738 lines
39 KiB
CSV
738 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230609,211500,3916503340,14100,14100,14100,14100,4636
|
|
20230609,211400,3916503340,14100,14100,14100,14100,0
|
|
20230609,211300,3916503340,14100,14100,14100,14100,0
|
|
20230609,211200,3916503340,14100,14100,14100,14100,0
|
|
20230609,211100,3916503340,14100,14100,14100,14100,0
|
|
20230609,211000,3916503340,14100,14100,14100,14100,0
|
|
20230609,210900,3916503340,14100,14100,14100,14100,0
|
|
20230609,210800,3916503340,14100,14100,14100,14100,0
|
|
20230609,210700,3916503340,14100,14100,14100,14100,0
|
|
20230609,210600,3916503340,14100,14100,14100,14100,0
|
|
20230609,210500,3916503340,14100,14100,14100,14100,0
|
|
20230609,210400,3916503340,14100,14100,14100,14100,0
|
|
20230609,210300,3916503340,14100,14100,14100,14100,0
|
|
20230609,210200,3916503340,14100,14100,14100,14100,0
|
|
20230609,210100,3916503340,14100,14100,14100,14100,0
|
|
20230609,210000,3916503340,14100,14100,14100,14100,0
|
|
20230609,205900,3916503340,14100,14100,14100,14100,0
|
|
20230609,205800,3916503340,14100,14100,14100,14100,0
|
|
20230609,205700,3916503340,14100,14100,14100,14100,0
|
|
20230609,205600,3916503340,14100,14100,14100,14100,0
|
|
20230609,205500,3916503340,14100,14100,14100,14100,0
|
|
20230609,205400,3916503340,14100,14100,14100,14100,0
|
|
20230609,205300,3916503340,14100,14100,14100,14100,0
|
|
20230609,205200,3916503340,14100,14100,14100,14100,0
|
|
20230609,205100,3916503340,14100,14100,14100,14100,0
|
|
20230609,205000,3916503340,14100,14100,14100,14100,0
|
|
20230609,204900,3916503340,14100,14100,14100,14100,0
|
|
20230609,204800,3916503340,14100,14100,14100,14100,0
|
|
20230609,204700,3916503340,14100,14100,14100,14100,0
|
|
20230609,204600,3916503340,14100,14100,14100,14100,0
|
|
20230609,204500,3916503340,14100,14100,14100,14100,4636
|
|
20230609,204400,3916503340,14100,14100,14100,14100,0
|
|
20230609,204300,3916503340,14100,14100,14100,14100,0
|
|
20230609,204200,3916503340,14100,14100,14100,14100,0
|
|
20230609,204100,3916503340,14100,14100,14100,14100,0
|
|
20230609,204000,3916503340,14100,14100,14100,14100,0
|
|
20230609,203900,3916503340,14100,14100,14100,14100,0
|
|
20230609,203800,3916503340,14100,14100,14100,14100,0
|
|
20230609,203700,3916503340,14100,14100,14100,14100,0
|
|
20230609,203600,3916503340,14100,14100,14100,14100,0
|
|
20230609,203500,3916503340,14100,14100,14100,14100,0
|
|
20230609,203400,3916503340,14100,14100,14100,14100,0
|
|
20230609,203300,3916503340,14100,14100,14100,14100,0
|
|
20230609,203200,3916503340,14100,14100,14100,14100,0
|
|
20230609,203100,3916503340,14100,14100,14100,14100,0
|
|
20230609,203000,3916503340,14100,14100,14100,14100,0
|
|
20230609,202900,3916503340,14100,14100,14100,14100,0
|
|
20230609,202800,3916503340,14100,14100,14100,14100,0
|
|
20230609,202700,3916503340,14100,14100,14100,14100,0
|
|
20230609,202600,3916503340,14100,14100,14100,14100,0
|
|
20230609,202500,3916503340,14100,14100,14100,14100,0
|
|
20230609,202400,3916503340,14100,14100,14100,14100,0
|
|
20230609,202300,3916503340,14100,14100,14100,14100,0
|
|
20230609,202200,3916503340,14100,14100,14100,14100,0
|
|
20230609,202100,3916503340,14100,14100,14100,14100,0
|
|
20230609,202000,3916503340,14100,14100,14100,14100,0
|
|
20230609,201900,3916503340,14100,14100,14100,14100,0
|
|
20230609,201800,3916503340,14100,14100,14100,14100,0
|
|
20230609,201700,3916503340,14100,14100,14100,14100,0
|
|
20230609,201600,3916503340,14100,14100,14100,14100,0
|
|
20230609,201500,3916503340,14100,14100,14100,14100,4636
|
|
20230609,201400,3916503340,14100,14100,14100,14100,0
|
|
20230609,201300,3916503340,14100,14100,14100,14100,0
|
|
20230609,201200,3916503340,14100,14100,14100,14100,0
|
|
20230609,201100,3916503340,14100,14100,14100,14100,0
|
|
20230609,201000,3916503340,14100,14100,14100,14100,0
|
|
20230609,200900,3916503340,14100,14100,14100,14100,0
|
|
20230609,200800,3916503340,14100,14100,14100,14100,0
|
|
20230609,200700,3916503340,14100,14100,14100,14100,0
|
|
20230609,200600,3916503340,14100,14100,14100,14100,0
|
|
20230609,200500,3916503340,14100,14100,14100,14100,0
|
|
20230609,200400,3916503340,14100,14100,14100,14100,0
|
|
20230609,200300,3916503340,14100,14100,14100,14100,0
|
|
20230609,200200,3916503340,14100,14100,14100,14100,0
|
|
20230609,200100,3916503340,14100,14100,14100,14100,0
|
|
20230609,200000,3916503340,14100,14100,14100,14100,0
|
|
20230609,195900,3916503340,14100,14100,14100,14100,0
|
|
20230609,195800,3916503340,14100,14100,14100,14100,0
|
|
20230609,195700,3916503340,14100,14100,14100,14100,0
|
|
20230609,195600,3916503340,14100,14100,14100,14100,0
|
|
20230609,195500,3916503340,14100,14100,14100,14100,0
|
|
20230609,195400,3916503340,14100,14100,14100,14100,0
|
|
20230609,195300,3916503340,14100,14100,14100,14100,0
|
|
20230609,195200,3916503340,14100,14100,14100,14100,0
|
|
20230609,195100,3916503340,14100,14100,14100,14100,0
|
|
20230609,195000,3916503340,14100,14100,14100,14100,0
|
|
20230609,194900,3916503340,14100,14100,14100,14100,0
|
|
20230609,194800,3916503340,14100,14100,14100,14100,0
|
|
20230609,194700,3916503340,14100,14100,14100,14100,0
|
|
20230609,194600,3916503340,14100,14100,14100,14100,0
|
|
20230609,194500,3916503340,14100,14100,14100,14100,4636
|
|
20230609,194400,3916503340,14100,14100,14100,14100,0
|
|
