778 lines
41 KiB
CSV
778 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,215500,5048031600,34550,34550,34550,34550,2261
|
|
20230614,215400,5048031600,34550,34550,34550,34550,0
|
|
20230614,215300,5048031600,34550,34550,34550,34550,0
|
|
20230614,215200,5048031600,34550,34550,34550,34550,0
|
|
20230614,215100,5048031600,34550,34550,34550,34550,0
|
|
20230614,215000,5048031600,34550,34550,34550,34550,0
|
|
20230614,214900,5048031600,34550,34550,34550,34550,0
|
|
20230614,214800,5048031600,34550,34550,34550,34550,0
|
|
20230614,214700,5048031600,34550,34550,34550,34550,0
|
|
20230614,214600,5048031600,34550,34550,34550,34550,0
|
|
20230614,214500,5048031600,34550,34550,34550,34550,0
|
|
20230614,214400,5048031600,34550,34550,34550,34550,0
|
|
20230614,214300,5048031600,34550,34550,34550,34550,0
|
|
20230614,214200,5048031600,34550,34550,34550,34550,0
|
|
20230614,214100,5048031600,34550,34550,34550,34550,0
|
|
20230614,214000,5048031600,34550,34550,34550,34550,0
|
|
20230614,213900,5048031600,34550,34550,34550,34550,0
|
|
20230614,213800,5048031600,34550,34550,34550,34550,0
|
|
20230614,213700,5048031600,34550,34550,34550,34550,0
|
|
20230614,213600,5048031600,34550,34550,34550,34550,0
|
|
20230614,213500,5048031600,34550,34550,34550,34550,0
|
|
20230614,213400,5048031600,34550,34550,34550,34550,0
|
|
20230614,213300,5048031600,34550,34550,34550,34550,0
|
|
20230614,213200,5048031600,34550,34550,34550,34550,0
|
|
20230614,213100,5048031600,34550,34550,34550,34550,0
|
|
20230614,213000,5048031600,34550,34550,34550,34550,0
|
|
20230614,212900,5048031600,34550,34550,34550,34550,0
|
|
20230614,212800,5048031600,34550,34550,34550,34550,0
|
|
20230614,212700,5048031600,34550,34550,34550,34550,0
|
|
20230614,212600,5048031600,34550,34550,34550,34550,0
|
|
20230614,212500,5048031600,34550,34550,34550,34550,2261
|
|
20230614,212400,5048031600,34550,34550,34550,34550,0
|
|
20230614,212300,5048031600,34550,34550,34550,34550,0
|
|
20230614,212200,5048031600,34550,34550,34550,34550,0
|
|
20230614,212100,5048031600,34550,34550,34550,34550,0
|
|
20230614,212000,5048031600,34550,34550,34550,34550,0
|
|
20230614,211900,5048031600,34550,34550,34550,34550,0
|
|
20230614,211800,5048031600,34550,34550,34550,34550,0
|
|
20230614,211700,5048031600,34550,34550,34550,34550,0
|
|
20230614,211600,5048031600,34550,34550,34550,34550,0
|
|
20230614,211500,5048031600,34550,34550,34550,34550,0
|
|
20230614,211400,5048031600,34550,34550,34550,34550,0
|
|
20230614,211300,5048031600,34550,34550,34550,34550,0
|
|
20230614,211200,5048031600,34550,34550,34550,34550,0
|
|
20230614,211100,5048031600,34550,34550,34550,34550,0
|
|
20230614,211000,5048031600,34550,34550,34550,34550,0
|
|
20230614,210900,5048031600,34550,34550,34550,34550,0
|
|
20230614,210800,5048031600,34550,34550,34550,34550,0
|
|
20230614,210700,5048031600,34550,34550,34550,34550,0
|
|
20230614,210600,5048031600,34550,34550,34550,34550,0
|
|
20230614,210500,5048031600,34550,34550,34550,34550,0
|
|
20230614,210400,5048031600,34550,34550,34550,34550,0
|
|
20230614,210300,5048031600,34550,34550,34550,34550,0
|
|
20230614,210200,5048031600,34550,34550,34550,34550,0
|
|
20230614,210100,5048031600,34550,34550,34550,34550,0
|
|
20230614,210000,5048031600,34550,34550,34550,34550,0
|
|
20230614,205900,5048031600,34550,34550,34550,34550,0
|
|
20230614,205800,5048031600,34550,34550,34550,34550,0
|
|
20230614,205700,5048031600,34550,34550,34550,34550,0
|
|
20230614,205600,5048031600,34550,34550,34550,34550,0
|
|
20230614,205500,5048031600,34550,34550,34550,34550,2261
|
|
20230614,205400,5048031600,34550,34550,34550,34550,0
|
|
20230614,205300,5048031600,34550,34550,34550,34550,0
|
|
20230614,205200,5048031600,34550,34550,34550,34550,0
|
|
20230614,205100,5048031600,34550,34550,34550,34550,0
|
|
20230614,205000,5048031600,34550,34550,34550,34550,0
|
|
20230614,204900,5048031600,34550,34550,34550,34550,0
|
|
20230614,204800,5048031600,34550,34550,34550,34550,0
|
|
20230614,204700,5048031600,34550,34550,34550,34550,0
|
|
20230614,204600,5048031600,34550,34550,34550,34550,0
|
|
20230614,204500,5048031600,34550,34550,34550,34550,0
|
|
20230614,204400,5048031600,34550,34550,34550,34550,0
|
|
20230614,204300,5048031600,34550,34550,34550,34550,0
|
|
20230614,204200,5048031600,34550,34550,34550,34550,0
|
|
20230614,204100,5048031600,34550,34550,34550,34550,0
|
|
20230614,204000,5048031600,34550,34550,34550,34550,0
|
|
20230614,203900,5048031600,34550,34550,34550,34550,0
|
|
20230614,203800,5048031600,34550,34550,34550,34550,0
|
|
20230614,203700,5048031600,34550,34550,34550,34550,0
|
|
20230614,203600,5048031600,34550,34550,34550,34550,0
|
|
20230614,203500,5048031600,34550,34550,34550,34550,0
|
|
20230614,203400,5048031600,34550,34550,34550,34550,0
|
|
20230614,203300,5048031600,34550,34550,34550,34550,0
|
|
20230614,203200,5048031600,34550,34550,34550,34550,0
|
|
20230614,203100,5048031600,34550,34550,34550,34550,0
|
|
20230614,203000,5048031600,34550,34550,34550,34550,0
|
|
20230614,202900,5048031600,34550,34550,34550,34550,0
|
|
20230614,202800,5048031600,34550,34550,34550,34550,0
|
|
20230614,202700,5048031600,34550,34550,34550,34550,0
|
|
20230614,202600,5048031600,34550,34550,34550,34550,0
|
|
20230614,202500,5048031600,34550,34550,34550,34550,2261
|
|
20230614,202400,5048031600,34550,34550,34550,34550,0
|
|
20230614,202300,5048031600,34550,34550,34550,34550,0
|
|
20230614,202200,5048031600,34550,34550,34550,34550,0
|
|
20230614,202100,5048031600,34550,34550,34550,34550,0
|
|
20230614,202000,5048031600,34550,34550,34550,34550,0
|
|
20230614,201900,5048031600,34550,34550,34550,34550,0
|
