30750,30700,30750,30700,342
|
|
20230614,104900,6251854450,30700,30700,30750,30700,631
|
|
20230614,104800,6232467900,30750,30700,30750,30700,389
|
|
20230614,104700,6220520700,30750,30750,30750,30700,279
|
|
20230614,104600,6211944650,30750,30700,30750,30700,652
|
|
20230614,104500,6191915800,30750,30700,30750,30700,116
|
|
20230614,104400,6188350900,30700,30700,30750,30700,295
|
|
20230614,104300,6179289400,30700,30750,30750,30700,336
|
|
20230614,104200,6168967550,30750,30800,30800,30700,494
|
|
20230614,104100,6153781900,30750,30750,30750,30750,1344
|
|
20230614,104000,6112453900,30750,30800,30800,30750,514
|
|
20230614,103900,6096636200,30750,30750,30800,30750,1381
|
|
20230614,103800,6054170350,30800,30700,30800,30700,232
|
|
20230614,103700,6047036650,30700,30750,30750,30700,2303
|
|
20230614,103600,5976231900,30700,30700,30750,30700,471
|
|
20230614,103500,5961767200,30700,30700,30700,30700,113
|
|
20230614,103400,5958298100,30700,30700,30750,30700,1348
|
|
20230614,103300,5916909550,30700,30750,30750,30700,281
|
|
20230614,103200,5908279700,30750,30700,30750,30700,248
|
|
20230614,103100,5900661800,30700,30750,30750,30700,2760
|
|
20230614,103000,5815802100,30750,30750,30800,30750,716
|
|
20230614,102900,5793755600,30750,30750,30750,30750,2062
|
|
20230614,102800,5730349100,30750,30800,30800,30750,743
|
|
20230614,102700,5707497700,30750,30800,30850,30700,5097
|
|
20230614,102600,5550709850,30800,30800,30800,30800,3045
|
|
20230614,102500,5456923850,30800,30800,30850,30800,533
|
|
20230614,102400,5440506750,30800,30750,30800,30750,714
|
|
20230614,102300,5418515900,30750,30750,30800,30750,2015
|
|
20230614,102200,5356454650,30750,30750,30800,30750,171
|
|
20230614,102100,5351195800,30750,30750,30800,30750,1159
|
|
20230614,102000,5315501500,30750,30750,30750,30750,355
|
|
20230614,101900,5304585250,30750,30750,30800,30750,313
|
|
20230614,101800,5294959250,30750,30750,30800,30750,669
|
|
20230614,101700,5274380850,30750,30750,30750,30750,227
|
|
20230614,101600,5267400600,30750,30800,30800,30750,2475
|
|
20230614,101500,5191214100,30800,30750,30800,30750,678
|
|
20230614,101400,5170332600,30750,30750,30800,30750,1318
|
|
20230614,101300,5129745850,30750,30800,30800,30750,4138
|
|
20230614,101200,5002297300,30800,30750,30800,30750,1644
|
|
20230614,101100,4951662700,30750,30750,30800,30750,3735
|
|
20230614,101000,4836638600,30750,30800,30800,30750,153
|
|
20230614,100900,4831926300,30750,30750,30750,30750,1709
|
|
20230614,100800,4779374550,30750,30750,30750,30750,238
|
|
20230614,100700,4772056050,30750,30800,30800,30750,677
|
|
20230614,100600,4751205900,30800,30750,30800,30750,778
|
|
20230614,100500,4727249150,30800,30750,30800,30750,1041
|
|
20230614,100400,4695192450,30750,30800,30800,30750,521
|
|
20230614,100300,4679146550,30750,30750,30800,30750,316
|
|
20230614,100200,4669419150,30750,30750,30800,30750,847
|
|
20230614,100100,4643338600,30750,30750,30800,30750,2587
|
|
20230614,100000,4563788300,30750,30700,30750,30700,894
|
|
20230614,095900,4536312450,30700,30750,30750,30700,1060
|
|
20230614,095800,4503731800,30750,30750,30750,30700,1141
|
|
20230614,095700,4468652700,30750,30700,30750,30700,1459
|
|
20230614,095600,4423793650,30700,30750,30750,30700,424
|
|
20230614,095500,4410776550,30700,30700,30700,30700,203