20230609,194300,3916503340,14100,14100,14100,14100,0
|
|
20230609,194200,3916503340,14100,14100,14100,14100,0
|
|
20230609,194100,3916503340,14100,14100,14100,14100,0
|
|
20230609,194000,3916503340,14100,14100,14100,14100,0
|
|
20230609,193900,3916503340,14100,14100,14100,14100,0
|
|
20230609,193800,3916503340,14100,14100,14100,14100,0
|
|
20230609,193700,3916503340,14100,14100,14100,14100,0
|
|
20230609,193600,3916503340,14100,14100,14100,14100,0
|
|
20230609,193500,3916503340,14100,14100,14100,14100,0
|
|
20230609,193400,3916503340,14100,14100,14100,14100,0
|
|
20230609,193300,3916503340,14100,14100,14100,14100,0
|
|
20230609,193200,3916503340,14100,14100,14100,14100,0
|
|
20230609,193100,3916503340,14100,14100,14100,14100,0
|
|
20230609,193000,3916503340,14100,14100,14100,14100,0
|
|
20230609,192900,3916503340,14100,14100,14100,14100,0
|
|
20230609,192800,3916503340,14100,14100,14100,14100,0
|
|
20230609,192700,3916503340,14100,14100,14100,14100,0
|
|
20230609,192600,3916503340,14100,14100,14100,14100,0
|
|
20230609,192500,3916503340,14100,14100,14100,14100,0
|
|
20230609,192400,3916503340,14100,14100,14100,14100,0
|
|
20230609,192300,3916503340,14100,14100,14100,14100,0
|
|
20230609,192200,3916503340,14100,14100,14100,14100,0
|
|
20230609,192100,3916503340,14100,14100,14100,14100,0
|
|
20230609,192000,3916503340,14100,14100,14100,14100,0
|
|
20230609,191900,3916503340,14100,14100,14100,14100,0
|
|
20230609,191800,3916503340,14100,14100,14100,14100,0
|
|
20230609,191700,3916503340,14100,14100,14100,14100,0
|
|
20230609,191600,3916503340,14100,14100,14100,14100,0
|
|
20230609,191500,3916503340,14100,14100,14100,14100,4636
|
|
20230609,191400,3916503340,14100,14100,14100,14100,0
|
|
20230609,191300,3916503340,14100,14100,14100,14100,0
|
|
20230609,191200,3916503340,14100,14100,14100,14100,0
|
|
20230609,191100,3916503340,14100,14100,14100,14100,0
|
|
20230609,191000,3916503340,14100,14100,14100,14100,0
|
|
20230609,190900,3916503340,14100,14100,14100,14100,0
|
|
20230609,190800,3916503340,14100,14100,14100,14100,0
|
|
20230609,190700,3916503340,14100,14100,14100,14100,0
|
|
20230609,190600,3916503340,14100,14100,14100,14100,0
|
|
20230609,190500,3916503340,14100,14100,14100,14100,0
|
|
20230609,190400,3916503340,14100,14100,14100,14100,0
|
|
20230609,190300,3916503340,14100,14100,14100,14100,0
|
|
20230609,190200,3916503340,14100,14100,14100,14100,0
|
|
20230609,190100,3916503340,14100,14100,14100,14100,0
|
|
20230609,190000,3916503340,14100,14100,14100,14100,0
|
|
20230609,185900,3916503340,14100,14100,14100,14100,0
|
|
20230609,185800,3916503340,14100,14100,14100,14100,0
|
|
20230609,185700,3916503340,14100,14100,14100,14100,0
|
|
20230609,185600,3916503340,14100,14100,14100,14100,0
|
|
20230609,185500,3916503340,14100,14100,14100,14100,0
|
|
20230609,185400,3916503340,14100,14100,14100,14100,0
|
|
20230609,185300,3916503340,14100,14100,14100,14100,0
|
|
20230609,185200,3916503340,14100,14100,14100,14100,0
|
|
20230609,185100,3916503340,14100,14100,14100,14100,0
|
|
20230609,185000,3916503340,14100,14100,14100,14100,0
|
|
20230609,184900,3916503340,14100,14100,14100,14100,0
|
|
20230609,184800,3916503340,14100,14100,14100,14100,0
|
|
20230609,184700,3916503340,14100,14100,14100,14100,0
|
|
20230609,184600,3916503340,14100,14100,14100,14100,0
|
|
20230609,184500,3916503340,14100,14100,14100,14100,4636
|
|
20230609,184400,3916503340,14100,14100,14100,14100,0
|
|
20230609,184300,3916503340,14100,14100,14100,14100,0
|
|
20230609,184200,3916503340,14100,14100,14100,14100,0
|
|
20230609,184100,3916503340,14100,14100,14100,14100,0
|
|
20230609,184000,3916503340,14100,14100,14100,14100,0
|
|
20230609,183900,3916503340,14100,14100,14100,14100,0
|
|
20230609,183800,3916503340,14100,14100,14100,14100,0
|
|
20230609,183700,3916503340,14100,14100,14100,14100,0
|
|
20230609,183600,3916503340,14100,14100,14100,14100,0
|
|
20230609,183500,3916503340,14100,14100,14100,14100,0
|
|
20230609,183400,3916503340,14100,14100,14100,14100,0
|
|
20230609,183300,3916503340,14100,14100,14100,14100,0
|
|
20230609,183200,3916503340,14100,14100,14100,14100,0
|
|
20230609,183100,3916503340,14100,14100,14100,14100,0
|
|
20230609,183000,3916503340,14100,14100,14100,14100,0
|
|
20230609,182900,3916503340,14100,14100,14100,14100,0
|
|
20230609,182800,3916503340,14100,14100,14100,14100,0
|
|
20230609,182700,3916503340,14100,14100,14100,14100,0
|
|
20230609,182600,3916503340,14100,14100,14100,14100,0
|
|
20230609,182500,3916503340,14100,14100,14100,14100,0
|
|
20230609,182400,3916503340,14100,14100,14100,14100,0
|
|
20230609,182300,3916503340,14100,14100,14100,14100,0
|
|
20230609,182200,3916503340,14100,14100,14100,14100,0
|
|
20230609,182100,3916503340,14100,14100,14100,14100,0
|
|
20230609,182000,3916503340,14100,14100,14100,14100,0
|
|
20230609,181900,3916503340,14100,14100,14100,14100,0
|
|
20230609,181800,3916503340,14100,14100,14100,14100,0
|
|
20230609,181700,3916503340,14100,14100,14100,14100,0
|
|
20230609,181600,3916503340,14100,14100,14100,14100,0
|
|
20230609,181500,3916503340,14100,14100,14100,14100,4636
|
|
20230609,181400,3916503340,14100,14100,14100,14100,0
|
|
20230609,181300,3916503340,14100,14100,14100,14100,0
|
|
20230609,181200,3916503340,14100,14100,14100,14100,0
|
|
20230609,181100,3916503340,14100,14100,14100,14100,0
|
|
20230609,181000,3916503340,14100,14100,14100,14100,0