|
20230614,201800,5048031600,34550,34550,34550,34550,0
|
|
20230614,201700,5048031600,34550,34550,34550,34550,0
|
|
20230614,201600,5048031600,34550,34550,34550,34550,0
|
|
20230614,201500,5048031600,34550,34550,34550,34550,0
|
|
20230614,201400,5048031600,34550,34550,34550,34550,0
|
|
20230614,201300,5048031600,34550,34550,34550,34550,0
|
|
20230614,201200,5048031600,34550,34550,34550,34550,0
|
|
20230614,201100,5048031600,34550,34550,34550,34550,0
|
|
20230614,201000,5048031600,34550,34550,34550,34550,0
|
|
20230614,200900,5048031600,34550,34550,34550,34550,0
|
|
20230614,200800,5048031600,34550,34550,34550,34550,0
|
|
20230614,200700,5048031600,34550,34550,34550,34550,0
|
|
20230614,200600,5048031600,34550,34550,34550,34550,0
|
|
20230614,200500,5048031600,34550,34550,34550,34550,0
|
|
20230614,200400,5048031600,34550,34550,34550,34550,0
|
|
20230614,200300,5048031600,34550,34550,34550,34550,0
|
|
20230614,200200,5048031600,34550,34550,34550,34550,0
|
|
20230614,200100,5048031600,34550,34550,34550,34550,0
|
|
20230614,200000,5048031600,34550,34550,34550,34550,0
|
|
20230614,195900,5048031600,34550,34550,34550,34550,0
|
|
20230614,195800,5048031600,34550,34550,34550,34550,0
|
|
20230614,195700,5048031600,34550,34550,34550,34550,0
|
|
20230614,195600,5048031600,34550,34550,34550,34550,0
|
|
20230614,195500,5048031600,34550,34550,34550,34550,2261
|
|
20230614,195400,5048031600,34550,34550,34550,34550,0
|
|
20230614,195300,5048031600,34550,34550,34550,34550,0
|
|
20230614,195200,5048031600,34550,34550,34550,34550,0
|
|
20230614,195100,5048031600,34550,34550,34550,34550,0
|
|
20230614,195000,5048031600,34550,34550,34550,34550,0
|
|
20230614,194900,5048031600,34550,34550,34550,34550,0
|
|
20230614,194800,5048031600,34550,34550,34550,34550,0
|
|
20230614,194700,5048031600,34550,34550,34550,34550,0
|
|
20230614,194600,5048031600,34550,34550,34550,34550,0
|
|
20230614,194500,5048031600,34550,34550,34550,34550,0
|
|
20230614,194400,5048031600,34550,34550,34550,34550,0
|
|
20230614,194300,5048031600,34550,34550,34550,34550,0
|
|
20230614,194200,5048031600,34550,34550,34550,34550,0
|
|
20230614,194100,5048031600,34550,34550,34550,34550,0
|
|
20230614,194000,5048031600,34550,34550,34550,34550,0
|
|
20230614,193900,5048031600,34550,34550,34550,34550,0
|
|
20230614,193800,5048031600,34550,34550,34550,34550,0
|
|
20230614,193700,5048031600,34550,34550,34550,34550,0
|
|
20230614,193600,5048031600,34550,34550,34550,34550,0
|
|
20230614,193500,5048031600,34550,34550,34550,34550,0
|
|
20230614,193400,5048031600,34550,34550,34550,34550,0
|
|
20230614,193300,5048031600,34550,34550,34550,34550,0
|
|
20230614,193200,5048031600,34550,34550,34550,34550,0
|
|
20230614,193100,5048031600,34550,34550,34550,34550,0
|
|
20230614,193000,5048031600,34550,34550,34550,34550,0
|
|
20230614,192900,5048031600,34550,34550,34550,34550,0
|
|
20230614,192800,5048031600,34550,34550,34550,34550,0
|
|
20230614,192700,5048031600,34550,34550,34550,34550,0
|
|
20230614,192600,5048031600,34550,34550,34550,34550,0
|
|
20230614,192500,5048031600,34550,34550,34550,34550,2261
|
|
20230614,192400,5048031600,34550,34550,34550,34550,0
|
|
20230614,192300,5048031600,34550,34550,34550,34550,0
|
|
20230614,192200,5048031600,34550,34550,34550,34550,0
|
|
20230614,192100,5048031600,34550,34550,34550,34550,0
|
|
20230614,192000,5048031600,34550,34550,34550,34550,0
|
|
20230614,191900,5048031600,34550,34550,34550,34550,0
|
|
20230614,191800,5048031600,34550,34550,34550,34550,0
|
|
20230614,191700,5048031600,34550,34550,34550,34550,0
|
|
20230614,191600,5048031600,34550,34550,34550,34550,0
|
|
20230614,191500,5048031600,34550,34550,34550,34550,0
|
|
20230614,191400,5048031600,34550,34550,34550,34550,0
|
|
20230614,191300,5048031600,34550,34550,34550,34550,0
|
|
20230614,191200,5048031600,34550,34550,34550,34550,0
|
|
20230614,191100,5048031600,34550,34550,34550,34550,0
|
|
20230614,191000,5048031600,34550,34550,34550,34550,0
|
|
20230614,190900,5048031600,34550,34550,34550,34550,0
|
|
20230614,190800,5048031600,34550,34550,34550,34550,0
|
|
20230614,190700,5048031600,34550,34550,34550,34550,0
|
|
20230614,190600,5048031600,34550,34550,34550,34550,0
|
|
20230614,190500,5048031600,34550,34550,34550,34550,0
|
|
20230614,190400,5048031600,34550,34550,34550,34550,0
|
|
20230614,190300,5048031600,34550,34550,34550,34550,0
|
|
20230614,190200,5048031600,34550,34550,34550,34550,0
|
|
20230614,190100,5048031600,34550,34550,34550,34550,0
|
|
20230614,190000,5048031600,34550,34550,34550,34550,0
|
|
20230614,185900,5048031600,34550,34550,34550,34550,0
|
|
20230614,185800,5048031600,34550,34550,34550,34550,0
|
|
20230614,185700,5048031600,34550,34550,34550,34550,0
|
|
20230614,185600,5048031600,34550,34550,34550,34550,0
|
|
20230614,185500,5048031600,34550,34550,34550,34550,2261
|
|
20230614,185400,5048031600,34550,34550,34550,34550,0
|
|
20230614,185300,5048031600,34550,34550,34550,34550,0
|
|
20230614,185200,5048031600,34550,34550,34550,34550,0
|
|
20230614,185100,5048031600,34550,34550,34550,34550,0
|
|
20230614,185000,5048031600,34550,34550,34550,34550,0
|
|
20230614,184900,5048031600,34550,34550,34550,34550,0
|
|
20230614,184800,5048031600,34550,34550,34550,34550,0
|
|
20230614,184700,5048031600,34550,34550,34550,34550,0
|
|
20230614,184600,5048031600,34550,34550,34550,34550,0
|
|
20230614,184500,5048031600,34550,34550,34550,34550,0
|
|
20230614,184400,5048031600,34550,34550,34550,34550,0
|
|
20230614,184300,5048031600,34550,34550,34550,34550,0
|
|
20230614,184200,5048031600,34550,34550,34550,34550,0
|
|
20230614,184100,5048031600,34550,34550,34550,34550,0
|
|
