741 lines
40 KiB
CSV
741 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230609,211800,11587780340,13980,13980,13980,13980,20232
|
|
20230609,211700,11587780340,13980,13980,13980,13980,0
|
|
20230609,211600,11587780340,13980,13980,13980,13980,0
|
|
20230609,211500,11587780340,13980,13980,13980,13980,0
|
|
20230609,211400,11587780340,13980,13980,13980,13980,0
|
|
20230609,211300,11587780340,13980,13980,13980,13980,0
|
|
20230609,211200,11587780340,13980,13980,13980,13980,0
|
|
20230609,211100,11587780340,13980,13980,13980,13980,0
|
|
20230609,211000,11587780340,13980,13980,13980,13980,0
|
|
20230609,210900,11587780340,13980,13980,13980,13980,0
|
|
20230609,210800,11587780340,13980,13980,13980,13980,0
|
|
20230609,210700,11587780340,13980,13980,13980,13980,0
|
|
20230609,210600,11587780340,13980,13980,13980,13980,0
|
|
20230609,210500,11587780340,13980,13980,13980,13980,0
|
|
20230609,210400,11587780340,13980,13980,13980,13980,0
|
|
20230609,210300,11587780340,13980,13980,13980,13980,0
|
|
20230609,210200,11587780340,13980,13980,13980,13980,0
|
|
20230609,210100,11587780340,13980,13980,13980,13980,0
|
|
20230609,210000,11587780340,13980,13980,13980,13980,0
|
|
20230609,205900,11587780340,13980,13980,13980,13980,0
|
|
20230609,205800,11587780340,13980,13980,13980,13980,0
|
|
20230609,205700,11587780340,13980,13980,13980,13980,0
|
|
20230609,205600,11587780340,13980,13980,13980,13980,0
|
|
20230609,205500,11587780340,13980,13980,13980,13980,0
|
|
20230609,205400,11587780340,13980,13980,13980,13980,0
|
|
20230609,205300,11587780340,13980,13980,13980,13980,0
|
|
20230609,205200,11587780340,13980,13980,13980,13980,0
|
|
20230609,205100,11587780340,13980,13980,13980,13980,0
|
|
20230609,205000,11587780340,13980,13980,13980,13980,0
|
|
20230609,204900,11587780340,13980,13980,13980,13980,0
|
|
20230609,204800,11587780340,13980,13980,13980,13980,20232
|
|
20230609,204700,11587780340,13980,13980,13980,13980,0
|
|
20230609,204600,11587780340,13980,13980,13980,13980,0
|
|
20230609,204500,11587780340,13980,13980,13980,13980,0
|
|
20230609,204400,11587780340,13980,13980,13980,13980,0
|
|
20230609,204300,11587780340,13980,13980,13980,13980,0
|
|
20230609,204200,11587780340,13980,13980,13980,13980,0
|
|
20230609,204100,11587780340,13980,13980,13980,13980,0
|
|
20230609,204000,11587780340,13980,13980,13980,13980,0
|
|
20230609,203900,11587780340,13980,13980,13980,13980,0
|
|
20230609,203800,11587780340,13980,13980,13980,13980,0
|
|
20230609,203700,11587780340,13980,13980,13980,13980,0
|
|
20230609,203600,11587780340,13980,13980,13980,13980,0
|
|
20230609,203500,11587780340,13980,13980,13980,13980,0
|
|
20230609,203400,11587780340,13980,13980,13980,13980,0
|
|
20230609,203300,11587780340,13980,13980,13980,13980,0
|
|
20230609,203200,11587780340,13980,13980,13980,13980,0
|
|
20230609,203100,11587780340,13980,13980,13980,13980,0
|
|
20230609,203000,11587780340,13980,13980,13980,13980,0
|
|
20230609,202900,11587780340,13980,13980,13980,13980,0
|
|
20230609,202800,11587780340,13980,13980,13980,13980,0
|
|
20230609,202700,11587780340,13980,13980,13980,13980,0
|
|
20230609,202600,11587780340,13980,13980,13980,13980,0
|
|
20230609,202500,11587780340,13980,13980,13980,13980,0
|
|
20230609,202400,11587780340,13980,13980,13980,13980,0
|
|
20230609,202300,11587780340,13980,13980,13980,13980,0
|
|
20230609,202200,11587780340,13980,13980,13980,13980,0
|
|
20230609,202100,11587780340,13980,13980,13980,13980,0
|
|
20230609,202000,11587780340,13980,13980,13980,13980,0
|
|
20230609,201900,11587780340,13980,13980,13980,13980,0
|
|
20230609,201800,11587780340,13980,13980,13980,13980,20232
|
|
20230609,201700,11587780340,13980,13980,13980,13980,0
|
|
20230609,201600,11587780340,13980,13980,13980,13980,0
|
|
20230609,201500,11587780340,13980,13980,13980,13980,0
|
|
20230609,201400,11587780340,13980,13980,13980,13980,0
|
|
20230609,201300,11587780340,13980,13980,13980,13980,0
|
|
20230609,201200,11587780340,13980,13980,13980,13980,0
|
|
20230609,201100,11587780340,13980,13980,13980,13980,0
|
|
20230609,201000,11587780340,13980,13980,13980,13980,0
|
|
20230609,200900,11587780340,13980,13980,13980,13980,0
|
|
20230609,200800,11587780340,13980,13980,13980,13980,0
|
|
20230609,200700,11587780340,13980,13980,13980,13980,0
|
|
20230609,200600,11587780340,13980,13980,13980,13980,0
|
|
20230609,200500,11587780340,13980,13980,13980,13980,0
|
|
20230609,200400,11587780340,13980,13980,13980,13980,0
|
|
20230609,200300,11587780340,13980,13980,13980,13980,0
|
|
20230609,200200,11587780340,13980,13980,13980,13980,0
|
|
20230609,200100,11587780340,13980,13980,13980,13980,0
|
|
20230609,200000,11587780340,13980,13980,13980,13980,0
|
|
20230609,195900,11587780340,13980,13980,13980,13980,0
|
|
20230609,195800,11587780340,13980,13980,13980,13980,0
|
|
20230609,195700,11587780340,13980,13980,13980,13980,0
|
|
20230609,195600,11587780340,13980,13980,13980,13980,0
|
|
20230609,195500,11587780340,13980,13980,13980,13980,0
|
|
20230609,195400,11587780340,13980,13980,13980,13980,0
|
|
20230609,195300,11587780340,13980,13980,13980,13980,0
|
|
20230609,195200,11587780340,13980,13980,13980,13980,0
|
|
20230609,195100,11587780340,13980,13980,13980,13980,0
|
|
20230609,195000,11587780340,13980,13980,13980,13980,0
|
|
20230609,194900,11587780340,13980,13980,13980,13980,0
|
|
20230609,194800,11587780340,13980,13980,13980,13980,20232
|
|
20230609,194700,11587780340,13980,13980,13980,13980,0
|
|