|
|
20230609,180900,3916503340,14100,14100,14100,14100,0
|
|
20230609,180800,3916503340,14100,14100,14100,14100,0
|
|
20230609,180700,3916503340,14100,14100,14100,14100,0
|
|
20230609,180600,3916503340,14100,14100,14100,14100,0
|
|
20230609,180500,3916503340,14100,14100,14100,14100,0
|
|
20230609,180400,3916503340,14100,14100,14100,14100,0
|
|
20230609,180300,3916503340,14100,14100,14100,14100,0
|
|
20230609,180200,3916503340,14100,14100,14100,14100,0
|
|
20230609,180100,3916503340,14100,14100,14100,14100,0
|
|
20230609,180000,3916503340,14100,14100,14100,14100,0
|
|
20230609,175900,3916503340,14100,14100,14100,14100,0
|
|
20230609,175800,3916503340,14100,14100,14100,14100,0
|
|
20230609,175700,3916503340,14100,14100,14100,14100,0
|
|
20230609,175600,3916503340,14100,14100,14100,14100,0
|
|
20230609,175500,3916503340,14100,14100,14100,14100,0
|
|
20230609,175400,3916503340,14100,14100,14100,14100,0
|
|
20230609,175300,3916503340,14100,14100,14100,14100,0
|
|
20230609,175200,3916503340,14100,14100,14100,14100,0
|
|
20230609,175100,3916503340,14100,14100,14100,14100,0
|
|
20230609,175000,3916503340,14100,14100,14100,14100,0
|
|
20230609,174900,3916503340,14100,14100,14100,14100,0
|
|
20230609,174800,3916503340,14100,14100,14100,14100,0
|
|
20230609,174700,3916503340,14100,14100,14100,14100,0
|
|
20230609,174600,3916503340,14100,14100,14100,14100,0
|
|
20230609,174500,3916503340,14100,14100,14100,14100,4636
|
|
20230609,174400,3916503340,14100,14100,14100,14100,0
|
|
20230609,174300,3916503340,14100,14100,14100,14100,0
|
|
20230609,174200,3916503340,14100,14100,14100,14100,0
|
|
20230609,174100,3916503340,14100,14100,14100,14100,0
|
|
20230609,174000,3916503340,14100,14100,14100,14100,0
|
|
20230609,173900,3916503340,14100,14100,14100,14100,0
|
|
20230609,173800,3916503340,14100,14100,14100,14100,0
|
|
20230609,173700,3916503340,14100,14100,14100,14100,0
|
|
20230609,173600,3916503340,14100,14100,14100,14100,0
|
|
20230609,173500,3916503340,14100,14100,14100,14100,0
|
|
20230609,173400,3916503340,14100,14100,14100,14100,0
|
|
20230609,173300,3916503340,14100,14100,14100,14100,0
|
|
20230609,173200,3916503340,14100,14100,14100,14100,0
|
|
20230609,173100,3916503340,14100,14100,14100,14100,0
|
|
20230609,173000,3916503340,14100,14100,14100,14100,0
|
|
20230609,172900,3916503340,14100,14100,14100,14100,0
|
|
20230609,172800,3916503340,14100,14100,14100,14100,0
|
|
20230609,172700,3916503340,14100,14100,14100,14100,0
|
|
20230609,172600,3916503340,14100,14100,14100,14100,0
|
|
20230609,172500,3916503340,14100,14100,14100,14100,0
|
|
20230609,172400,3916503340,14100,14100,14100,14100,0
|
|
20230609,172300,3916503340,14100,14100,14100,14100,0
|
|
20230609,172200,3916503340,14100,14100,14100,14100,0
|
|
20230609,172100,3916503340,14100,14100,14100,14100,0
|
|
20230609,172000,3916503340,14100,14100,14100,14100,0
|
|
20230609,171900,3916503340,14100,14100,14100,14100,0
|
|
20230609,171800,3916503340,14100,14100,14100,14100,0
|
|
20230609,171700,3916503340,14100,14100,14100,14100,0
|
|
20230609,171600,3916503340,14100,14100,14100,14100,0
|
|
20230609,171500,3916503340,14100,14100,14100,14100,4636
|
|
20230609,171400,3916503340,14100,14100,14100,14100,0
|
|
20230609,171300,3916503340,14100,14100,14100,14100,0
|
|
20230609,171200,3916503340,14100,14100,14100,14100,0
|
|
20230609,171100,3916503340,14100,14100,14100,14100,0
|
|
20230609,171000,3916503340,14100,14100,14100,14100,0
|
|
20230609,170900,3916503340,14100,14100,14100,14100,0
|
|
20230609,170800,3916503340,14100,14100,14100,14100,0
|
|
20230609,170700,3916503340,14100,14100,14100,14100,0
|
|
20230609,170600,3916503340,14100,14100,14100,14100,0
|
|
20230609,170500,3916503340,14100,14100,14100,14100,0
|
|
20230609,170400,3916503340,14100,14100,14100,14100,0
|
|
20230609,170300,3916503340,14100,14100,14100,14100,0
|
|
20230609,170200,3916503340,14100,14100,14100,14100,0
|
|
20230609,170100,3916503340,14100,14100,14100,14100,0
|
|
20230609,170000,3916503340,14100,14100,14100,14100,0
|
|
20230609,165900,3916503340,14100,14100,14100,14100,0
|
|
20230609,165800,3916503340,14100,14100,14100,14100,0
|
|
20230609,165700,3916503340,14100,14100,14100,14100,0
|
|
20230609,165600,3916503340,14100,14100,14100,14100,0
|
|
20230609,165500,3916503340,14100,14100,14100,14100,0
|
|
20230609,165400,3916503340,14100,14100,14100,14100,0
|
|
20230609,165300,3916503340,14100,14100,14100,14100,0
|
|
20230609,165200,3916503340,14100,14100,14100,14100,0
|
|
20230609,165100,3916503340,14100,14100,14100,14100,0
|
|
20230609,165000,3916503340,14100,14100,14100,14100,0
|
|
20230609,164900,3916503340,14100,14100,14100,14100,0
|
|
20230609,164800,3916503340,14100,14100,14100,14100,0
|
|
20230609,164700,3916503340,14100,14100,14100,14100,0
|
|
20230609,164600,3916503340,14100,14100,14100,14100,0
|
|
20230609,164500,3916503340,14100,14100,14100,14100,4636
|
|
20230609,164400,3916503340,14100,14100,14100,14100,0
|
|
20230609,164300,3916503340,14100,14100,14100,14100,0
|
|
20230609,164200,3916503340,14100,14100,14100,14100,0
|
|
20230609,164100,3916503340,14100,14100,14100,14100,0
|
|
20230609,164000,3916503340,14100,14100,14100,14100,0
|
|
20230609,163900,3916503340,14100,14100,14100,14100,0
|
|
20230609,163800,3916503340,14100,14100,14100,14100,0
|
|
20230609,163700,3916503340,14100,14100,14100,14100,0
|
|