20230614,184000,5048031600,34550,34550,34550,34550,0
|
|
20230614,183900,5048031600,34550,34550,34550,34550,0
|
|
20230614,183800,5048031600,34550,34550,34550,34550,0
|
|
20230614,183700,5048031600,34550,34550,34550,34550,0
|
|
20230614,183600,5048031600,34550,34550,34550,34550,0
|
|
20230614,183500,5048031600,34550,34550,34550,34550,0
|
|
20230614,183400,5048031600,34550,34550,34550,34550,0
|
|
20230614,183300,5048031600,34550,34550,34550,34550,0
|
|
20230614,183200,5048031600,34550,34550,34550,34550,0
|
|
20230614,183100,5048031600,34550,34550,34550,34550,0
|
|
20230614,183000,5048031600,34550,34550,34550,34550,0
|
|
20230614,182900,5048031600,34550,34550,34550,34550,0
|
|
20230614,182800,5048031600,34550,34550,34550,34550,0
|
|
20230614,182700,5048031600,34550,34550,34550,34550,0
|
|
20230614,182600,5048031600,34550,34550,34550,34550,0
|
|
20230614,182500,5048031600,34550,34550,34550,34550,2261
|
|
20230614,182400,5048031600,34550,34550,34550,34550,0
|
|
20230614,182300,5048031600,34550,34550,34550,34550,0
|
|
20230614,182200,5048031600,34550,34550,34550,34550,0
|
|
20230614,182100,5048031600,34550,34550,34550,34550,0
|
|
20230614,182000,5048031600,34550,34550,34550,34550,0
|
|
20230614,181900,5048031600,34550,34550,34550,34550,0
|
|
20230614,181800,5048031600,34550,34550,34550,34550,0
|
|
20230614,181700,5048031600,34550,34550,34550,34550,0
|
|
20230614,181600,5048031600,34550,34550,34550,34550,0
|
|
20230614,181500,5048031600,34550,34550,34550,34550,0
|
|
20230614,181400,5048031600,34550,34550,34550,34550,0
|
|
20230614,181300,5048031600,34550,34550,34550,34550,0
|
|
20230614,181200,5048031600,34550,34550,34550,34550,0
|
|
20230614,181100,5048031600,34550,34550,34550,34550,0
|
|
20230614,181000,5048031600,34550,34550,34550,34550,0
|
|
20230614,180900,5048031600,34550,34550,34550,34550,0
|
|
20230614,180800,5048031600,34550,34550,34550,34550,0
|
|
20230614,180700,5048031600,34550,34550,34550,34550,0
|
|
20230614,180600,5048031600,34550,34550,34550,34550,0
|
|
20230614,180500,5048031600,34550,34550,34550,34550,0
|
|
20230614,180400,5048031600,34550,34550,34550,34550,0
|
|
20230614,180300,5048031600,34550,34550,34550,34550,0
|
|
20230614,180200,5048031600,34550,34550,34550,34550,0
|
|
20230614,180100,5048031600,34550,34550,34550,34550,0
|
|
20230614,180000,5048031600,34550,34550,34550,34550,0
|
|
20230614,175900,5048031600,34550,34550,34550,34550,0
|
|
20230614,175800,5048031600,34550,34550,34550,34550,0
|
|
20230614,175700,5048031600,34550,34550,34550,34550,0
|
|
20230614,175600,5048031600,34550,34550,34550,34550,0
|
|
20230614,175500,5048031600,34550,34550,34550,34550,2261
|
|
20230614,175400,5048031600,34550,34550,34550,34550,0
|
|
20230614,175300,5048031600,34550,34550,34550,34550,0
|
|
20230614,175200,5048031600,34550,34550,34550,34550,0
|
|
20230614,175100,5048031600,34550,34550,34550,34550,0
|
|
20230614,175000,5048031600,34550,34550,34550,34550,0
|
|
20230614,174900,5048031600,34550,34550,34550,34550,0
|
|
20230614,174800,5048031600,34550,34550,34550,34550,0
|
|
20230614,174700,5048031600,34550,34550,34550,34550,0
|
|
20230614,174600,5048031600,34550,34550,34550,34550,0
|
|
20230614,174500,5048031600,34550,34550,34550,34550,0
|
|
20230614,174400,5048031600,34550,34550,34550,34550,0
|
|
20230614,174300,5048031600,34550,34550,34550,34550,0
|
|
20230614,174200,5048031600,34550,34550,34550,34550,0
|
|
20230614,174100,5048031600,34550,34550,34550,34550,0
|
|
20230614,174000,5048031600,34550,34550,34550,34550,0
|
|
20230614,173900,5048031600,34550,34550,34550,34550,0
|
|
20230614,173800,5048031600,34550,34550,34550,34550,0
|
|
20230614,173700,5048031600,34550,34550,34550,34550,0
|
|
20230614,173600,5048031600,34550,34550,34550,34550,0
|
|
20230614,173500,5048031600,34550,34550,34550,34550,0
|
|
20230614,173400,5048031600,34550,34550,34550,34550,0
|
|
20230614,173300,5048031600,34550,34550,34550,34550,0
|
|
20230614,173200,5048031600,34550,34550,34550,34550,0
|
|
20230614,173100,5048031600,34550,34550,34550,34550,0
|
|
20230614,173000,5048031600,34550,34550,34550,34550,0
|
|
20230614,172900,5048031600,34550,34550,34550,34550,0
|
|
20230614,172800,5048031600,34550,34550,34550,34550,0
|
|
20230614,172700,5048031600,34550,34550,34550,34550,0
|
|
20230614,172600,5048031600,34550,34550,34550,34550,0
|
|
20230614,172500,5048031600,34550,34550,34550,34550,2261
|
|
20230614,172400,5048031600,34550,34550,34550,34550,0
|
|
20230614,172300,5048031600,34550,34550,34550,34550,0
|
|
20230614,172200,5048031600,34550,34550,34550,34550,0
|
|
20230614,172100,5048031600,34550,34550,34550,34550,0
|
|
20230614,172000,5048031600,34550,34550,34550,34550,0
|
|
20230614,171900,5048031600,34550,34550,34550,34550,0
|
|
20230614,171800,5048031600,34550,34550,34550,34550,0
|
|
20230614,171700,5048031600,34550,34550,34550,34550,0
|
|
20230614,171600,5048031600,34550,34550,34550,34550,0
|
|
20230614,171500,5048031600,34550,34550,34550,34550,0
|
|
20230614,171400,5048031600,34550,34550,34550,34550,0
|
|
20230614,171300,5048031600,34550,34550,34550,34550,0
|
|
20230614,171200,5048031600,34550,34550,34550,34550,0
|
|
20230614,171100,5048031600,34550,34550,34550,34550,0
|
|
20230614,171000,5048031600,34550,34550,34550,34550,0
|
|
20230614,170900,5048031600,34550,34550,34550,34550,0
|
|
20230614,170800,5048031600,34550,34550,34550,34550,0
|
|
20230614,170700,5048031600,34550,34550,34550,34550,0
|
|
20230614,170600,5048031600,34550,34550,34550,34550,0
|
|
20230614,170500,5048031600,34550,34550,34550,34550,0
|
|
20230614,170400,5048031600,34550,34550,34550,34550,0
|
|
20230614,170300,5048031600,34550,34550,34550,34550,0
|
|