20230609,194600,11587780340,13980,13980,13980,13980,0
|
|
20230609,194500,11587780340,13980,13980,13980,13980,0
|
|
20230609,194400,11587780340,13980,13980,13980,13980,0
|
|
20230609,194300,11587780340,13980,13980,13980,13980,0
|
|
20230609,194200,11587780340,13980,13980,13980,13980,0
|
|
20230609,194100,11587780340,13980,13980,13980,13980,0
|
|
20230609,194000,11587780340,13980,13980,13980,13980,0
|
|
20230609,193900,11587780340,13980,13980,13980,13980,0
|
|
20230609,193800,11587780340,13980,13980,13980,13980,0
|
|
20230609,193700,11587780340,13980,13980,13980,13980,0
|
|
20230609,193600,11587780340,13980,13980,13980,13980,0
|
|
20230609,193500,11587780340,13980,13980,13980,13980,0
|
|
20230609,193400,11587780340,13980,13980,13980,13980,0
|
|
20230609,193300,11587780340,13980,13980,13980,13980,0
|
|
20230609,193200,11587780340,13980,13980,13980,13980,0
|
|
20230609,193100,11587780340,13980,13980,13980,13980,0
|
|
20230609,193000,11587780340,13980,13980,13980,13980,0
|
|
20230609,192900,11587780340,13980,13980,13980,13980,0
|
|
20230609,192800,11587780340,13980,13980,13980,13980,0
|
|
20230609,192700,11587780340,13980,13980,13980,13980,0
|
|
20230609,192600,11587780340,13980,13980,13980,13980,0
|
|
20230609,192500,11587780340,13980,13980,13980,13980,0
|
|
20230609,192400,11587780340,13980,13980,13980,13980,0
|
|
20230609,192300,11587780340,13980,13980,13980,13980,0
|
|
20230609,192200,11587780340,13980,13980,13980,13980,0
|
|
20230609,192100,11587780340,13980,13980,13980,13980,0
|
|
20230609,192000,11587780340,13980,13980,13980,13980,0
|
|
20230609,191900,11587780340,13980,13980,13980,13980,0
|
|
20230609,191800,11587780340,13980,13980,13980,13980,20232
|
|
20230609,191700,11587780340,13980,13980,13980,13980,0
|
|
20230609,191600,11587780340,13980,13980,13980,13980,0
|
|
20230609,191500,11587780340,13980,13980,13980,13980,0
|
|
20230609,191400,11587780340,13980,13980,13980,13980,0
|
|
20230609,191300,11587780340,13980,13980,13980,13980,0
|
|
20230609,191200,11587780340,13980,13980,13980,13980,0
|
|
20230609,191100,11587780340,13980,13980,13980,13980,0
|
|
20230609,191000,11587780340,13980,13980,13980,13980,0
|
|
20230609,190900,11587780340,13980,13980,13980,13980,0
|
|
20230609,190800,11587780340,13980,13980,13980,13980,0
|
|
20230609,190700,11587780340,13980,13980,13980,13980,0
|
|
20230609,190600,11587780340,13980,13980,13980,13980,0
|
|
20230609,190500,11587780340,13980,13980,13980,13980,0
|
|
20230609,190400,11587780340,13980,13980,13980,13980,0
|
|
20230609,190300,11587780340,13980,13980,13980,13980,0
|
|
20230609,190200,11587780340,13980,13980,13980,13980,0
|
|
20230609,190100,11587780340,13980,13980,13980,13980,0
|
|
20230609,190000,11587780340,13980,13980,13980,13980,0
|
|
20230609,185900,11587780340,13980,13980,13980,13980,0
|
|
20230609,185800,11587780340,13980,13980,13980,13980,0
|
|
20230609,185700,11587780340,13980,13980,13980,13980,0
|
|
20230609,185600,11587780340,13980,13980,13980,13980,0
|
|
20230609,185500,11587780340,13980,13980,13980,13980,0
|
|
20230609,185400,11587780340,13980,13980,13980,13980,0
|
|
20230609,185300,11587780340,13980,13980,13980,13980,0
|
|
20230609,185200,11587780340,13980,13980,13980,13980,0
|
|
20230609,185100,11587780340,13980,13980,13980,13980,0
|
|
20230609,185000,11587780340,13980,13980,13980,13980,0
|
|
20230609,184900,11587780340,13980,13980,13980,13980,0
|
|
20230609,184800,11587780340,13980,13980,13980,13980,20232
|
|
20230609,184700,11587780340,13980,13980,13980,13980,0
|
|
20230609,184600,11587780340,13980,13980,13980,13980,0
|
|
20230609,184500,11587780340,13980,13980,13980,13980,0
|
|
20230609,184400,11587780340,13980,13980,13980,13980,0
|
|
20230609,184300,11587780340,13980,13980,13980,13980,0
|
|
20230609,184200,11587780340,13980,13980,13980,13980,0
|
|
20230609,184100,11587780340,13980,13980,13980,13980,0
|
|
20230609,184000,11587780340,13980,13980,13980,13980,0
|
|
20230609,183900,11587780340,13980,13980,13980,13980,0
|
|
20230609,183800,11587780340,13980,13980,13980,13980,0
|
|
20230609,183700,11587780340,13980,13980,13980,13980,0
|
|
20230609,183600,11587780340,13980,13980,13980,13980,0
|
|
20230609,183500,11587780340,13980,13980,13980,13980,0
|
|
20230609,183400,11587780340,13980,13980,13980,13980,0
|
|
20230609,183300,11587780340,13980,13980,13980,13980,0
|
|
20230609,183200,11587780340,13980,13980,13980,13980,0
|
|
20230609,183100,11587780340,13980,13980,13980,13980,0
|
|
20230609,183000,11587780340,13980,13980,13980,13980,0
|
|
20230609,182900,11587780340,13980,13980,13980,13980,0
|
|
20230609,182800,11587780340,13980,13980,13980,13980,0
|
|
20230609,182700,11587780340,13980,13980,13980,13980,0
|
|
20230609,182600,11587780340,13980,13980,13980,13980,0
|
|
20230609,182500,11587780340,13980,13980,13980,13980,0
|
|
20230609,182400,11587780340,13980,13980,13980,13980,0
|
|
20230609,182300,11587780340,13980,13980,13980,13980,0
|
|
20230609,182200,11587780340,13980,13980,13980,13980,0
|
|
20230609,182100,11587780340,13980,13980,13980,13980,0
|
|
20230609,182000,11587780340,13980,13980,13980,13980,0
|
|
20230609,181900,11587780340,13980,13980,13980,13980,0
|
|
20230609,181800,11587780340,13980,13980,13980,13980,20232
|
|
20230609,181700,11587780340,13980,13980,13980,13980,0
|
|
20230609,181600,11587780340,13980,13980,13980,13980,0
|
|
20230609,181500,11587780340,13980,13980,13980,13980,0
|
|
20230609,181400,11587780340,13980,13980,13980,13980,0
|
|
20230609,181300,11587780340,13980,13980,13980,13980,0
|
|