20230609,163600,3916503340,14100,14100,14100,14100,0
|
|
20230609,163500,3916503340,14100,14100,14100,14100,0
|
|
20230609,163400,3916503340,14100,14100,14100,14100,0
|
|
20230609,163300,3916503340,14100,14100,14100,14100,0
|
|
20230609,163200,3916503340,14100,14100,14100,14100,0
|
|
20230609,163100,3916503340,14100,14100,14100,14100,0
|
|
20230609,163000,3916503340,14100,14100,14100,14100,0
|
|
20230609,162900,3916503340,14100,14100,14100,14100,0
|
|
20230609,162800,3916503340,14100,14100,14100,14100,0
|
|
20230609,162700,3916503340,14100,14100,14100,14100,0
|
|
20230609,162600,3916503340,14100,14100,14100,14100,0
|
|
20230609,162500,3916503340,14100,14100,14100,14100,0
|
|
20230609,162400,3916503340,14100,14100,14100,14100,0
|
|
20230609,162300,3916503340,14100,14100,14100,14100,0
|
|
20230609,162200,3916503340,14100,14100,14100,14100,0
|
|
20230609,162100,3916503340,14100,14100,14100,14100,0
|
|
20230609,162000,3916503340,14100,14100,14100,14100,0
|
|
20230609,161900,3916503340,14100,14100,14100,14100,0
|
|
20230609,161800,3916503340,14100,14100,14100,14100,0
|
|
20230609,161700,3916503340,14100,14100,14100,14100,0
|
|
20230609,161600,3916503340,14100,14100,14100,14100,0
|
|
20230609,161500,3916503340,14100,14100,14100,14100,4636
|
|
20230609,161400,3916503340,14100,14100,14100,14100,0
|
|
20230609,161300,3916503340,14100,14100,14100,14100,0
|
|
20230609,161200,3916503340,14100,14100,14100,14100,0
|
|
20230609,161100,3916503340,14100,14100,14100,14100,0
|
|
20230609,161000,3916503340,14100,14100,14100,14100,0
|
|
20230609,160900,3916503340,14100,14100,14100,14100,0
|
|
20230609,160800,3916503340,14100,14100,14100,14100,0
|
|
20230609,160700,3916503340,14100,14100,14100,14100,0
|
|
20230609,160600,3916503340,14100,14100,14100,14100,0
|
|
20230609,160500,3916503340,14100,14100,14100,14100,0
|
|
20230609,160400,3916503340,14100,14100,14100,14100,0
|
|
20230609,160300,3916503340,14100,14100,14100,14100,0
|
|
20230609,160200,3916503340,14100,14100,14100,14100,0
|
|
20230609,160100,3916503340,14100,14100,14100,14100,0
|
|
20230609,160000,3916503340,14100,14100,14100,14100,0
|
|
20230609,155900,3916503340,14100,14100,14100,14100,0
|
|
20230609,155800,3916503340,14100,14100,14100,14100,0
|
|
20230609,155700,3916503340,14100,14100,14100,14100,0
|
|
20230609,155600,3916503340,14100,14100,14100,14100,0
|
|
20230609,155500,3916503340,14100,14100,14100,14100,0
|
|
20230609,155400,3916503340,14100,14100,14100,14100,0
|
|
20230609,155300,3916503340,14100,14100,14100,14100,0
|
|
20230609,155200,3916503340,14100,14100,14100,14100,0
|
|
20230609,155100,3916503340,14100,14100,14100,14100,0
|
|
20230609,155000,3916503340,14100,14100,14100,14100,0
|
|
20230609,154900,3916503340,14100,14100,14100,14100,0
|
|
20230609,154800,3916503340,14100,14100,14100,14100,0
|
|
20230609,154700,3916503340,14100,14100,14100,14100,0
|
|
20230609,154600,3916503340,14100,14100,14100,14100,0
|
|
20230609,154500,3916503340,14100,14100,14100,14100,4636
|
|
20230609,154400,3916503340,14100,14100,14100,14100,0
|
|
20230609,154300,3916503340,14100,14100,14100,14100,0
|
|
20230609,154200,3916503340,14100,14100,14100,14100,0
|
|
20230609,154100,3916503340,14100,14100,14100,14100,0
|
|
20230609,154000,3916503340,14100,14100,14100,14100,0
|
|
20230609,153900,3916503340,14100,14100,14100,14100,0
|
|
20230609,153800,3916503340,14100,14100,14100,14100,0
|
|
20230609,153700,3916503340,14100,14100,14100,14100,0
|
|
20230609,153600,3916503340,14100,14100,14100,14100,0
|
|
20230609,153500,3916503340,14100,14100,14100,14100,0
|
|
20230609,153400,3916503340,14100,14100,14100,14100,0
|
|
20230609,153300,3916503340,14100,14100,14100,14100,0
|
|
20230609,153200,3916503340,14100,14100,14100,14100,0
|
|
20230609,153100,3916503340,14100,14100,14100,14100,0
|
|
20230609,153000,3916503340,14100,14100,14100,14100,4636
|
|
20230609,152900,3851135740,14100,14100,14100,14100,0
|
|
20230609,152800,3851135740,14100,14100,14100,14100,0
|
|
20230609,152700,3851135740,14100,14100,14100,14100,0
|
|
20230609,152600,3851135740,14100,14100,14100,14100,0
|
|
20230609,152500,3851135740,14100,14100,14100,14100,0
|
|
20230609,152400,3851135740,14100,14100,14100,14100,0
|
|
20230609,152300,3851135740,14100,14100,14100,14100,0
|
|
20230609,152200,3851135740,14100,14100,14100,14100,0
|
|
20230609,152100,3851135740,14100,14100,14100,14100,0
|
|
20230609,152000,3851135740,14100,14100,14100,14100,0
|
|
20230609,151900,3851135740,14100,14100,14100,14080,213
|
|
20230609,151800,3848132980,14090,14100,14100,14090,602
|
|
20230609,151700,3839650780,14090,14100,14100,14090,219
|
|
20230609,151600,3836564490,14090,14090,14090,14080,322
|
|
20230609,151500,3832027530,14090,14080,14090,14080,40
|
|
20230609,151400,3831464130,14080,14080,14080,14080,136
|
|
20230609,151300,3829549250,14070,14060,14070,14060,237
|
|
20230609,151200,3826215360,14060,14080,14080,14060,385
|
|
20230609,151100,3820799930,14080,14080,14080,14080,21
|
|
20230609,151000,3820504250,14080,14080,14080,14080,427
|
|
20230609,150900,3814492090,14090,14090,14090,14090,8
|
|
20230609,150800,3814379370,14090,14090,14090,14090,337
|
|
20230609,150700,3809631040,14090,14080,14090,14080,311
|
|
20230609,150600,3805249160,14080,14080,14090,14080,123
|
|
20230609,150500,3803517310,14090,14080,14090,14080,39
|
|
20230609,150400,3802968140,14080,14100,14100,14080,1863
|
|