|
|
20230614,095400,4404544450,30700,30700,30700,30700,113
|
|
20230614,095300,4401075350,30700,30700,30750,30700,549
|
|
20230614,095200,4384221000,30700,30750,30750,30700,703
|
|
20230614,095100,4362604300,30750,30750,30750,30700,185
|
|
20230614,095000,4356916450,30700,30700,30700,30650,5996
|
|
20230614,094900,4172846600,30700,30700,30700,30700,1101
|
|
20230614,094800,4139045900,30650,30700,30700,30650,4799
|
|
20230614,094700,3991716650,30700,30750,30750,30650,10143
|
|
20230614,094600,3680343950,30700,30750,30750,30700,2529
|
|
20230614,094500,3602690300,30700,30700,30750,30700,892
|
|
20230614,094400,3575299250,30700,30750,30750,30700,144
|
|
20230614,094300,3570878150,30700,30750,30750,30700,99
|
|
20230614,094200,3567836600,30750,30750,30750,30700,1140
|
|
20230614,094100,3532784450,30750,30750,30750,30700,1066
|
|
20230614,094000,3500011100,30750,30750,30750,30700,1160
|
|
20230614,093900,3464344400,30700,30700,30700,30700,171
|
|
20230614,093800,3459094700,30700,30750,30750,30700,998
|
|
20230614,093700,3428417950,30750,30650,30800,30650,7765
|
|
20230614,093600,3189652400,30700,30700,30700,30650,1850
|
|
20230614,093500,3132859700,30700,30650,30700,30650,2861
|
|
20230614,093400,3045038750,30650,30700,30700,30650,665
|
|
20230614,093300,3024626650,30700,30700,30700,30650,2739
|
|
20230614,093200,2940599700,30700,30650,30700,30600,13265
|
|
20230614,093100,2534016850,30650,30700,30700,30650,967
|
|
20230614,093000,2504332850,30700,30650,30700,30650,212
|
|
20230614,092900,2497829100,30650,30700,30700,30650,744
|
|
20230614,092800,2474999950,30700,30650,30700,30650,968
|
|
20230614,092700,2445303700,30650,30650,30700,30650,1181
|
|
20230614,092600,2409077850,30650,30700,30700,30650,215
|
|
20230614,092500,2402487800,30650,30700,30700,30650,4874
|
|
20230614,092400,2252877100,30750,30700,30750,30700,89
|
|
20230614,092300,2250141100,30700,30750,30750,30700,771
|
|
20230614,092200,2226446400,30750,30700,30750,30700,218
|
|
20230614,092100,2219751650,30700,30750,30750,30700,1665
|
|
20230614,092000,2168605650,30700,30700,30750,30700,2672
|
|
20230614,091900,2086550000,30700,30700,30750,30700,380
|
|
20230614,091800,2074881300,30700,30700,30750,30650,653
|
|
20230614,091700,2054840600,30700,30650,30700,30650,1594
|
|
20230614,091600,2005923100,30600,30650,30650,30600,1568
|
|
20230614,091500,1957865550,30650,30650,30650,30650,2007
|
|
20230614,091400,1896351000,30600,30650,30700,30600,4270
|
|
20230614,091300,1765467600,30650,30700,30700,30650,4211
|
|
20230614,091200,1636330800,30650,30700,30700,30600,9219
|
|
20230614,091100,1353702850,30700,30700,30700,30700,2510
|
|
20230614,091000,1276645850,30700,30700,30750,30700,2089
|
|
20230614,090900,1212512450,30700,30650,30700,30650,2816
|
|
20230614,090800,1126062800,30700,30650,30700,30650,4155
|
|
20230614,090700,998611550,30700,30700,30700,30650,3525
|
|
20230614,090600,890415900,30700,30650,30700,30650,2383
|
|
20230614,090500,817290150,30700,30700,30700,30650,1447
|
|
20230614,090400,772867600,30700,30700,30700,30650,865
|
|
20230614,090300,746317250,30650,30700,30750,30650,4061
|
|
20230614,090200,621546100,30700,30700,30700,30650,7031
|
|
20230614,090100,405695800,30700,30650,30700,30600,5077
|
|
20230614,090000,250069400,30650,30750,30800,30650,8116
|