20230614,170200,5048031600,34550,34550,34550,34550,0
|
|
20230614,170100,5048031600,34550,34550,34550,34550,0
|
|
20230614,170000,5048031600,34550,34550,34550,34550,0
|
|
20230614,165900,5048031600,34550,34550,34550,34550,0
|
|
20230614,165800,5048031600,34550,34550,34550,34550,0
|
|
20230614,165700,5048031600,34550,34550,34550,34550,0
|
|
20230614,165600,5048031600,34550,34550,34550,34550,0
|
|
20230614,165500,5048031600,34550,34550,34550,34550,2261
|
|
20230614,165400,5048031600,34550,34550,34550,34550,0
|
|
20230614,165300,5048031600,34550,34550,34550,34550,0
|
|
20230614,165200,5048031600,34550,34550,34550,34550,0
|
|
20230614,165100,5048031600,34550,34550,34550,34550,0
|
|
20230614,165000,5048031600,34550,34550,34550,34550,0
|
|
20230614,164900,5048031600,34550,34550,34550,34550,0
|
|
20230614,164800,5048031600,34550,34550,34550,34550,0
|
|
20230614,164700,5048031600,34550,34550,34550,34550,0
|
|
20230614,164600,5048031600,34550,34550,34550,34550,0
|
|
20230614,164500,5048031600,34550,34550,34550,34550,0
|
|
20230614,164400,5048031600,34550,34550,34550,34550,0
|
|
20230614,164300,5048031600,34550,34550,34550,34550,0
|
|
20230614,164200,5048031600,34550,34550,34550,34550,0
|
|
20230614,164100,5048031600,34550,34550,34550,34550,0
|
|
20230614,164000,5048031600,34550,34550,34550,34550,0
|
|
20230614,163900,5048031600,34550,34550,34550,34550,0
|
|
20230614,163800,5048031600,34550,34550,34550,34550,0
|
|
20230614,163700,5048031600,34550,34550,34550,34550,0
|
|
20230614,163600,5048031600,34550,34550,34550,34550,0
|
|
20230614,163500,5048031600,34550,34550,34550,34550,0
|
|
20230614,163400,5048031600,34550,34550,34550,34550,0
|
|
20230614,163300,5048031600,34550,34550,34550,34550,0
|
|
20230614,163200,5048031600,34550,34550,34550,34550,0
|
|
20230614,163100,5048031600,34550,34550,34550,34550,0
|
|
20230614,163000,5048031600,34550,34550,34550,34550,0
|
|
20230614,162900,5048031600,34550,34550,34550,34550,0
|
|
20230614,162800,5048031600,34550,34550,34550,34550,0
|
|
20230614,162700,5048031600,34550,34550,34550,34550,0
|
|
20230614,162600,5048031600,34550,34550,34550,34550,0
|
|
20230614,162500,5048031600,34550,34550,34550,34550,2261
|
|
20230614,162400,5048031600,34550,34550,34550,34550,0
|
|
20230614,162300,5048031600,34550,34550,34550,34550,0
|
|
20230614,162200,5048031600,34550,34550,34550,34550,0
|
|
20230614,162100,5048031600,34550,34550,34550,34550,0
|
|
20230614,162000,5048031600,34550,34550,34550,34550,0
|
|
20230614,161900,5048031600,34550,34550,34550,34550,0
|
|
20230614,161800,5048031600,34550,34550,34550,34550,0
|
|
20230614,161700,5048031600,34550,34550,34550,34550,0
|
|
20230614,161600,5048031600,34550,34550,34550,34550,0
|
|
20230614,161500,5048031600,34550,34550,34550,34550,0
|
|
20230614,161400,5048031600,34550,34550,34550,34550,0
|
|
20230614,161300,5048031600,34550,34550,34550,34550,0
|
|
20230614,161200,5048031600,34550,34550,34550,34550,0
|
|
20230614,161100,5048031600,34550,34550,34550,34550,0
|
|
20230614,161000,5048031600,34550,34550,34550,34550,0
|
|
20230614,160900,5048031600,34550,34550,34550,34550,0
|
|
20230614,160800,5048031600,34550,34550,34550,34550,0
|
|
20230614,160700,5048031600,34550,34550,34550,34550,0
|
|
20230614,160600,5048031600,34550,34550,34550,34550,0
|
|
20230614,160500,5048031600,34550,34550,34550,34550,0
|
|
20230614,160400,5048031600,34550,34550,34550,34550,0
|
|
20230614,160300,5048031600,34550,34550,34550,34550,0
|
|
20230614,160200,5048031600,34550,34550,34550,34550,0
|
|
20230614,160100,5048031600,34550,34550,34550,34550,0
|
|
20230614,160000,5048031600,34550,34550,34550,34550,0
|
|
20230614,155900,5048031600,34550,34550,34550,34550,0
|
|
20230614,155800,5048031600,34550,34550,34550,34550,0
|
|
20230614,155700,5048031600,34550,34550,34550,34550,0
|
|
20230614,155600,5048031600,34550,34550,34550,34550,0
|
|
20230614,155500,5048031600,34550,34550,34550,34550,2261
|
|
20230614,155400,5048031600,34550,34550,34550,34550,0
|
|
20230614,155300,5048031600,34550,34550,34550,34550,0
|
|
20230614,155200,5048031600,34550,34550,34550,34550,0
|
|
20230614,155100,5048031600,34550,34550,34550,34550,0
|
|
20230614,155000,5048031600,34550,34550,34550,34550,0
|
|
20230614,154900,5048031600,34550,34550,34550,34550,0
|
|
20230614,154800,5048031600,34550,34550,34550,34550,0
|
|
20230614,154700,5048031600,34550,34550,34550,34550,0
|
|
20230614,154600,5048031600,34550,34550,34550,34550,0
|
|
20230614,154500,5048031600,34550,34550,34550,34550,0
|
|
20230614,154400,5048031600,34550,34550,34550,34550,0
|
|
20230614,154300,5048031600,34550,34550,34550,34550,0
|
|
20230614,154200,5048031600,34550,34550,34550,34550,0
|
|
20230614,154100,5048031600,34550,34550,34550,34550,0
|
|
20230614,154000,5048031600,34550,34550,34550,34550,0
|
|
20230614,153900,5048031600,34550,34550,34550,34550,0
|
|
20230614,153800,5048031600,34550,34550,34550,34550,0
|
|
20230614,153700,5048031600,34550,34550,34550,34550,0
|
|
20230614,153600,5048031600,34550,34550,34550,34550,0
|
|
20230614,153500,5048031600,34550,34550,34550,34550,0
|
|
20230614,153400,5048031600,34550,34550,34550,34550,0
|
|
20230614,153300,5048031600,34550,34550,34550,34550,0
|
|
20230614,153200,5048031600,34550,34550,34550,34550,0
|
|
20230614,153100,5048031600,34550,34550,34550,34550,0
|
|
20230614,153000,5048031600,34550,34550,34550,34550,2261
|
|
20230614,152900,4969914050,34600,34600,34600,34600,0
|
|
20230614,152800,4969914050,34600,34600,34600,34600,0
|
|
20230614,152700,4969914050,34600,34600,34600,34600,0
|
|
20230614,152600,4969914050,34600,34600,34600,34600,0
|
|
20230614,152500,4969914050,34600,34600,34600,34600,0
|
|
20230614,152400,4969914050,34600,34600,34600,34600,0