20230609,150300,3776714160,14100,14090,14110,14090,830
|
|
20230609,150200,3765014790,14090,14090,14090,14090,395
|
|
20230609,150100,3759449240,14100,14110,14110,14100,21
|
|
20230609,150000,3759153080,14110,14090,14110,14090,387
|
|
20230609,145900,3753697150,14090,14090,14100,14090,837
|
|
20230609,145800,3741897740,14100,14090,14100,14090,441
|
|
20230609,145700,3735682750,14090,14100,14100,14090,859
|
|
20230609,145600,3723576000,14090,14070,14090,14070,2241
|
|
20230609,145500,3692005000,14070,14050,14070,14050,1492
|
|
20230609,145400,3671021330,14050,14050,14050,14050,151
|
|
20230609,145300,3668899780,14050,14040,14050,14040,254
|
|
20230609,145200,3665331250,14040,14040,14040,14030,190
|
|
20230609,145100,3662663860,14040,14040,14040,14040,66
|
|
20230609,145000,3661737220,14050,14030,14050,14030,242
|
|
20230609,144900,3658338420,14020,14040,14040,14020,207
|
|
20230609,144800,3655433020,14040,14020,14040,14020,248
|
|
20230609,144700,3651954390,14020,14010,14020,14000,300
|
|
20230609,144600,3647754050,14010,14020,14020,14000,343
|
|
20230609,144500,3642948580,14020,14000,14020,14000,158
|
|
20230609,144400,3640735460,14000,14000,14010,14000,144
|
|
20230609,144300,3638719040,14000,14020,14020,14000,55
|
|
20230609,144200,3637948200,14020,14000,14020,13990,314
|
|
20230609,144100,3633552150,14000,14000,14010,14000,404
|
|
20230609,144000,3627896110,14010,14000,14010,14000,54
|
|
20230609,143900,3627139730,14000,14010,14010,14000,263
|
|
20230609,143800,3623457490,14020,14030,14030,14020,191
|
|
20230609,143700,3620777860,14020,14010,14020,13990,134
|
|
20230609,143600,3618900770,14010,14000,14020,13990,94
|
|
20230609,143500,3617584100,14000,14000,14010,14000,87
|
|
20230609,143400,3616366090,14000,13990,14000,13990,1132
|
|
20230609,143300,3600519270,13990,13990,13990,13990,99
|
|
20230609,143200,3599134260,13990,13980,13990,13980,91
|
|
20230609,143100,3597862000,13990,13990,13990,13980,234
|
|
20230609,143000,3594588460,14000,13990,14000,13990,74
|
|
20230609,142900,3593552990,13990,13980,13990,13980,151
|
|
20230609,142800,3591441920,13990,13990,13990,13990,1
|
|
20230609,142700,3591427930,13980,13980,13980,13980,65
|
|
20230609,142600,3590519230,13980,13990,13990,13980,169
|
|
20230609,142500,3588155760,13990,13990,13990,13990,14
|
|
20230609,142400,3587959900,13990,13990,14000,13990,1013
|
|
20230609,142300,3573779060,13990,13990,13990,13990,18
|
|
20230609,142200,3573527240,13990,13990,13990,13990,37
|
|
20230609,142100,3573009610,13990,13990,13990,13990,134
|
|
20230609,142000,3571134950,13990,13990,13990,13990,10
|
|
20230609,141900,3570995050,13990,13980,13990,13980,39
|
|
20230609,141800,3570449730,13980,13990,13990,13980,385
|
|
20230609,141700,3565066750,13990,13990,13990,13990,24
|
|
20230609,141600,3564730990,13990,13990,13990,13980,642
|
|
20230609,141500,3555754100,13990,13990,13990,13990,362
|
|
20230609,141400,3550689720,13990,14000,14000,13980,806
|
|
20230609,141300,3539415410,13990,14000,14000,13990,393
|
|
20230609,141200,3533914450,14000,14000,14000,14000,41
|
|
20230609,141100,3533340450,14030,14010,14030,14010,243
|
|
20230609,141000,3529933980,14010,14010,14030,14010,86
|
|
20230609,140900,3528729100,14010,14020,14020,14010,500
|
|
20230609,140800,3521724090,14010,14020,14020,14010,202
|
|
20230609,140700,3518893070,14020,14020,14020,14020,21
|
|
20230609,140600,3518598650,14020,14010,14030,14010,182
|
|
20230609,140500,3516047040,14010,14010,14030,14010,271
|
|
20230609,140400,3512247490,14020,14020,14020,14010,302
|
|
20230609,140300,3508016260,14010,14010,14020,14010,155
|
|
20230609,140200,3505844210,14020,14020,14020,14010,327
|
|
20230609,140100,3501262880,14020,14020,14030,14020,119
|
|
20230609,140000,3499594350,14020,14020,14020,14020,6
|
|
20230609,135900,3499510230,14050,14020,14050,14020,30
|
|
20230609,135800,3499089330,14060,14020,14060,14010,718
|
|
20230609,135700,3489008210,14020,14020,14020,14020,0
|
|
20230609,135600,3489008210,14020,14020,14020,14020,276
|
|
20230609,135500,3485138690,14020,14020,14040,14020,153
|
|
20230609,135400,3482992590,14030,14020,14030,14020,48
|
|
20230609,135300,3482319350,14020,14010,14020,14010,167
|
|
20230609,135200,3479979010,14010,14010,14010,14010,10
|
|
20230609,135100,3479838910,14010,14030,14030,14010,630
|
|
20230609,135000,3471004050,14030,14020,14030,14020,405
|
|
20230609,134900,3465324890,14030,14030,14050,14030,334
|
|
20230609,134800,3460637190,14040,14030,14050,14030,184
|
|
20230609,134700,3458054280,14030,14030,14030,14030,8
|
|
20230609,134600,3457942040,14030,14030,14030,14030,21
|
|
20230609,134500,3457647410,14030,14030,14030,14020,182
|
|
20230609,134400,3455094510,14020,14020,14020,14020,43
|
|
20230609,134300,3454491650,14020,14030,14030,14020,191
|
|
20230609,134200,3451813390,14020,14010,14020,14010,64
|
|
20230609,134100,3450916280,14010,14010,14010,14010,35
|
|
20230609,134000,3450425930,14010,14010,14010,14010,104
|
|
20230609,133900,3448968890,14010,14010,14010,14010,21
|
|
20230609,133800,3448674680,14020,14010,14020,14010,77
|
|
20230609,133700,3447595890,14010,14020,14020,14010,27
|
|
20230609,133600,3447217520,14020,14020,14020,14020,6
|
|
20230609,133500,3447133400,14030,14020,14030,14020,541
|
|
20230609,133400,3439547580,14020,14010,14020,14010,154
|
|
20230609,133300,3437388710,14010,14010,14010,14000,194
|
|