20230609,181200,11587780340,13980,13980,13980,13980,0
|
|
20230609,181100,11587780340,13980,13980,13980,13980,0
|
|
20230609,181000,11587780340,13980,13980,13980,13980,0
|
|
20230609,180900,11587780340,13980,13980,13980,13980,0
|
|
20230609,180800,11587780340,13980,13980,13980,13980,0
|
|
20230609,180700,11587780340,13980,13980,13980,13980,0
|
|
20230609,180600,11587780340,13980,13980,13980,13980,0
|
|
20230609,180500,11587780340,13980,13980,13980,13980,0
|
|
20230609,180400,11587780340,13980,13980,13980,13980,0
|
|
20230609,180300,11587780340,13980,13980,13980,13980,0
|
|
20230609,180200,11587780340,13980,13980,13980,13980,0
|
|
20230609,180100,11587780340,13980,13980,13980,13980,0
|
|
20230609,180000,11587780340,13980,13980,13980,13980,0
|
|
20230609,175900,11587780340,13980,13980,13980,13980,0
|
|
20230609,175800,11587780340,13980,13980,13980,13980,0
|
|
20230609,175700,11587780340,13980,13980,13980,13980,0
|
|
20230609,175600,11587780340,13980,13980,13980,13980,0
|
|
20230609,175500,11587780340,13980,13980,13980,13980,0
|
|
20230609,175400,11587780340,13980,13980,13980,13980,0
|
|
20230609,175300,11587780340,13980,13980,13980,13980,0
|
|
20230609,175200,11587780340,13980,13980,13980,13980,0
|
|
20230609,175100,11587780340,13980,13980,13980,13980,0
|
|
20230609,175000,11587780340,13980,13980,13980,13980,0
|
|
20230609,174900,11587780340,13980,13980,13980,13980,0
|
|
20230609,174800,11587780340,13980,13980,13980,13980,20232
|
|
20230609,174700,11587780340,13980,13980,13980,13980,0
|
|
20230609,174600,11587780340,13980,13980,13980,13980,0
|
|
20230609,174500,11587780340,13980,13980,13980,13980,0
|
|
20230609,174400,11587780340,13980,13980,13980,13980,0
|
|
20230609,174300,11587780340,13980,13980,13980,13980,0
|
|
20230609,174200,11587780340,13980,13980,13980,13980,0
|
|
20230609,174100,11587780340,13980,13980,13980,13980,0
|
|
20230609,174000,11587780340,13980,13980,13980,13980,0
|
|
20230609,173900,11587780340,13980,13980,13980,13980,0
|
|
20230609,173800,11587780340,13980,13980,13980,13980,0
|
|
20230609,173700,11587780340,13980,13980,13980,13980,0
|
|
20230609,173600,11587780340,13980,13980,13980,13980,0
|
|
20230609,173500,11587780340,13980,13980,13980,13980,0
|
|
20230609,173400,11587780340,13980,13980,13980,13980,0
|
|
20230609,173300,11587780340,13980,13980,13980,13980,0
|
|
20230609,173200,11587780340,13980,13980,13980,13980,0
|
|
20230609,173100,11587780340,13980,13980,13980,13980,0
|
|
20230609,173000,11587780340,13980,13980,13980,13980,0
|
|
20230609,172900,11587780340,13980,13980,13980,13980,0
|
|
20230609,172800,11587780340,13980,13980,13980,13980,0
|
|
20230609,172700,11587780340,13980,13980,13980,13980,0
|
|
20230609,172600,11587780340,13980,13980,13980,13980,0
|
|
20230609,172500,11587780340,13980,13980,13980,13980,0
|
|
20230609,172400,11587780340,13980,13980,13980,13980,0
|
|
20230609,172300,11587780340,13980,13980,13980,13980,0
|
|
20230609,172200,11587780340,13980,13980,13980,13980,0
|
|
20230609,172100,11587780340,13980,13980,13980,13980,0
|
|
20230609,172000,11587780340,13980,13980,13980,13980,0
|
|
20230609,171900,11587780340,13980,13980,13980,13980,0
|
|
20230609,171800,11587780340,13980,13980,13980,13980,20232
|
|
20230609,171700,11587780340,13980,13980,13980,13980,0
|
|
20230609,171600,11587780340,13980,13980,13980,13980,0
|
|
20230609,171500,11587780340,13980,13980,13980,13980,0
|
|
20230609,171400,11587780340,13980,13980,13980,13980,0
|
|
20230609,171300,11587780340,13980,13980,13980,13980,0
|
|
20230609,171200,11587780340,13980,13980,13980,13980,0
|
|
20230609,171100,11587780340,13980,13980,13980,13980,0
|
|
20230609,171000,11587780340,13980,13980,13980,13980,0
|
|
20230609,170900,11587780340,13980,13980,13980,13980,0
|
|
20230609,170800,11587780340,13980,13980,13980,13980,0
|
|
20230609,170700,11587780340,13980,13980,13980,13980,0
|
|
20230609,170600,11587780340,13980,13980,13980,13980,0
|
|
20230609,170500,11587780340,13980,13980,13980,13980,0
|
|
20230609,170400,11587780340,13980,13980,13980,13980,0
|
|
20230609,170300,11587780340,13980,13980,13980,13980,0
|
|
20230609,170200,11587780340,13980,13980,13980,13980,0
|
|
20230609,170100,11587780340,13980,13980,13980,13980,0
|
|
20230609,170000,11587780340,13980,13980,13980,13980,0
|
|
20230609,165900,11587780340,13980,13980,13980,13980,0
|
|
20230609,165800,11587780340,13980,13980,13980,13980,0
|
|
20230609,165700,11587780340,13980,13980,13980,13980,0
|
|
20230609,165600,11587780340,13980,13980,13980,13980,0
|
|
20230609,165500,11587780340,13980,13980,13980,13980,0
|
|
20230609,165400,11587780340,13980,13980,13980,13980,0
|
|
20230609,165300,11587780340,13980,13980,13980,13980,0
|
|
20230609,165200,11587780340,13980,13980,13980,13980,0
|
|
20230609,165100,11587780340,13980,13980,13980,13980,0
|
|
20230609,165000,11587780340,13980,13980,13980,13980,0
|
|
20230609,164900,11587780340,13980,13980,13980,13980,0
|
|
20230609,164800,11587780340,13980,13980,13980,13980,20232
|
|
20230609,164700,11587780340,13980,13980,13980,13980,0
|
|
20230609,164600,11587780340,13980,13980,13980,13980,0
|
|
20230609,164500,11587780340,13980,13980,13980,13980,0
|
|
20230609,164400,11587780340,13980,13980,13980,13980,0
|
|
20230609,164300,11587780340,13980,13980,13980,13980,0
|
|
20230609,164200,11587780340,13980,13980,13980,13980,0
|
|
20230609,164100,11587780340,13980,13980,13980,13980,0
|
|
20230609,164000,11587780340,13980,13980,13980,13980,0
|
|
20230609,163900,11587780340,13980,13980,13980,13980,0