|
|
20230614,152300,4969914050,34600,34600,34600,34600,0
|
|
20230614,152200,4969914050,34600,34600,34600,34600,0
|
|
20230614,152100,4969914050,34600,34600,34600,34600,0
|
|
20230614,152000,4969914050,34600,34600,34600,34600,0
|
|
20230614,151900,4969914050,34600,34550,34600,34550,2
|
|
20230614,151800,4969844900,34600,34600,34650,34550,47
|
|
20230614,151700,4968220150,34550,34600,34600,34550,51
|
|
20230614,151600,4966457050,34600,34650,34650,34600,43
|
|
20230614,151500,4964968200,34650,34600,34650,34600,60
|
|
20230614,151400,4962891750,34550,34500,34650,34500,1396
|
|
20230614,151300,4914525450,34550,34650,34650,34550,788
|
|
20230614,151200,4887299950,34650,34650,34650,34650,11
|
|
20230614,151100,4886918800,34550,34650,34650,34550,186
|
|
20230614,151000,4880482300,34650,34550,34650,34550,709
|
|
20230614,150900,4855947950,34600,34550,34600,34550,285
|
|
20230614,150800,4846101150,34550,34500,34550,34450,220
|
|
20230614,150700,4838509100,34500,34550,34550,34500,109
|
|
20230614,150600,4834748350,34550,34450,34600,34450,35
|
|
20230614,150500,4833541900,34600,34600,34600,34450,15
|
|
20230614,150400,4833024100,34450,34400,34450,34400,877
|
|
20230614,150300,4802838200,34450,34400,34450,34400,63
|
|
20230614,150200,4800670100,34400,34450,34450,34400,23
|
|
20230614,150100,4799878150,34450,34500,34500,34450,108
|
|
20230614,150000,4796157100,34450,34450,34500,34450,172
|
|
20230614,145900,4790231650,34500,34600,34600,34500,298
|
|
20230614,145800,4779948850,34600,34600,34600,34550,258
|
|
20230614,145700,4771034800,34600,34600,34600,34600,6
|
|
20230614,145600,4770827200,34600,34600,34650,34600,153
|
|
20230614,145500,4765533350,34650,34650,34650,34600,48
|
|
20230614,145400,4763872400,34600,34650,34650,34600,39
|
|
20230614,145300,4762522650,34650,34600,34650,34600,1818
|
|
20230614,145200,4699619800,34650,34650,34650,34600,311
|
|
20230614,145100,4688843700,34600,34650,34650,34600,1052
|
|
20230614,145000,4652444400,34650,34600,34650,34600,148
|
|
20230614,144900,4647323500,34600,34550,34600,34550,94
|
|
20230614,144800,4644071300,34600,34600,34600,34550,18
|
|
20230614,144700,4643449250,34600,34550,34600,34550,92
|
|
20230614,144600,4640270100,34550,34550,34600,34550,202
|
|
20230614,144500,4633290950,34600,34700,34700,34550,168
|
|
20230614,144400,4627480450,34650,34550,34650,34550,1107
|
|
20230614,144300,4589153650,34500,34600,34600,34500,12
|
|
20230614,144200,4588738850,34550,34550,34600,34500,694
|
|
20230614,144100,4564764200,34500,34500,34550,34500,1461
|
|
20230614,144000,4514354350,34500,34550,34550,34500,712
|
|
20230614,143900,4489790300,34550,34550,34550,34550,32
|
|
20230614,143800,4488684700,34550,34500,34550,34500,104
|
|
20230614,143700,4485096550,34500,34400,34550,34400,47
|
|
20230614,143600,4483479450,34550,34550,34550,34550,8
|
|
20230614,143500,4483203050,34550,34450,34550,34450,280
|
|
20230614,143400,4473530550,34450,34300,34450,34250,1216
|
|
20230614,143300,4431821000,34400,34450,34450,34400,801
|
|
20230614,143200,4404264000,34550,34600,34600,34450,11
|
|
20230614,143100,4403883600,34650,34400,34650,34400,1031
|
|
20230614,143000,4368233800,34450,34450,34450,34450,136
|
|
20230614,142900,4363548600,34450,34450,34450,34400,132
|
|
20230614,142800,4359001450,34450,34400,34500,34400,515
|
|
20230614,142700,4341260150,34450,34450,34450,34450,58
|
|
20230614,142600,4339262050,34450,34400,34450,34400,21
|
|
20230614,142500,4338539600,34450,34450,34450,34400,14
|
|
20230614,142400,4338057550,34500,34500,34500,34400,192
|
|
20230614,142300,4331449550,34500,34500,34500,34450,114
|
|
20230614,142200,4327521550,34500,34450,34500,34450,57
|
|
20230614,142100,4325557800,34450,34500,34500,34450,61
|
|
20230614,142000,4323455350,34450,34450,34450,34450,10
|
|
20230614,141900,4323110850,34500,34500,34500,34400,200
|
|
20230614,141800,4316212350,34500,34500,34500,34500,7
|
|
20230614,141700,4315970850,34400,34500,34500,34400,3
|
|
20230614,141600,4315867550,34400,34400,34400,34400,509
|
|
20230614,141500,4298357950,34250,34300,34300,34250,179
|
|
20230614,141400,4292218650,34250,34350,34350,34250,50
|
|
20230614,141300,4290504400,34350,34300,34350,34300,132
|
|
20230614,141200,4285975250,34250,34300,34300,34200,29
|
|
20230614,141100,4284982100,34250,34150,34250,34100,125
|
|
20230614,141000,4280704500,34200,34150,34200,34100,366
|
|
20230614,140900,4268207250,34150,34100,34150,34100,892
|
|
20230614,140800,4237789600,34100,34150,34150,34100,780
|
|
20230614,140700,4211168550,34150,34150,34350,34150,666
|
|
20230614,140600,4188423400,34200,34200,34200,34150,1325
|
|
20230614,140500,4143153050,34150,34200,34200,34150,126
|
|
20230614,140400,4138849400,34200,34300,34300,34150,3897
|
|
20230614,140300,4005519750,34300,34350,34400,34300,14
|
|
20230614,140200,4005038850,34400,34400,34400,34400,2
|
|
20230614,140100,4004970050,34400,34400,34400,34250,213
|
|
20230614,140000,3997673750,34250,34350,34400,34250,129
|
|
20230614,135900,3993245200,34400,34400,34400,34400,0
|
|
20230614,135800,3993245200,34400,34350,34400,34200,885
|
|
20230614,135700,3962934000,34350,34300,34350,34250,1251
|
|
20230614,135600,3920017950,34250,34300,34300,34250,73
|
|
20230614,135500,3917517300,34300,34250,34300,34200,339
|
|
20230614,135400,3905911550,34250,34300,34300,34250,1171
|
|
20230614,135300,3865803150,34300,34300,34300,34300,1174
|
|
20230614,135200,3825534950,34400,34450,34450,34300,278
|
|
20230614,135100,3815979100,34400,34350,34450,34350,13
|
|
20230614,135000,3815532350,34350,34350,34350,34350,50
|
|
20230614,134900,3813814850,34400,34400,34400,34300,1622
|
|