20230609,133200,3434671730,14010,14000,14010,13990,317
|
|
20230609,133100,3430233730,13990,13980,13990,13970,1077
|
|
20230609,133000,3415182320,13980,13980,13980,13970,177
|
|
20230609,132900,3412709360,13970,13970,13990,13970,34
|
|
20230609,132800,3412234300,13980,13970,13980,13970,61
|
|
20230609,132700,3411382120,13970,13980,13990,13970,63
|
|
20230609,132600,3410501520,13970,13990,14000,13970,75
|
|
20230609,132500,3409452190,13970,13990,13990,13970,113
|
|
20230609,132400,3407872410,13990,13970,13990,13970,96
|
|
20230609,132300,3406530030,13980,13980,13980,13980,25
|
|
20230609,132200,3406180530,13970,13970,13970,13960,207
|
|
20230609,132100,3403288870,13970,13970,13980,13970,25
|
|
20230609,132000,3402939600,13970,13970,13970,13970,76
|
|
20230609,131900,3401877880,13960,13960,13960,13960,4
|
|
20230609,131800,3401822040,13960,13970,13970,13960,189
|
|
20230609,131700,3399182950,13980,13970,13980,13960,169
|
|
20230609,131600,3396822080,13970,13980,13990,13970,1440
|
|
20230609,131500,3376700960,13980,13990,13990,13980,417
|
|
20230609,131400,3370870780,13990,13970,13990,13970,18
|
|
20230609,131300,3370619170,13970,13980,13980,13970,93
|
|
20230609,131200,3369319250,13970,13980,13980,13970,946
|
|
20230609,131100,3356098290,13980,13990,13990,13980,23
|
|
20230609,131000,3355776590,13990,14000,14000,13990,88
|
|
20230609,130900,3354545370,14000,13990,14000,13990,109
|
|
20230609,130800,3353019440,13990,13990,14000,13990,36
|
|
20230609,130700,3352515790,13990,13980,13990,13980,123
|
|
20230609,130600,3350795220,13980,13980,13980,13980,29
|
|
20230609,130500,3350389800,13980,13980,13990,13980,69
|
|
20230609,130400,3349425110,13980,13990,13990,13980,134
|
|
20230609,130300,3347550510,13990,14000,14000,13990,40
|
|
20230609,130200,3346990850,14000,14000,14000,14000,98
|
|
20230609,130100,3345618850,13990,13990,13990,13990,35
|
|
20230609,130000,3345129200,14000,13990,14000,13980,225
|
|
20230609,125900,3341980000,13980,13980,13980,13980,97
|
|
20230609,125800,3340623940,13980,13980,13980,13980,247
|
|
20230609,125700,3337170880,13980,14000,14000,13980,144
|
|
20230609,125600,3335156040,14000,13990,14000,13990,33
|
|
20230609,125500,3334694330,13990,13980,13990,13980,137
|
|
20230609,125400,3332778500,13990,14000,14000,13990,594
|
|
20230609,125300,3324467310,14000,13990,14000,13990,62
|
|
20230609,125200,3323599690,14000,13990,14020,13990,255
|
|
20230609,125100,3320029150,13990,13990,13990,13990,108
|
|
20230609,125000,3318518230,13990,14000,14020,13970,415
|
|
20230609,124900,3312713310,14000,13990,14000,13990,1646
|
|
20230609,124800,3289684550,13980,13980,13980,13980,224
|
|
20230609,124700,3286553030,13990,13990,13990,13980,87
|
|
20230609,124600,3285336580,13990,13990,13990,13980,172
|
|
20230609,124500,3282931020,13990,14020,14020,13990,2707
|
|
20230609,124400,3245039470,14020,14020,14020,14000,922
|
|
20230609,124300,3232127640,14020,14010,14020,14010,302
|
|
20230609,124200,3227893700,14010,14020,14020,14010,104
|
|
20230609,124100,3226435820,14030,14010,14030,14010,88
|
|
20230609,124000,3225201800,14010,14020,14030,14010,69
|
|
20230609,123900,3224234490,14040,14030,14040,14020,237
|
|
20230609,123800,3220909380,14030,14030,14040,14020,466
|
|
20230609,123700,3214369310,14030,14010,14030,14010,229
|
|
20230609,123600,3211157200,14010,14020,14020,14010,100
|
|
20230609,123500,3209755890,14020,14020,14020,14010,175
|
|
20230609,123400,3207302460,14020,14030,14030,14000,193
|
|
20230609,123300,3204597450,14030,13990,14030,13990,557
|
|
20230609,123200,3196790160,14000,14000,14000,14000,6
|
|
20230609,123100,3196706160,14000,14000,14000,14000,93
|
|
20230609,123000,3195404160,14010,14020,14020,14010,68
|
|
20230609,122900,3194451450,13990,14010,14010,13990,429
|
|
20230609,122800,3188442040,14010,14000,14010,14000,26
|
|
20230609,122700,3188077980,14000,14000,14010,14000,22
|
|
20230609,122600,3187769910,14000,14000,14010,14000,95
|
|
20230609,122500,3186439630,14000,14000,14000,14000,30
|
|
20230609,122400,3186019630,14010,14010,14010,14000,773
|
|
20230609,122300,3175195460,14010,14010,14010,14010,21
|
|
20230609,122200,3174901250,14010,14020,14020,14010,211
|
|
20230609,122100,3171943350,14020,14030,14030,14020,481
|
|
20230609,122000,3165198440,14030,14030,14030,14030,29
|
|
20230609,121900,3164791570,14040,14040,14050,14030,431
|
|
20230609,121800,3158740420,14030,14020,14030,14020,191
|
|
20230609,121700,3156062390,14020,14030,14040,14020,545
|
|
20230609,121600,3148418410,14030,14030,14030,14030,204
|
|
20230609,121500,3145556290,14030,14030,14030,14030,34
|
|
20230609,121400,3145079270,14030,14030,14030,14020,84
|
|
20230609,121300,3143900760,14040,14030,14050,14020,315
|
|
20230609,121200,3139479570,14020,14020,14020,14020,12
|
|
20230609,121100,3139311330,14030,14000,14030,14000,370
|
|
20230609,121000,3134127400,14000,14010,14010,14000,46
|
|
20230609,120900,3133483200,14010,14010,14010,14000,1375
|
|
20230609,120800,3114227950,14010,14040,14050,14010,2043
|
|
20230609,120700,3085588400,14040,14060,14060,14040,251
|
|
20230609,120600,3082062690,14060,14060,14060,14060,63
|
|
20230609,120500,3081176910,14060,14060,14060,14060,594
|
|
20230609,120400,3072825270,14060,14060,14060,14060,10
|
|
20230609,120300,3072684670,14100,14070,14100,14070,1414
|
|
20230609,120200,3052770530,14070,14080,14090,14070,64
|
|
20230609,120100,3051869530,14080,14080,14090,14080,109