|
|
20230609,163800,11587780340,13980,13980,13980,13980,0
|
|
20230609,163700,11587780340,13980,13980,13980,13980,0
|
|
20230609,163600,11587780340,13980,13980,13980,13980,0
|
|
20230609,163500,11587780340,13980,13980,13980,13980,0
|
|
20230609,163400,11587780340,13980,13980,13980,13980,0
|
|
20230609,163300,11587780340,13980,13980,13980,13980,0
|
|
20230609,163200,11587780340,13980,13980,13980,13980,0
|
|
20230609,163100,11587780340,13980,13980,13980,13980,0
|
|
20230609,163000,11587780340,13980,13980,13980,13980,0
|
|
20230609,162900,11587780340,13980,13980,13980,13980,0
|
|
20230609,162800,11587780340,13980,13980,13980,13980,0
|
|
20230609,162700,11587780340,13980,13980,13980,13980,0
|
|
20230609,162600,11587780340,13980,13980,13980,13980,0
|
|
20230609,162500,11587780340,13980,13980,13980,13980,0
|
|
20230609,162400,11587780340,13980,13980,13980,13980,0
|
|
20230609,162300,11587780340,13980,13980,13980,13980,0
|
|
20230609,162200,11587780340,13980,13980,13980,13980,0
|
|
20230609,162100,11587780340,13980,13980,13980,13980,0
|
|
20230609,162000,11587780340,13980,13980,13980,13980,0
|
|
20230609,161900,11587780340,13980,13980,13980,13980,0
|
|
20230609,161800,11587780340,13980,13980,13980,13980,20232
|
|
20230609,161700,11587780340,13980,13980,13980,13980,0
|
|
20230609,161600,11587780340,13980,13980,13980,13980,0
|
|
20230609,161500,11587780340,13980,13980,13980,13980,0
|
|
20230609,161400,11587780340,13980,13980,13980,13980,0
|
|
20230609,161300,11587780340,13980,13980,13980,13980,0
|
|
20230609,161200,11587780340,13980,13980,13980,13980,0
|
|
20230609,161100,11587780340,13980,13980,13980,13980,0
|
|
20230609,161000,11587780340,13980,13980,13980,13980,0
|
|
20230609,160900,11587780340,13980,13980,13980,13980,0
|
|
20230609,160800,11587780340,13980,13980,13980,13980,0
|
|
20230609,160700,11587780340,13980,13980,13980,13980,0
|
|
20230609,160600,11587780340,13980,13980,13980,13980,0
|
|
20230609,160500,11587780340,13980,13980,13980,13980,0
|
|
20230609,160400,11587780340,13980,13980,13980,13980,0
|
|
20230609,160300,11587780340,13980,13980,13980,13980,0
|
|
20230609,160200,11587780340,13980,13980,13980,13980,0
|
|
20230609,160100,11587780340,13980,13980,13980,13980,0
|
|
20230609,160000,11587780340,13980,13980,13980,13980,0
|
|
20230609,155900,11587780340,13980,13980,13980,13980,0
|
|
20230609,155800,11587780340,13980,13980,13980,13980,0
|
|
20230609,155700,11587780340,13980,13980,13980,13980,0
|
|
20230609,155600,11587780340,13980,13980,13980,13980,0
|
|
20230609,155500,11587780340,13980,13980,13980,13980,0
|
|
20230609,155400,11587780340,13980,13980,13980,13980,0
|
|
20230609,155300,11587780340,13980,13980,13980,13980,0
|
|
20230609,155200,11587780340,13980,13980,13980,13980,0
|
|
20230609,155100,11587780340,13980,13980,13980,13980,0
|
|
20230609,155000,11587780340,13980,13980,13980,13980,0
|
|
20230609,154900,11587780340,13980,13980,13980,13980,0
|
|
20230609,154800,11587780340,13980,13980,13980,13980,20232
|
|
20230609,154700,11587780340,13980,13980,13980,13980,0
|
|
20230609,154600,11587780340,13980,13980,13980,13980,0
|
|
20230609,154500,11587780340,13980,13980,13980,13980,0
|
|
20230609,154400,11587780340,13980,13980,13980,13980,0
|
|
20230609,154300,11587780340,13980,13980,13980,13980,0
|
|
20230609,154200,11587780340,13980,13980,13980,13980,0
|
|
20230609,154100,11587780340,13980,13980,13980,13980,0
|
|
20230609,154000,11587780340,13980,13980,13980,13980,0
|
|
20230609,153900,11587780340,13980,13980,13980,13980,0
|
|
20230609,153800,11587780340,13980,13980,13980,13980,0
|
|
20230609,153700,11587780340,13980,13980,13980,13980,0
|
|
20230609,153600,11587780340,13980,13980,13980,13980,0
|
|
20230609,153500,11587780340,13980,13980,13980,13980,0
|
|
20230609,153400,11587780340,13980,13980,13980,13980,0
|
|
20230609,153300,11587780340,13980,13980,13980,13980,0
|
|
20230609,153200,11587780340,13980,13980,13980,13980,0
|
|
20230609,153100,11587780340,13980,13980,13980,13980,0
|
|
20230609,153000,11587780340,13980,13980,13980,13980,20232
|
|
20230609,152900,11304936980,13980,13980,13980,13980,0
|
|
20230609,152800,11304936980,13980,13980,13980,13980,0
|
|
20230609,152700,11304936980,13980,13980,13980,13980,0
|
|
20230609,152600,11304936980,13980,13980,13980,13980,0
|
|
20230609,152500,11304936980,13980,13980,13980,13980,0
|
|
20230609,152400,11304936980,13980,13980,13980,13980,0
|
|
20230609,152300,11304936980,13980,13980,13980,13980,0
|
|
20230609,152200,11304936980,13980,13980,13980,13980,0
|
|
20230609,152100,11304936980,13980,13980,13980,13980,0
|
|
20230609,152000,11304936980,13980,13980,13980,13980,0
|
|
20230609,151900,11304936980,13980,13970,13990,13970,5937
|
|
20230609,151800,11221928850,13980,13980,13980,13970,1913
|
|
20230609,151700,11195199520,13970,13980,13980,13970,1471
|
|
20230609,151600,11174645490,13970,13980,13980,13970,1403
|
|
20230609,151500,11155044440,13980,13980,13990,13970,1922
|
|
20230609,151400,11128173410,13990,13990,13990,13970,11822
|
|
20230609,151300,10962854430,13990,13980,13990,13980,1264
|
|
20230609,151200,10945171450,13980,13980,13980,13980,5447
|
|
20230609,151100,10869022390,13970,13970,13980,13970,1817
|
|
20230609,151000,10843628400,13970,13970,13980,13970,1458
|
|
20230609,150900,10823260120,13970,13970,13980,13970,1602
|
|
20230609,150800,10800875980,13980,13970,13980,13970,602
|
|
20230609,150700,10792461130,13970,13980,13980,13960,3202
|
|
20230609,150600,10747728750,13980,13970,13980,13960,2815