20230614,134800,3758104950,34400,34500,34500,34350,695
|
|
20230614,134700,3734205400,34400,34400,34600,34400,568
|
|
20230614,134600,3714664800,34600,34550,34600,34550,6
|
|
20230614,134500,3714457450,34550,34500,34700,34450,817
|
|
20230614,134400,3686308150,34500,34550,34550,34500,249
|
|
20230614,134300,3677717250,34550,34550,34550,34500,44
|
|
20230614,134200,3676198800,34500,34550,34550,34500,235
|
|
20230614,134100,3668088850,34550,34550,34650,34550,42
|
|
20230614,134000,3666637550,34550,34650,34650,34550,490
|
|
20230614,133900,3649663700,34600,34600,34650,34550,352
|
|
20230614,133800,3637483800,34650,34650,34700,34600,99
|
|
20230614,133700,3634051400,34600,34600,34600,34600,131
|
|
20230614,133600,3629518800,34600,34550,34600,34550,205
|
|
20230614,133500,3622433550,34550,34550,34550,34500,29
|
|
20230614,133400,3621431800,34550,34550,34550,34550,6
|
|
20230614,133300,3621224500,34500,34550,34550,34500,181
|
|
20230614,133200,3614979800,34550,34600,34600,34550,74
|
|
20230614,133100,3612421950,34600,34550,34600,34550,211
|
|
20230614,133000,3605131550,34550,34550,34600,34550,34
|
|
20230614,132900,3603956700,34600,34550,34600,34550,14
|
|
20230614,132800,3603472700,34600,34550,34600,34550,50
|
|
20230614,132700,3601745050,34550,34550,34600,34550,179
|
|
20230614,132600,3595560200,34550,34550,34550,34550,92
|
|
20230614,132500,3592381600,34550,34550,34550,34550,0
|
|
20230614,132400,3592381600,34550,34550,34550,34550,41
|
|
20230614,132300,3590965050,34550,34550,34550,34550,36
|
|
20230614,132200,3589721250,34550,34550,34550,34550,48
|
|
20230614,132100,3588062850,34650,34650,34650,34650,0
|
|
20230614,132000,3588062850,34650,34650,34650,34650,1
|
|
20230614,131900,3588028200,34500,34550,34550,34500,72
|
|
20230614,131800,3585541200,34550,34550,34550,34550,51
|
|
20230614,131700,3583779150,34500,34550,34550,34500,212
|
|
20230614,131600,3576463400,34500,34500,34550,34500,107
|
|
20230614,131500,3572766800,34500,34500,34500,34500,32
|
|
20230614,131400,3571662800,34500,34550,34550,34500,251
|
|
20230614,131300,3562998300,34550,34550,34550,34500,160
|
|
20230614,131200,3557470800,34550,34550,34550,34500,1561
|
|
20230614,131100,3503593000,34550,34700,34700,34550,2069
|
|
20230614,131000,3431934300,34650,34650,34650,34650,798
|
|
20230614,130900,3404283600,34650,34650,34650,34650,0
|
|
20230614,130800,3404283600,34650,34650,34650,34650,9
|
|
20230614,130700,3403971750,34700,34700,34700,34700,248
|
|
20230614,130600,3395366150,34700,34700,34700,34700,0
|
|
20230614,130500,3395366150,34700,34700,34700,34700,10
|
|
20230614,130400,3395019150,34700,34700,34700,34700,4
|
|
20230614,130300,3394880350,34750,34750,34750,34750,0
|
|
20230614,130200,3394880350,34750,34750,34750,34750,9
|
|
20230614,130100,3394567600,34700,34750,34750,34700,13
|
|
20230614,130000,3394116450,34750,34750,34750,34750,1
|
|
20230614,125900,3394081700,34700,34700,34700,34700,0
|
|
20230614,125800,3394081700,34700,34750,34750,34700,97
|
|
20230614,125700,3390712900,34750,34700,34750,34700,295
|
|
20230614,125600,3380469400,34700,34700,34700,34700,102
|
|
20230614,125500,3376930000,34650,34650,34700,34650,128
|
|
20230614,125400,3372490250,34700,34700,34750,34700,3
|
|
20230614,125300,3372386100,34700,34700,34700,34700,9
|
|
20230614,125200,3372073800,34650,34650,34650,34650,8
|
|
20230614,125100,3371796600,34650,34650,34650,34650,210
|
|
20230614,125000,3364520100,34700,34700,34750,34700,167
|
|
20230614,124900,3358718050,34750,34650,34750,34650,115
|
|
20230614,124800,3354728200,34650,34700,34700,34650,391
|
|
20230614,124700,3341162150,34700,34700,34700,34700,11
|
|
20230614,124600,3340780450,34750,34750,34750,34750,258
|
|
20230614,124500,3331814950,34750,34750,34800,34750,43
|
|
20230614,124400,3330319200,34800,34750,34800,34750,58
|
|
20230614,124300,3328303650,34750,34800,34800,34750,162
|
|
20230614,124200,3322666650,34800,34850,34850,34800,16
|
|
20230614,124100,3322109500,34800,34800,34800,34800,112
|
|
20230614,124000,3318211900,34750,34750,34750,34750,6
|
|
20230614,123900,3318003400,34750,34800,34800,34700,157
|
|
20230614,123800,3312547900,34800,34700,34800,34700,29
|
|
20230614,123700,3311538900,34800,34750,34800,34750,13
|
|
20230614,123600,3311086550,34750,34750,34750,34750,8
|
|
20230614,123500,3310808550,34800,34800,34800,34800,3
|
|
20230614,123400,3310704150,34800,34850,34850,34800,141
|
|
20230614,123300,3305792350,34700,34700,34950,34700,18
|
|
20230614,123200,3305166350,34700,34700,34700,34700,222
|
|
20230614,123100,3297462950,34700,34850,34950,34700,2390
|
|
20230614,123000,3214315900,34850,34850,34850,34850,8
|
|
20230614,122900,3214037100,34850,34850,34850,34850,41
|
|
20230614,122800,3212608250,34900,34900,34900,34900,0
|
|
20230614,122700,3212608250,34900,34900,34900,34900,460
|
|
20230614,122600,3196554250,34950,35000,35000,34950,3
|
|
20230614,122500,3196449350,34950,34950,34950,34950,83
|
|
20230614,122400,3193548500,35000,34950,35000,34950,13
|
|
20230614,122300,3193094100,34950,34950,34950,34950,10
|
|
20230614,122200,3192744600,34950,35050,35050,34950,296
|
|
20230614,122100,3182391800,35000,35000,35000,35000,0
|
|
20230614,122000,3182391800,35000,35050,35050,35000,74
|
|
20230614,121900,3179798300,35050,35100,35100,35050,272
|
|
20230614,121800,3170264650,35050,35050,35050,35050,25
|
|
20230614,121700,3169388400,35050,35050,35050,35050,9
|
|
20230614,121600,3169072950,35100,35100,35100,35100,90
|
|
20230614,121500,3165913950,35100,35100,35100,35100,84
|
|
20230614,121400,3162965550,35100,35150,35150,35100,8
|
|
20230614,121300,3162684700,35150,35200,35200,35150,219
|
|
20230614,121200,3154986800,35200,35200,35200,35200,221