|
|
20230609,120000,3050334750,14090,14070,14100,14070,286
|
|
20230609,115900,3046305310,14070,14100,14100,14070,409
|
|
20230609,115800,3040540670,14100,14080,14100,14080,134
|
|
20230609,115700,3038651960,14110,14060,14110,14060,2
|
|
20230609,115600,3038623790,14060,14080,14100,14060,1600
|
|
20230609,115500,3016122000,14060,14070,14100,14060,130
|
|
20230609,115400,3014293000,14090,14080,14090,14080,455
|
|
20230609,115300,3007882140,14090,14090,14130,14090,135
|
|
20230609,115200,3005978940,14080,14130,14130,14080,283
|
|
20230609,115100,3001985800,14110,14120,14120,14110,695
|
|
20230609,115000,2992178390,14110,14110,14110,14110,21
|
|
20230609,114900,2991882080,14110,14130,14130,14110,95
|
|
20230609,114800,2990540530,14130,14040,14140,14040,2303
|
|
20230609,114700,2958047020,14100,14150,14150,13990,17163
|
|
20230609,114600,2717209580,14140,14150,14150,14140,143
|
|
20230609,114500,2715186180,14150,14150,14150,14150,255
|
|
20230609,114400,2711577930,14160,14150,14160,14150,17
|
|
20230609,114300,2711337350,14150,14160,14160,14150,106
|
|
20230609,114200,2709837350,14160,14180,14180,14160,1317
|
|
20230609,114100,2691185440,14170,14160,14180,14160,974
|
|
20230609,114000,2677382970,14160,14150,14170,14150,638
|
|
20230609,113900,2668349340,14150,14150,14150,14150,105
|
|
20230609,113800,2666863590,14150,14150,14150,14150,130
|
|
20230609,113700,2665024090,14150,14140,14150,14140,201
|
|
20230609,113600,2662180160,14130,14140,14140,14130,224
|
|
20230609,113500,2659014450,14140,14140,14160,14140,508
|
|
20230609,113400,2651831170,14160,14150,14160,14150,6
|
|
20230609,113300,2651746260,14150,14170,14170,14140,137
|
|
20230609,113200,2649806640,14150,14150,14170,14150,1317
|
|
20230609,113100,2631159230,14150,14150,14150,14130,217
|
|
20230609,113000,2628089840,14150,14140,14150,14140,119
|
|
20230609,112900,2626407160,14150,14150,14150,14150,31
|
|
20230609,112800,2625968510,14150,14140,14150,14120,128
|
|
20230609,112700,2624158880,14150,14130,14150,14120,644
|
|
20230609,112600,2615054930,14120,14110,14130,14110,237
|
|
20230609,112500,2611708210,14120,14100,14120,14100,619
|
|
20230609,112400,2602979230,14100,14110,14130,14100,255
|
|
20230609,112300,2599381910,14140,14130,14140,14110,144
|
|
20230609,112200,2597348000,14140,14110,14140,14110,52
|
|
20230609,112100,2596613380,14110,14110,14110,14110,62
|
|
20230609,112000,2595738560,14110,14150,14150,14110,192
|
|
20230609,111900,2593025110,14150,14130,14150,14130,177
|
|
20230609,111800,2590523550,14100,14110,14110,14090,2251
|
|
20230609,111700,2558794070,14110,14110,14110,14110,77
|
|
20230609,111600,2557707600,14160,14150,14160,14120,1496
|
|
20230609,111500,2536575160,14120,14110,14150,14110,121
|
|
20230609,111400,2534863990,14160,14160,14160,14110,543
|
|
20230609,111300,2527183700,14160,14130,14160,14130,1442
|
|
20230609,111200,2506773340,14140,14130,14150,14130,338
|
|
20230609,111100,2501996400,14140,14160,14160,14140,57
|
|
20230609,111000,2501189440,14160,14140,14160,14140,707
|
|
20230609,110900,2491181300,14160,14160,14160,14160,380
|
|
20230609,110800,2485800500,14160,14130,14160,14130,194
|
|
20230609,110700,2483055620,14130,14150,14150,14120,238
|
|
20230609,110600,2479691800,14150,14140,14150,14140,530
|
|
20230609,110500,2472192480,14140,14130,14140,14110,627
|
|
20230609,110400,2463332760,14130,14150,14150,14130,9
|
|
20230609,110300,2463205570,14150,14150,14150,14130,230
|
|
20230609,110200,2459953180,14150,14140,14150,14130,595
|
|
20230609,110100,2451540070,14140,14140,14140,14140,22
|
|
20230609,110000,2451228990,14140,14150,14160,14140,336
|
|
20230609,105900,2446474650,14160,14150,14160,14150,217
|
|
20230609,105800,2443404000,14150,14150,14150,14150,1265
|
|
20230609,105700,2425504250,14160,14170,14170,14150,453
|
|
20230609,105600,2419089210,14170,14170,14170,14160,423
|
|
20230609,105500,2413096720,14180,14170,14180,14170,195
|
|
20230609,105400,2410332570,14180,14190,14190,14170,551
|
|
20230609,105300,2402524410,14180,14170,14180,14170,570
|
|
20230609,105200,2394447360,14170,14190,14190,14170,457
|
|
20230609,105100,2387969050,14190,14200,14200,14190,60
|
|
20230609,105000,2387117550,14200,14210,14210,14200,836
|
|
20230609,104900,2375239340,14210,14220,14220,14210,382
|
|
20230609,104800,2369809910,14200,14210,14230,14200,1470
|
|
20230609,104700,2348906650,14210,14210,14230,14210,1441
|
|
20230609,104600,2328416640,14210,14170,14210,14170,1814
|
|
20230609,104500,2302657320,14180,14180,14180,14180,0
|
|
20230609,104400,2302657320,14180,14160,14180,14160,1057
|
|
20230609,104300,2287669750,14170,14170,14170,14170,421
|
|
20230609,104200,2281704180,14160,14170,14170,14160,15
|
|
20230609,104100,2281491770,14170,14160,14170,14140,1162
|
|
20230609,104000,2265039100,14150,14160,14170,14150,352
|
|
20230609,103900,2260052960,14160,14170,14170,14160,193
|
|
20230609,103800,2257319020,14170,14190,14190,14170,758
|
|
20230609,103700,2246567700,14170,14200,14200,14140,3117
|
|
20230609,103600,2202439410,14200,14210,14230,14180,841
|
|
20230609,103500,2190494170,14210,14220,14230,14210,1128
|
|
20230609,103400,2174450280,14220,14220,14230,14200,1423
|
|
20230609,103300,2154229410,14230,14190,14240,14190,11324
|
|
20230609,103200,1993334360,14190,14120,14190,14120,11987
|
|
20230609,103100,1823540540,14140,14120,14150,14120,4588
|
|