|
|
20230609,150500,10708403580,13970,13970,13980,13970,1248
|
|
20230609,150400,10690967980,13970,13970,13980,13970,962
|
|
20230609,150300,10677528820,13970,13970,13980,13970,504
|
|
20230609,150200,10670486540,13970,13960,13970,13960,1988
|
|
20230609,150100,10642715040,13960,13980,13980,13960,1187
|
|
20230609,150000,10626132630,13980,13980,13980,13970,500
|
|
20230609,145900,10619145740,13970,13970,13980,13970,1590
|
|
20230609,145800,10596933070,13970,13980,13980,13970,1298
|
|
20230609,145700,10578796720,13970,13980,13980,13970,303
|
|
20230609,145600,10574563710,13970,13980,13990,13970,902
|
|
20230609,145500,10561954740,13980,13980,13990,13980,5637
|
|
20230609,145400,10483105510,13980,13980,13990,13980,829
|
|
20230609,145300,10471513510,13990,13980,13990,13970,1899
|
|
20230609,145200,10444962510,13980,13980,13980,13970,12
|
|
20230609,145100,10444794760,13980,13980,13990,13980,673
|
|
20230609,145000,10435385480,13990,13980,14000,13980,1172
|
|
20230609,144900,10418992560,13980,13990,13990,13980,1253
|
|
20230609,144800,10401469610,13990,13990,13990,13980,747
|
|
20230609,144700,10391022480,13990,13990,13990,13990,1275
|
|
20230609,144600,10373185230,13990,13990,13990,13990,473
|
|
20230609,144500,10366567960,13990,13990,14000,13990,1442
|
|
20230609,144400,10346394170,14000,14000,14000,13990,363
|
|
20230609,144300,10341313400,14000,14000,14000,13990,1104
|
|
20230609,144200,10325857420,14010,14000,14010,14000,1903
|
|
20230609,144100,10299215390,14010,14000,14010,14000,857
|
|
20230609,144000,10287211310,14000,14010,14010,14000,132
|
|
20230609,143900,10285363170,14010,14010,14020,14010,1113
|
|
20230609,143800,10269769960,14010,14010,14020,14000,1748
|
|
20230609,143700,10245279490,14020,14010,14020,14000,3200
|
|
20230609,143600,10200447500,14010,14020,14020,14000,375
|
|
20230609,143500,10195194210,14010,13980,14010,13980,37867
|
|
20230609,143400,9665197790,13980,13960,13980,13960,3160
|
|
20230609,143300,9621051740,13960,13960,13970,13960,707
|
|
20230609,143200,9611181970,13960,13960,13970,13960,27
|
|
20230609,143100,9610804970,13970,13940,13970,13940,3683
|
|
20230609,143000,9559399660,13940,13950,13950,13940,958
|
|
20230609,142900,9546043010,13950,13950,13950,13940,493
|
|
20230609,142800,9539166560,13950,13950,13960,13950,3680
|
|
20230609,142700,9487829440,13960,13970,13970,13960,222
|
|
20230609,142600,9484729880,13970,13960,13970,13960,235
|
|
20230609,142500,9481449240,13950,13970,13970,13950,254
|
|
20230609,142400,9477903560,13960,13960,13960,13960,3614
|
|
20230609,142300,9427452120,13950,13950,13960,13950,404
|
|
20230609,142200,9421816230,13960,13960,13960,13950,550
|
|
20230609,142100,9414141070,13950,13950,13960,13950,983
|
|
20230609,142000,9400428130,13960,13950,13960,13950,640
|
|
20230609,141900,9391496270,13950,13950,13950,13940,1922
|
|
20230609,141800,9364687870,13940,13930,13940,13930,995
|
|
20230609,141700,9350819620,13940,13940,13950,13930,650
|
|
20230609,141600,9341758380,13930,13930,13940,13930,1005
|
|
20230609,141500,9327749000,13930,13940,13940,13930,41
|
|
20230609,141400,9327177860,13930,13940,13940,13930,382
|
|
20230609,141300,9321856270,13940,13940,13940,13930,267
|
|
20230609,141200,9318134310,13940,13940,13950,13940,710
|
|
20230609,141100,9308235620,13940,13950,13950,13940,1440
|
|
20230609,141000,9288149450,13940,13930,13950,13930,765
|
|
20230609,140900,9277484660,13930,13940,13940,13930,6088
|
|
20230609,140800,9192618950,13940,13940,13950,13940,1252
|
|
20230609,140700,9175159200,13950,13950,13950,13940,1747
|
|
20230609,140600,9150789150,13950,13960,13960,13950,224
|
|
20230609,140500,9147662220,13960,13960,13970,13950,2651
|
|
20230609,140400,9110670960,13970,13970,13970,13960,551
|
|
20230609,140300,9102978930,13970,13970,13970,13960,95
|
|
20230609,140200,9101651980,13960,13960,13970,13960,262
|
|
20230609,140100,9097994080,13970,13960,13970,13960,385
|
|
20230609,140000,9092619460,13960,13970,13970,13960,2797
|
|
20230609,135900,9053568580,13960,13970,13970,13960,136
|
|
20230609,135800,9051669080,13970,13970,13970,13960,776
|
|
20230609,135700,9040834880,13960,13970,13970,13960,467
|
|
20230609,135600,9034313940,13960,13970,13970,13960,65
|
|
20230609,135500,9033405990,13960,13970,13970,13960,289
|
|
20230609,135400,9029369660,13970,13960,13970,13960,664
|
|
20230609,135300,9020100160,13970,13960,13970,13960,1808
|
|
20230609,135200,8994847120,13960,13970,13970,13960,236
|
|
20230609,135100,8991550320,13970,13960,13970,13960,71
|
|
20230609,135000,8990558650,13960,13970,13970,13960,24
|
|
20230609,134900,8990223410,13960,13970,13970,13960,122
|
|
20230609,134800,8988519580,13960,13960,13970,13960,2050
|
|
20230609,134700,8959893580,13960,13960,13960,13960,101
|
|
20230609,134600,8958483620,13970,13960,13970,13960,885
|
|
20230609,134500,8946128730,13960,13970,13970,13960,146
|
|
20230609,134400,8944090060,13960,13960,13970,13950,2860
|
|
20230609,134300,8904164860,13960,13960,13960,13950,169
|
|
20230609,134200,8901805820,13960,13960,13960,13950,419
|
|
20230609,134100,8895956670,13950,13950,13960,13950,575
|
|
20230609,134000,8887932090,13950,13960,13960,13950,120
|
|
20230609,133900,8886257810,13960,13960,13960,13950,256
|
|
20230609,133800,8882684220,13950,13950,13950,13940,528
|
|
20230609,133700,8875319080,13940,13940,13950,13940,1474
|
|
20230609,133600,8854765120,13940,13930,13940,13930,305
|
|
20230609,133500,8850516040,13930,13940,13940,13930,341
|
|