|
|
20230614,121100,3147207600,35200,35250,35250,35200,380
|
|
20230614,121000,3133830550,35200,35200,35250,35200,303
|
|
20230614,120900,3123155550,35200,35200,35250,35150,806
|
|
20230614,120800,3094784350,35200,35100,35200,35100,836
|
|
20230614,120700,3065399300,35100,35050,35100,35050,372
|
|
20230614,120600,3052350400,35100,35050,35100,35050,195
|
|
20230614,120500,3045515300,35100,35200,35200,35100,395
|
|
20230614,120400,3031623750,35200,35150,35200,35150,1129
|
|
20230614,120300,2991889150,35150,35050,35150,35050,1757
|
|
20230614,120200,2930190800,35000,35050,35050,35000,6
|
|
20230614,120100,2929980750,35000,35050,35100,35000,1597
|
|
20230614,120000,2873991550,35000,35000,35050,35000,667
|
|
20230614,115900,2850642500,35000,34950,35000,34900,3115
|
|
20230614,115800,2741718600,34950,34950,34950,34950,0
|
|
20230614,115700,2741718600,34950,34950,34950,34900,249
|
|
20230614,115600,2733021050,34950,34850,34950,34850,3945
|
|
20230614,115500,2595285850,34800,34650,34850,34650,3434
|
|
20230614,115400,2475905700,34700,34600,34700,34600,3796
|
|
20230614,115300,2344508650,34650,34600,34650,34600,6
|
|
20230614,115200,2344301000,34600,34600,34650,34600,27
|
|
20230614,115100,2343366750,34600,34600,34600,34600,0
|
|
20230614,115000,2343366750,34600,34600,34600,34600,2
|
|
20230614,114900,2343297550,34600,34650,34650,34600,141
|
|
20230614,114800,2338412150,34700,34700,34700,34700,1
|
|
20230614,114700,2338377450,34700,34700,34700,34700,1
|
|
20230614,114600,2338342750,34650,34650,34650,34650,45
|
|
20230614,114500,2336783500,34650,34650,34650,34650,53
|
|
20230614,114400,2334947050,34650,34650,34650,34650,330
|
|
20230614,114300,2323512550,34650,34700,34700,34650,8
|
|
20230614,114200,2323235200,34650,34650,34650,34650,2
|
|
20230614,114100,2323165900,34650,34650,34650,34650,0
|
|
20230614,114000,2323165900,34650,34700,34700,34650,15
|
|
20230614,113900,2322645900,34700,34700,34700,34700,5
|
|
20230614,113800,2322472400,34700,34700,34700,34700,32
|
|
20230614,113700,2321362000,34700,34650,34700,34650,24
|
|
20230614,113600,2320530350,34700,34700,34700,34700,136
|
|
20230614,113500,2315811150,34750,34700,34750,34700,556
|
|
20230614,113400,2296515150,34700,34700,34700,34700,31
|
|
20230614,113300,2295439450,34700,34750,34750,34700,35
|
|
20230614,113200,2294224450,34750,34750,34750,34750,1
|
|
20230614,113100,2294189700,34750,34700,34750,34700,6
|
|
20230614,113000,2293981450,34750,34750,34750,34750,4
|
|
20230614,112900,2293842450,34750,34750,34750,34750,3
|
|
20230614,112800,2293738200,34750,34650,34750,34650,254
|
|
20230614,112700,2284912800,34700,34700,34700,34700,28
|
|
20230614,112600,2283941200,34700,34700,34700,34700,2
|
|
20230614,112500,2283871800,34600,34600,34600,34600,0
|
|
20230614,112400,2283871800,34600,34700,34700,34600,12
|
|
20230614,112300,2283455900,34700,34650,34700,34650,108
|
|
20230614,112200,2279708350,34650,34650,34650,34650,50
|
|
20230614,112100,2277975850,34650,34650,34650,34650,22
|
|
20230614,112000,2277213550,34700,34700,34700,34700,16
|
|
20230614,111900,2276658350,34700,34700,34700,34700,1
|
|
20230614,111800,2276623650,34650,34650,34650,34650,8
|
|
20230614,111700,2276346450,34750,34700,34750,34700,21
|
|
20230614,111600,2275617700,34750,34700,34750,34700,11
|
|
20230614,111500,2275235950,34700,34700,34700,34700,10
|
|
20230614,111400,2274888950,34700,34700,34700,34700,141
|
|
20230614,111300,2269996250,34700,34700,34700,34700,12
|
|
20230614,111200,2269579850,34700,34700,34700,34700,105
|
|
20230614,111100,2265936350,34700,34700,34700,34650,151
|
|
20230614,111000,2260701650,34650,34650,34650,34650,1
|
|
20230614,110900,2260667000,34650,34700,34700,34650,22
|
|
20230614,110800,2259904200,34700,34700,34700,34700,76
|
|
20230614,110700,2257267000,34700,34700,34700,34700,1
|
|
20230614,110600,2257232300,34700,34750,34750,34700,141
|
|
20230614,110500,2252335600,34700,34600,34700,34600,207
|
|
20230614,110400,2245159200,34600,34650,34650,34600,17
|
|
20230614,110300,2244570950,34600,34600,34600,34600,11
|
|
20230614,110200,2244190350,34650,34650,34650,34650,5
|
|
20230614,110100,2244017100,34650,34700,34700,34650,72
|
|
20230614,110000,2241521250,34700,34550,34700,34550,208
|
|
20230614,105900,2234334600,34600,34550,34600,34550,678
|
|
20230614,105800,2210908650,34550,34550,34550,34550,163
|
|
20230614,105700,2205277000,34550,34550,34600,34550,163
|
|
20230614,105600,2199644850,34600,34600,34600,34550,120
|
|
20230614,105500,2195493950,34550,34600,34600,34550,165
|
|
20230614,105400,2189786750,34650,34550,34650,34550,70
|
|
20230614,105300,2187365700,34600,34650,34650,34550,48
|
|
20230614,105200,2185706550,34550,34550,34550,34550,26
|
|
20230614,105100,2184808250,34550,34600,34600,34550,101
|
|
20230614,105000,2181318650,34600,34600,34600,34600,102
|
|
20230614,104900,2177789450,34600,34600,34600,34550,100
|
|
20230614,104800,2174331550,34600,34700,34700,34550,44
|
|
20230614,104700,2172809650,34600,34550,34600,34550,104
|
|
20230614,104600,2169216250,34550,34600,34600,34550,81
|
|
20230614,104500,2166414650,34600,34600,34600,34600,186
|
|
20230614,104400,2159979050,34600,34600,34650,34600,39
|
|
20230614,104300,2158629600,34600,34600,34600,34600,80
|
|
20230614,104200,2155861600,34600,34600,34600,34600,126
|
|
20230614,104100,2151502000,34600,34600,34700,34600,199
|
|
20230614,104000,2144609000,34600,34600,34600,34600,82
|
|
20230614,103900,2141771800,34600,34600,34600,34600,64
|
|
20230614,103800,2139557400,34600,34600,34600,34600,101
|
|
20230614,103700,2136062800,34650,34650,34650,34650,3
|
|
20230614,103600,2135958850,34700,34700,34700,34600,424
|
|