20230609,103000,1758661790,14120,14110,14120,14110,1184
|
|
20230609,102900,1741943870,14100,14090,14100,14090,676
|
|
20230609,102800,1732412670,14090,14100,14110,14090,181
|
|
20230609,102700,1729859900,14100,14100,14100,14100,144
|
|
20230609,102600,1727829500,14090,14090,14090,14090,292
|
|
20230609,102500,1723715220,14100,14100,14100,14100,445
|
|
20230609,102400,1717440720,14100,14110,14110,14100,960
|
|
20230609,102300,1703895620,14110,14110,14130,14110,356
|
|
20230609,102200,1698872280,14130,14130,14130,14130,62
|
|
20230609,102100,1697996220,14130,14120,14130,14120,1276
|
|
20230609,102000,1679966940,14100,14070,14120,14070,4089
|
|
20230609,101900,1622329310,14060,14060,14060,14060,332
|
|
20230609,101800,1617661390,14070,14070,14070,14050,164
|
|
20230609,101700,1615356110,14070,14080,14080,14070,276
|
|
20230609,101600,1611472190,14080,14080,14080,14080,1
|
|
20230609,101500,1611458110,14090,14090,14090,14090,52
|
|
20230609,101400,1610725430,14100,14100,14100,14090,1049
|
|
20230609,101300,1595936130,14100,14090,14100,14090,1109
|
|
20230609,101200,1580300380,14090,14070,14090,14070,860
|
|
20230609,101100,1568188790,14060,14060,14070,14050,557
|
|
20230609,101000,1560359750,14060,14070,14070,14060,202
|
|
20230609,100900,1557519530,14070,14070,14070,14070,355
|
|
20230609,100800,1552524680,14070,14070,14070,14060,410
|
|
20230609,100700,1546758970,14070,14070,14070,14070,200
|
|
20230609,100600,1543944970,14060,14080,14090,14060,351
|
|
20230609,100500,1539003700,14070,14050,14070,14050,1600
|
|
20230609,100400,1516507970,14050,14050,14050,14050,284
|
|
20230609,100300,1512517770,14050,14040,14050,14040,1216
|
|
20230609,100200,1495434160,14050,14050,14050,14050,115
|
|
20230609,100100,1493818410,14050,14050,14060,14050,205
|
|
20230609,100000,1490938140,14060,14020,14060,14020,1557
|
|
20230609,095900,1469071640,14020,14030,14050,14020,741
|
|
20230609,095800,1458674550,14030,14030,14060,14020,2982
|
|
20230609,095700,1416821290,14030,14060,14060,14030,208
|
|
20230609,095600,1413901110,14070,14100,14100,14070,1373
|
|
20230609,095500,1394551600,14090,14090,14100,14090,800
|
|
20230609,095400,1383279590,14100,14130,14130,14090,872
|
|
20230609,095300,1370975760,14130,14150,14150,14130,2429
|
|
20230609,095200,1336648100,14140,14150,14160,14130,720
|
|
20230609,095100,1326460780,14160,14160,14180,14160,2137
|
|
20230609,095000,1296191280,14160,14080,14180,14080,15647
|
|
20230609,094900,1074942960,14070,13990,14070,13990,2857
|
|
20230609,094800,1034809830,13990,14050,14050,13990,736
|
|
20230609,094700,1024502790,14050,14070,14080,14050,3162
|
|
20230609,094600,980034350,14070,14040,14080,14000,2948
|
|
20230609,094500,938643540,14030,14010,14030,14000,1312
|
|
20230609,094400,920251560,14000,14060,14060,13980,3443
|
|
20230609,094300,871981760,14050,14080,14110,14050,5665
|
|
20230609,094200,792162780,14070,14040,14080,14040,5315
|
|
20230609,094100,717439860,14040,14010,14040,14000,2578
|
|
20230609,094000,681300620,14000,13980,14040,13970,6676
|
|
20230609,093900,587788970,13970,13960,13980,13950,4204
|
|
20230609,093800,529077020,13950,13880,13950,13880,6105
|
|
20230609,093700,444182100,13880,13850,13880,13850,2223
|
|
20230609,093600,413355770,13850,13830,13860,13830,2897
|
|
20230609,093500,373249330,13830,13820,13830,13810,513
|
|
20230609,093400,366157710,13810,13810,13810,13810,281
|
|
20230609,093300,362277100,13810,13800,13810,13800,314
|
|
20230609,093200,357940840,13800,13800,13800,13800,1311
|
|
20230609,093100,339849040,13800,13810,13810,13800,220
|
|
20230609,093000,336812610,13810,13810,13820,13810,66
|
|
20230609,092900,335900640,13810,13820,13820,13810,85
|
|
20230609,092800,334726770,13810,13820,13820,13810,16
|
|
20230609,092700,334505740,13810,13810,13820,13810,262
|
|
20230609,092600,330887320,13810,13820,13820,13810,1535
|
|
20230609,092500,309688910,13820,13830,13830,13810,454
|
|
20230609,092400,303414550,13820,13810,13820,13810,1030
|
|
20230609,092300,289181670,13810,13810,13820,13790,283
|
|
20230609,092200,285271480,13810,13790,13810,13780,4365
|
|
20230609,092100,225050420,13790,13760,13790,13760,1297
|
|
20230609,092000,207187710,13760,13750,13760,13750,466
|
|
20230609,091900,200776030,13740,13740,13740,13740,377
|
|
20230609,091800,195596050,13740,13740,13740,13730,76
|
|
20230609,091700,194552060,13730,13730,13740,13720,386
|
|
20230609,091600,189252990,13740,13730,13740,13730,161
|
|
20230609,091500,187041460,13730,13730,13730,13730,210
|
|
20230609,091400,184158160,13730,13730,13740,13730,350
|
|
20230609,091300,179350500,13730,13750,13750,13730,1070
|
|
20230609,091200,164649050,13760,13750,13760,13750,176
|
|
20230609,091100,162229000,13740,13730,13740,13730,513
|
|
20230609,091000,155183130,13730,13710,13730,13700,315
|
|
20230609,090900,150860340,13700,13700,13710,13700,721
|
|
20230609,090800,140980800,13700,13700,13700,13700,133
|
|
20230609,090700,139158700,13710,13700,13710,13700,102
|
|
20230609,090600,137761280,13700,13700,13700,13700,201
|
|
20230609,090500,135007580,13700,13740,13740,13700,4044
|
|
20230609,090400,79536770,13740,13730,13740,13730,300
|
|
20230609,090300,75416420,13740,13730,13740,13730,20
|
|
20230609,090200,75141670,13730,13740,13740,13730,244
|
|
20230609,090100,71791540,13730,13750,13750,13720,522
|
|
20230609,090000,64617990,13750,13780,13790,13750,4690
|