20230609,133400,8845762700,13940,13950,13950,13940,325
|
|
20230609,133300,8841231110,13940,13940,13940,13930,844
|
|
20230609,133200,8829465980,13940,13940,13940,13930,787
|
|
20230609,133100,8818495400,13940,13940,13940,13930,523
|
|
20230609,133000,8811205910,13940,13930,13940,13930,289
|
|
20230609,132900,8807177550,13930,13940,13940,13930,287
|
|
20230609,132800,8803178810,13940,13950,13950,13930,6533
|
|
20230609,132700,8712108780,13940,13950,13950,13940,195
|
|
20230609,132600,8709388540,13950,13960,13960,13950,895
|
|
20230609,132500,8696903240,13960,13950,13960,13950,2157
|
|
20230609,132400,8666812550,13950,13940,13950,13940,1546
|
|
20230609,132300,8645261230,13950,13940,13950,13940,359
|
|
20230609,132200,8640256750,13950,13960,13960,13940,1221
|
|
20230609,132100,8623224020,13950,13950,13960,13950,3648
|
|
20230609,132000,8572333470,13940,13940,13950,13940,659
|
|
20230609,131900,8563146880,13940,13950,13950,13940,1441
|
|
20230609,131800,8543048890,13950,13960,13960,13950,1176
|
|
20230609,131700,8526642950,13960,13960,13970,13950,218
|
|
20230609,131600,8523600270,13970,13960,13970,13960,1034
|
|
20230609,131500,8509155600,13960,13960,13970,13960,4063
|
|
20230609,131400,8452436060,13960,13960,13970,13960,1266
|
|
20230609,131300,8434761860,13960,13970,13970,13960,1198
|
|
20230609,131200,8418037670,13970,13960,13970,13960,79
|
|
20230609,131100,8416934600,13960,13970,13970,13960,1980
|
|
20230609,131000,8389274200,13970,13980,13980,13970,977
|
|
20230609,130900,8375624210,13980,13980,13980,13970,353
|
|
20230609,130800,8370689820,13980,13990,13990,13970,566
|
|
20230609,130700,8362777040,13980,13980,13980,13980,466
|
|
20230609,130600,8356262360,13980,13980,13980,13980,175
|
|
20230609,130500,8353815860,13980,13980,13980,13970,73
|
|
20230609,130400,8352795350,13980,13980,13990,13980,676
|
|
20230609,130300,8343344660,13980,13980,13990,13980,196
|
|
20230609,130200,8340604280,13980,13970,13980,13970,534
|
|
20230609,130100,8333139540,13970,13970,13980,13970,431
|
|
20230609,130000,8327115700,13980,13980,13990,13970,4275
|
|
20230609,125900,8267366130,13990,13990,13990,13980,148
|
|
20230609,125800,8265296110,13990,13980,13990,13980,462
|
|
20230609,125700,8258832940,13980,13980,13990,13970,817
|
|
20230609,125600,8247412280,13970,13980,13980,13970,562
|
|
20230609,125500,8239555650,13970,13980,13980,13970,1130
|
|
20230609,125400,8223762600,13980,13970,13980,13970,810
|
|
20230609,125300,8212441450,13970,13980,13980,13970,3128
|
|
20230609,125200,8168717210,13980,13990,13990,13980,222
|
|
20230609,125100,8165612900,13980,13980,13990,13980,356
|
|
20230609,125000,8160634570,13980,13990,13990,13980,315
|
|
20230609,124900,8156229420,13990,13990,13990,13980,130
|
|
20230609,124800,8154411020,13990,13990,14000,13990,938
|
|
20230609,124700,8141286400,13990,13990,14000,13990,760
|
|
20230609,124600,8130653950,13990,14000,14000,13990,537
|
|
20230609,124500,8123140970,13990,13980,14000,13980,6343
|
|
20230609,124400,8034419980,13980,13980,13990,13980,1058
|
|
20230609,124300,8019625330,13990,13990,13990,13980,170
|
|
20230609,124200,8017247230,13990,13990,13990,13990,182
|
|
20230609,124100,8014701050,13980,13980,13990,13980,565
|
|
20230609,124000,8006802320,13980,13980,13980,13980,757
|
|
20230609,123900,7996219460,13980,13980,13990,13980,747
|
|
20230609,123800,7985774150,13990,13990,13990,13980,357
|
|
20230609,123700,7980780340,13990,13980,13990,13980,2570
|
|
20230609,123600,7944850660,13980,13960,13980,13960,2393
|
|
20230609,123500,7911419770,13950,13960,13960,13950,193
|
|
20230609,123400,7908725650,13960,13960,13960,13950,1354
|
|
20230609,123300,7889833810,13960,13950,13960,13950,182
|
|
20230609,123200,7887294170,13950,13960,13960,13950,883
|
|
20230609,123100,7874967980,13960,13960,13960,13950,1765
|
|
20230609,123000,7850335250,13960,13970,13970,13960,993
|
|
20230609,122900,7836471920,13960,13960,13970,13960,262
|
|
20230609,122800,7832813890,13960,13960,13970,13950,3292
|
|
20230609,122700,7786864340,13960,13980,13980,13960,812
|
|
20230609,122600,7775520840,13970,13970,13980,13970,3071
|
|
20230609,122500,7732618960,13980,13980,13980,13970,618
|
|
20230609,122400,7723982710,13970,13970,13980,13970,172
|
|
20230609,122300,7721579860,13970,13980,13980,13970,277
|
|
20230609,122200,7717710010,13970,13970,13980,13970,286
|
|
20230609,122100,7713713580,13970,13980,13980,13970,1844
|
|
20230609,122000,7687951710,13980,13980,13980,13970,409
|
|
20230609,121900,7682233900,13980,13980,13990,13980,103
|
|
20230609,121800,7680793250,13970,13980,13980,13970,898
|
|
20230609,121700,7668242230,13970,13980,13980,13970,1125
|
|
20230609,121600,7652520320,13980,13970,13990,13970,605
|
|
20230609,121500,7644062410,13980,13970,13980,13970,573
|
|
20230609,121400,7636055700,13970,13970,13970,13970,507
|
|
20230609,121300,7628972910,13980,13980,13980,13980,378
|
|
20230609,121200,7623688470,13980,13980,13990,13980,485
|
|
20230609,121100,7616906670,13980,13980,13980,13980,1426
|
|
20230609,121000,7596971190,13980,13970,13980,13970,136
|
|
20230609,120900,7595070060,13970,13980,13980,13970,3165
|
|
20230609,120800,7550825880,13990,13980,13990,13980,488
|
|
20230609,120700,7544001660,13980,13990,13990,13980,192
|
|
20230609,120600,7541316890,13980,13990,13990,13980,974
|
|
20230609,120500,7527699390,13990,13990,13990,13980,1066
|
|
20230609,120400,7512789400,13990,13990,13990,13990,325
|
|
20230609,120300,7508242650,13990,13990,14000,13980,4016
|
|