20230614,103500,2121270050,34700,34700,34700,34700,125
|
|
20230614,103400,2116932550,34750,34800,34800,34750,125
|
|
20230614,103300,2112587800,34800,34800,34800,34750,324
|
|
20230614,103200,2101313800,34800,34750,34800,34700,358
|
|
20230614,103100,2088869050,34800,34800,34800,34800,14
|
|
20230614,103000,2088381850,34800,34800,34850,34800,137
|
|
20230614,102900,2083614200,34800,34800,34800,34700,377
|
|
20230614,102800,2070513500,34700,34700,34800,34700,462
|
|
20230614,102700,2054460600,34700,34700,34750,34650,338
|
|
20230614,102600,2042728050,34650,34650,34650,34650,69
|
|
20230614,102500,2040337200,34650,34700,34750,34650,218
|
|
20230614,102400,2032775350,34700,34600,34700,34600,1936
|
|
20230614,102300,1965784200,34650,34650,34700,34650,69
|
|
20230614,102200,1963393300,34650,34650,34650,34650,118
|
|
20230614,102100,1959304600,34650,34650,34650,34650,116
|
|
20230614,102000,1955285200,34650,34650,34650,34650,81
|
|
20230614,101900,1952478550,34650,34700,34700,34650,181
|
|
20230614,101800,1946199100,34750,34750,34750,34700,31
|
|
20230614,101700,1945123100,34700,34700,34700,34700,146
|
|
20230614,101600,1940056900,34700,34700,34800,34700,244
|
|
20230614,101500,1931573700,34700,34750,34750,34700,170
|
|
20230614,101400,1925667650,34800,34850,34850,34750,42
|
|
20230614,101300,1924206900,34850,34700,34900,34700,761
|
|
20230614,101200,1897726500,34700,34800,34800,34700,681
|
|
20230614,101100,1874050200,34750,34600,34800,34600,482
|
|
20230614,101000,1857315950,34600,34600,34650,34550,2451
|
|
20230614,100900,1772516600,34600,34600,34600,34550,1969
|
|
20230614,100800,1704446800,34550,34600,34600,34550,58
|
|
20230614,100700,1702442150,34600,34600,34650,34550,127
|
|
20230614,100600,1698047300,34600,34550,34600,34550,298
|
|
20230614,100500,1687740650,34600,34550,34600,34550,375
|
|
20230614,100400,1674772650,34500,34500,34500,34500,117
|
|
20230614,100300,1670736150,34500,34400,34500,34400,437
|
|
20230614,100200,1655687450,34300,34300,34300,34250,2585
|
|
20230614,100100,1567131150,34250,34200,34250,34200,1457
|
|
20230614,100000,1517289800,34250,34250,34250,34200,153
|
|
20230614,095900,1512053950,34200,34300,34300,34200,445
|
|
20230614,095800,1496825650,34300,34300,34300,34250,718
|
|
20230614,095700,1472219000,34300,34300,34300,34300,71
|
|
20230614,095600,1469783700,34300,34300,34300,34300,96
|
|
20230614,095500,1466490900,34300,34250,34300,34250,99
|
|
20230614,095400,1463095900,34250,34250,34450,34250,850
|
|
20230614,095300,1433969000,34250,34300,34400,34250,5006
|
|
20230614,095200,1262424050,34250,34300,34300,34250,221
|
|
20230614,095100,1254847150,34300,34300,34300,34250,101
|
|
20230614,095000,1251384150,34200,34350,34350,34200,2072
|
|
20230614,094900,1180339600,34250,34250,34250,34200,818
|
|
20230614,094800,1152335200,34200,34300,34300,34200,2821
|
|
20230614,094700,1055726100,34300,34300,34300,34250,666
|
|
20230614,094600,1032897100,34250,34300,34300,34250,557
|
|
20230614,094500,1013792800,34300,34300,34300,34250,1737
|
|
20230614,094400,954274200,34350,34400,34400,34300,3617
|
|
20230614,094300,830209750,34400,34300,34400,34300,269
|
|
20230614,094200,820981800,34350,34300,34400,34300,242
|
|
20230614,094100,812676900,34300,34350,34350,34300,322
|
|
20230614,094000,801629400,34350,34350,34400,34300,1874
|
|
20230614,093900,737245900,34350,34350,34400,34350,385
|
|
20230614,093800,724021100,34350,34450,34450,34350,1277
|
|
20230614,093700,680105850,34400,34400,34400,34400,682
|
|
20230614,093600,656645050,34450,34450,34550,34450,644
|
|
20230614,093500,634459100,34450,34400,34450,34400,442
|
|
20230614,093400,619243400,34400,34450,34450,34400,394
|
|
20230614,093300,605673050,34450,34450,34450,34450,718
|
|
20230614,093200,580937950,34450,34550,34550,34450,89
|
|
20230614,093100,577870300,34500,34500,34500,34500,67
|
|
20230614,093000,575558800,34500,34500,34500,34450,480
|
|
20230614,092900,559022250,34500,34500,34500,34500,89
|
|
20230614,092800,555951750,34500,34500,34500,34500,711
|
|
20230614,092700,531422250,34500,34450,34500,34450,712
|
|
20230614,092600,506862850,34500,34450,34500,34450,124
|
|
20230614,092500,502585700,34500,34450,34500,34450,813
|
|
20230614,092400,474549250,34450,34550,34550,34450,410
|
|
20230614,092300,460407750,34550,34600,34600,34550,415
|
|
20230614,092200,446064000,34600,34500,34600,34500,525
|
|
20230614,092100,427931100,34500,34450,34500,34450,317
|
|
20230614,092000,416999900,34500,34550,34550,34400,2881
|
|
20230614,091900,317723800,34550,34500,34550,34500,166
|
|
20230614,091800,311996200,34550,34500,34550,34500,63
|
|
20230614,091700,309822000,34500,34550,34550,34500,326
|
|
20230614,091600,298560000,34550,34500,34550,34450,216
|
|
20230614,091500,291115400,34500,34500,34500,34450,494
|
|
20230614,091400,274081300,34500,34600,34650,34500,1616
|
|
20230614,091300,218283650,34550,34600,34600,34550,693
|
|
20230614,091200,194314000,34600,34700,34700,34600,793
|
|
20230614,091100,166864250,34750,34750,34750,34750,192
|
|
20230614,091000,160192250,34800,34800,34800,34800,11
|
|
20230614,090900,159809450,34700,34700,34700,34700,166
|
|
20230614,090800,154049250,34650,34600,34650,34600,269
|
|
20230614,090700,144728450,34600,34600,34600,34600,86
|
|
20230614,090600,141752850,34600,34700,34700,34600,152
|
|
20230614,090500,136490950,34700,34750,34750,34600,497
|
|
20230614,090400,119253850,34700,34800,34850,34700,428
|
|
20230614,090300,104371050,34850,34900,34900,34850,943
|
|
20230614,090200,71507000,34900,34850,34900,34850,269
|
|
20230614,090100,62124400,34800,34800,34800,34800,225
|
|
20230614,090000,54294400,34800,34900,34900,34800,1556
|