20230609,120200,7452058700,13980,13980,13990,13980,867
|
|
20230609,120100,7439936980,13980,13980,13990,13980,330
|
|
20230609,120000,7435322880,13980,13990,13990,13980,301
|
|
20230609,115900,7431112830,13990,13990,14000,13980,1547
|
|
20230609,115800,7409469810,14000,14000,14000,13990,833
|
|
20230609,115700,7397815500,14000,14000,14000,13990,99
|
|
20230609,115600,7396430080,13990,13990,14000,13990,609
|
|
20230609,115500,7387908030,13990,13990,14000,13990,377
|
|
20230609,115400,7382633170,13990,14000,14000,13990,112
|
|
20230609,115300,7381065600,13990,14000,14000,13990,274
|
|
20230609,115200,7377231950,13990,13990,13990,13990,126
|
|
20230609,115100,7375469210,14000,13990,14000,13990,555
|
|
20230609,115000,7367704000,14000,14000,14000,13990,1018
|
|
20230609,114900,7353453610,13990,13990,14000,13990,1318
|
|
20230609,114800,7335012920,13990,13990,14000,13990,473
|
|
20230609,114700,7328395060,13990,13990,14000,13990,214
|
|
20230609,114600,7325399760,13990,14000,14000,13990,118
|
|
20230609,114500,7323748900,13990,14000,14000,13990,1349
|
|
20230609,114400,7304873860,14000,14000,14000,13990,318
|
|
20230609,114300,7300423440,13990,13990,14000,13990,364
|
|
20230609,114200,7295330550,13990,14000,14000,13990,429
|
|
20230609,114100,7289325970,13990,13990,14000,13990,146
|
|
20230609,114000,7287282230,13990,13990,14000,13990,285
|
|
20230609,113900,7283294020,14000,13990,14000,13980,1395
|
|
20230609,113800,7263777760,13980,13980,13990,13980,75
|
|
20230609,113700,7262729250,13980,13990,13990,13980,377
|
|
20230609,113600,7257458300,13980,13980,13990,13980,1845
|
|
20230609,113500,7231662900,13980,13980,13980,13970,489
|
|
20230609,113400,7224827860,13980,13970,13980,13970,168
|
|
20230609,113300,7222479340,13980,13980,13980,13970,247
|
|
20230609,113200,7219027440,13980,13980,13990,13980,348
|
|
20230609,113100,7214162390,13980,13980,13980,13980,610
|
|
20230609,113000,7205634590,13990,13980,13990,13980,314
|
|
20230609,112900,7201244260,13990,13990,13990,13990,697
|
|
20230609,112800,7191493230,13990,13990,13990,13980,477
|
|
20230609,112700,7184820020,13990,13990,14000,13990,1828
|
|
20230609,112600,7159237560,13990,13990,13990,13980,460
|
|
20230609,112500,7152804310,13980,13990,14000,13980,1989
|
|
20230609,112400,7124990010,13990,13990,14000,13990,1129
|
|
20230609,112300,7109194270,13990,13990,14000,13990,188
|
|
20230609,112200,7106563320,13990,14000,14000,13990,389
|
|
20230609,112100,7101117470,13990,13990,14000,13990,212
|
|
20230609,112000,7098151170,13990,13990,13990,13980,364
|
|
20230609,111900,7093058880,13990,13990,13990,13980,977
|
|
20230609,111800,7079391650,13990,13990,14000,13990,846
|
|
20230609,111700,7067556010,13990,14000,14000,13990,890
|
|
20230609,111600,7055103680,14000,13990,14000,13990,204
|
|
20230609,111500,7052249710,14000,14000,14010,14000,3597
|
|
20230609,111400,7001891660,14010,14000,14010,14000,1217
|
|
20230609,111300,6984851910,14010,14030,14030,14000,15663
|
|
20230609,111200,6765431100,14030,14030,14040,14030,2158
|
|
20230609,111100,6735152550,14040,14040,14050,14040,3076
|
|
20230609,111000,6691965470,14050,14040,14050,14030,1777
|
|
20230609,110900,6667008530,14040,14040,14050,14030,8501
|
|
20230609,110800,6547657070,14040,14040,14040,14030,534
|
|
20230609,110700,6540161740,14030,14030,14040,14020,5686
|
|
20230609,110600,6460385740,14030,14020,14030,14010,2328
|
|
20230609,110500,6427746050,14020,14010,14020,14000,3011
|
|
20230609,110400,6385558170,14000,14010,14010,14000,2080
|
|
20230609,110300,6356430960,14010,14010,14010,14000,1247
|
|
20230609,110200,6338962440,14010,14020,14020,14000,3072
|
|
20230609,110100,6295925320,14010,14000,14010,14000,1791
|
|
20230609,110000,6270846330,14000,14010,14020,14000,1074
|
|
20230609,105900,6255799880,14010,13990,14010,13990,4485
|
|
20230609,105800,6193029560,13990,13990,14000,13970,5586
|
|
20230609,105700,6114847830,14000,13970,14000,13970,4838
|
|
20230609,105600,6047208560,13970,13950,13970,13950,2031
|
|
20230609,105500,6018849690,13950,13950,13960,13950,303
|
|
20230609,105400,6014619840,13960,13940,13960,13940,1456
|
|
20230609,105300,5994305690,13960,13960,13960,13930,1561
|
|
20230609,105200,5972532860,13960,13960,13970,13960,594
|
|
20230609,105100,5964238800,13970,13950,13970,13950,3126
|
|
20230609,105000,5920593090,13940,13950,13950,13940,902
|
|
20230609,104900,5908015620,13950,13950,13960,13950,1309
|
|
20230609,104800,5889753120,13960,13950,13960,13950,3904
|
|
20230609,104700,5835266240,13950,13950,13950,13950,403
|
|
20230609,104600,5829644390,13950,13950,13960,13950,1109
|
|
20230609,104500,5814164950,13960,13950,13960,13940,2975
|
|
20230609,104400,5772659030,13950,13940,13950,13930,948
|
|
20230609,104300,5759443900,13940,13940,13950,13940,2671
|
|
20230609,104200,5722199290,13940,13940,13960,13940,1153
|
|
20230609,104100,5706126340,13960,13930,13960,13930,5805
|
|
20230609,104000,5625174830,13940,13930,13940,13930,3910
|
|
20230609,103900,5570707150,13940,13930,13940,13930,618
|
|
20230609,103800,5562097760,13940,13940,13940,13930,731
|
|
20230609,103700,5551908620,13940,13930,13940,13930,1374
|
|
20230609,103600,5532757800,13940,13940,13940,13940,100
|
|
20230609,103500,5531363800,13940,13950,13950,13940,644
|
|
20230609,103400,5522385280,13950,13940,13950,13940,3120
|
|
20230609,103300,5478884420,13940,13930,13940,13930,1985
|
|
20230609,103200,5451218540,13940,13930,13940,13930,1161
|
|
20230609,103100,5435040370,13930,13910,13940,13910,4971
|
|
20230609,103000,5365871960,13910,13890,13910,13890,2896
|
|
20230609,102900,5325621840,13900,13900,13900,13890,287
|
|
20230609,102800,5321635380,13900,13890,13900,13890,141
|
|
20230609,102700,5319675810,13900,13890,13900,13890,665
|
|
20230609,102600,5310438910,13900,13890,13900,13890,3367
|
|
20230609,102500,5263668800,13890,13890,13900,13890,478
|
|
20230609,102400,5257026310,13900,13890,13900,13890,1255
|
|
20230609,102300,5239593070,13890,13880,13890,13880,4757
|
|
20230609,102200,5173530530,13890,13880,13890,13880,90
|
|
20230609,102100,5172281130,13880,13880,13890,13880,856
|
|
20230609,102000,5160396510,13890,13880,13890,13880,167
|
|
20230609,101900,5158077140,13880,13890,13900,13880,2081
|
|
20230609,101800,5129174850,13890,13890,13900,13890,82
|
|
20230609,101700,5128035850,13900,13890,13900,13890,4329
|
|
20230609,101600,5067892040,13900,13890,13900,13890,775
|
|
20230609,101500,5057127000,13890,13890,13910,13890,666
|
|
20230609,101400,5047869550,13900,13900,13910,13890,1310
|
|
20230609,101300,5029660730,13900,13890,13900,13890,986
|
|
20230609,101200,5015955340,13900,13890,13900,13890,2539
|
|
20230609,101100,4980676420,13890,13880,13890,13880,1422
|
|
20230609,101000,4960932610,13890,13900,13900,13880,6125
|
|
20230609,100900,4875847110,13900,13900,13920,13900,6544
|
|
20230609,100800,4784840430,13900,13900,13910,13900,389
|
|
20230609,100700,4779432520,13900,13900,13910,13900,1696
|
|
20230609,100600,4755858070,13900,13910,13920,13900,3708
|
|
20230609,100500,4704294120,13910,13930,13930,13910,5537
|
|
20230609,100400,4627221050,13930,13940,13950,13930,5976
|
|
20230609,100300,4543932420,13950,13940,13950,13940,1443
|
|
20230609,100200,4523816970,13950,13940,13950,13940,318
|
|
20230609,100100,4519383400,13940,13940,13950,13940,291
|
|
20230609,100000,4515324160,13950,13940,13960,13940,566
|
|
20230609,095900,4507431590,13950,13940,13960,13940,639
|
|
20230609,095800,4498517690,13950,13940,13950,13940,354
|
|
20230609,095700,4493579440,13940,13940,13950,13940,2379
|
|
20230609,095600,4460407740,13940,13940,13950,13940,474
|
|
20230609,095500,4453798480,13950,13940,13950,13940,478
|
|
20230609,095400,4447133130,13940,13940,13950,13940,1219
|
|
20230609,095300,4430136750,13950,13950,13950,13940,1450
|
|
20230609,095200,4409912540,13940,13940,13950,13940,254
|
|
20230609,095100,4406371770,13940,13940,13950,13940,503
|
|
20230609,095000,4399358830,13950,13950,13950,13940,1718
|
|
20230609,094900,4375393620,13950,13940,13950,13930,1389
|
|
20230609,094800,4356018590,13940,13930,13940,13930,2105
|
|
20230609,094700,4326683430,13920,13920,13930,13920,3169
|
|
20230609,094600,4282548480,13920,13910,13920,13910,940
|
|
20230609,094500,4269468980,13920,13920,13930,13910,1697
|
|
20230609,094400,4245856790,13920,13930,13930,13920,1014
|
|
20230609,094300,4231737710,13930,13930,13940,13920,511
|
|
20230609,094200,4224617520,13940,13930,13940,13920,2043
|
|
20230609,094100,4196170620,13920,13930,13940,13920,153
|
|
20230609,094000,4194039490,13940,13940,13950,13920,2677
|
|
20230609,093900,4156730010,13960,13920,13960,13920,1253
|
|
20230609,093800,4139256660,13920,13900,13930,13900,999
|
|
20230609,093700,4125362110,13890,13920,13920,13880,10146
|
|
20230609,093600,3984325490,13930,13950,13950,13920,638
|
|
20230609,093500,3975436590,13950,13940,13950,13930,1663
|
|
20230609,093400,3952267400,13940,13940,13950,13930,1979
|
|
20230609,093300,3924679340,13940,13940,13940,13930,114
|
|
20230609,093200,3923090210,13940,13960,13960,13930,4280
|
|
20230609,093100,3863397580,13960,13960,13960,13950,1305
|
|
20230609,093000,3845180010,13960,13920,13960,13920,2277
|
|
20230609,092900,3813459750,13920,13910,13920,13900,3997
|
|
20230609,092800,3757848680,13900,13890,13900,13880,3043
|
|
20230609,092700,3715567760,13890,13870,13890,13870,4333
|
|
20230609,092600,3655429370,13880,13880,13880,13870,2925
|
|
20230609,092500,3614850320,13880,13930,13930,13870,27042
|
|
20230609,092400,3238783250,13920,13940,13940,13920,15317
|
|
20230609,092300,3025395830,13940,13960,13960,13940,5459
|
|
20230609,092200,2949257430,13960,13960,13970,13950,6795
|
|
20230609,092100,2854357840,13970,13930,13970,13930,8872
|
|
20230609,092000,2730635440,13940,13940,13940,13930,4458
|
|
20230609,091900,2668520470,13940,13940,13950,13930,3492
|
|
20230609,091800,2619846710,13940,13950,13950,13930,4102
|
|
20230609,091700,2562674230,13950,13950,13960,13930,16750
|
|
20230609,091600,2329204920,13940,13950,13960,13940,6564
|
|
20230609,091500,2237628490,13950,13970,13970,13950,4104
|
|
20230609,091400,2180354000,13970,13940,13970,13940,2514
|
|
20230609,091300,2145278240,13940,13970,13970,13940,3254
|
|
20230609,091200,2099871200,13970,14010,14010,13970,11260
|
|
20230609,091100,1942312160,14010,14040,14040,14000,17223
|
|
20230609,091000,1700872990,14040,14030,14050,14020,5615
|
|
20230609,090900,1622055270,14030,14030,14040,14020,3710
|
|
20230609,090800,1569993910,14030,14030,14040,14010,6073
|
|
20230609,090700,1484837110,14020,14020,14050,14010,4613
|
|
20230609,090600,1420139440,14020,14030,14060,14020,6533
|
|
20230609,090500,1328443800,14040,14070,14070,14020,10072
|
|
20230609,090400,1186973730,14070,14090,14100,14060,13107
|
|
20230609,090300,1002388120,14090,14100,14120,14060,7186
|
|
20230609,090200,901194810,14120,14090,14140,14080,23195
|
|
20230609,090100,573774040,14080,14020,14100,14010,28870
|
|
20230609,090000,167514760,14020,13990,14040,13990,11962
|