722 lines
38 KiB
CSV
722 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,205900,6150656600,20300,20300,20300,20300,6013
|
|
20230613,205800,6150656600,20300,20300,20300,20300,0
|
|
20230613,205700,6150656600,20300,20300,20300,20300,0
|
|
20230613,205600,6150656600,20300,20300,20300,20300,0
|
|
20230613,205500,6150656600,20300,20300,20300,20300,0
|
|
20230613,205400,6150656600,20300,20300,20300,20300,0
|
|
20230613,205300,6150656600,20300,20300,20300,20300,0
|
|
20230613,205200,6150656600,20300,20300,20300,20300,0
|
|
20230613,205100,6150656600,20300,20300,20300,20300,0
|
|
20230613,205000,6150656600,20300,20300,20300,20300,0
|
|
20230613,204900,6150656600,20300,20300,20300,20300,0
|
|
20230613,204800,6150656600,20300,20300,20300,20300,0
|
|
20230613,204700,6150656600,20300,20300,20300,20300,0
|
|
20230613,204600,6150656600,20300,20300,20300,20300,0
|
|
20230613,204500,6150656600,20300,20300,20300,20300,0
|
|
20230613,204400,6150656600,20300,20300,20300,20300,0
|
|
20230613,204300,6150656600,20300,20300,20300,20300,0
|
|
20230613,204200,6150656600,20300,20300,20300,20300,0
|
|
20230613,204100,6150656600,20300,20300,20300,20300,0
|
|
20230613,204000,6150656600,20300,20300,20300,20300,0
|
|
20230613,203900,6150656600,20300,20300,20300,20300,0
|
|
20230613,203800,6150656600,20300,20300,20300,20300,0
|
|
20230613,203700,6150656600,20300,20300,20300,20300,0
|
|
20230613,203600,6150656600,20300,20300,20300,20300,0
|
|
20230613,203500,6150656600,20300,20300,20300,20300,0
|
|
20230613,203400,6150656600,20300,20300,20300,20300,0
|
|
20230613,203300,6150656600,20300,20300,20300,20300,0
|
|
20230613,203200,6150656600,20300,20300,20300,20300,0
|
|
20230613,203100,6150656600,20300,20300,20300,20300,0
|
|
20230613,203000,6150656600,20300,20300,20300,20300,0
|
|
20230613,202900,6150656600,20300,20300,20300,20300,6013
|
|
20230613,202800,6150656600,20300,20300,20300,20300,0
|
|
20230613,202700,6150656600,20300,20300,20300,20300,0
|
|
20230613,202600,6150656600,20300,20300,20300,20300,0
|
|
20230613,202500,6150656600,20300,20300,20300,20300,0
|
|
20230613,202400,6150656600,20300,20300,20300,20300,0
|
|
20230613,202300,6150656600,20300,20300,20300,20300,0
|
|
20230613,202200,6150656600,20300,20300,20300,20300,0
|
|
20230613,202100,6150656600,20300,20300,20300,20300,0
|
|
20230613,202000,6150656600,20300,20300,20300,20300,0
|
|
20230613,201900,6150656600,20300,20300,20300,20300,0
|
|
20230613,201800,6150656600,20300,20300,20300,20300,0
|
|
20230613,201700,6150656600,20300,20300,20300,20300,0
|
|
20230613,201600,6150656600,20300,20300,20300,20300,0
|
|
20230613,201500,6150656600,20300,20300,20300,20300,0
|
|
20230613,201400,6150656600,20300,20300,20300,20300,0
|
|
20230613,201300,6150656600,20300,20300,20300,20300,0
|
|
20230613,201200,6150656600,20300,20300,20300,20300,0
|
|
20230613,201100,6150656600,20300,20300,20300,20300,0
|
|
20230613,201000,6150656600,20300,20300,20300,20300,0
|
|
20230613,200900,6150656600,20300,20300,20300,20300,0
|
|
20230613,200800,6150656600,20300,20300,20300,20300,0
|
|
20230613,200700,6150656600,20300,20300,20300,20300,0
|
|
20230613,200600,6150656600,20300,20300,20300,20300,0
|
|
20230613,200500,6150656600,20300,20300,20300,20300,0
|
|
20230613,200400,6150656600,20300,20300,20300,20300,0
|
|
20230613,200300,6150656600,20300,20300,20300,20300,0
|
|
20230613,200200,6150656600,20300,20300,20300,20300,0
|
|
20230613,200100,6150656600,20300,20300,20300,20300,0
|
|
20230613,200000,6150656600,20300,20300,20300,20300,0
|
|
20230613,195900,6150656600,20300,20300,20300,20300,6013
|
|
20230613,195800,6150656600,20300,20300,20300,20300,0
|
|
20230613,195700,6150656600,20300,20300,20300,20300,0
|
|
20230613,195600,6150656600,20300,20300,20300,20300,0
|
|
20230613,195500,6150656600,20300,20300,20300,20300,0
|
|
20230613,195400,6150656600,20300,20300,20300,20300,0
|
|
20230613,195300,6150656600,20300,20300,20300,20300,0
|
|
20230613,195200,6150656600,20300,20300,20300,20300,0
|
|
20230613,195100,6150656600,20300,20300,20300,20300,0
|
|
20230613,195000,6150656600,20300,20300,20300,20300,0
|
|
20230613,194900,6150656600,20300,20300,20300,20300,0
|
|
20230613,194800,6150656600,20300,20300,20300,20300,0
|
|
20230613,194700,6150656600,20300,20300,20300,20300,0
|
|
20230613,194600,6150656600,20300,20300,20300,20300,0
|
|
20230613,194500,6150656600,20300,20300,20300,20300,0
|
|
20230613,194400,6150656600,20300,20300,20300,20300,0
|
|
20230613,194300,6150656600,20300,20300,20300,20300,0
|
|
20230613,194200,6150656600,20300,20300,20300,20300,0
|
|
20230613,194100,6150656600,20300,20300,20300,20300,0
|
|
20230613,194000,6150656600,20300,20300,20300,20300,0
|
|
20230613,193900,6150656600,20300,20300,20300,20300,0
|
|
20230613,193800,6150656600,20300,20300,20300,20300,0
|
|
20230613,193700,6150656600,20300,20300,20300,20300,0
|
|
20230613,193600,6150656600,20300,20300,20300,20300,0
|
|
20230613,193500,6150656600,20300,20300,20300,20300,0
|
|
20230613,193400,6150656600,20300,20300,20300,20300,0
|
|
20230613,193300,6150656600,20300,20300,20300,20300,0
|
|
20230613,193200,6150656600,20300,20300,20300,20300,0
|
|
20230613,193100,6150656600,20300,20300,20300,20300,0
|
|
20230613,193000,6150656600,20300,20300,20300,20300,0
|
|
20230613,192900,6150656600,20300,20300,20300,20300,6013
|
|
20230613,192800,6150656600,20300,20300,20300,20300,0
|
|
20230613,192700,6150656600,20300,20300,20300,20300,0
|
|
20230613,192600,6150656600,20300,20300,20300,20300,0
|
|
20230613,192500,6150656600,20300,20300,20300,20300,0
|
|
20230613,192400,6150656600,20300,20300,20300,20300,0
|
|
20230613,192300,6150656600,20300,20300,20300,20300,0
|
|
20230613,192200,6150656600,20300,20300,20300,20300,0
|
|
20230613,192100,6150656600,20300,20300,20300,20300,0
|
|
20230613,192000,6150656600,20300,20300,20300,20300,0
|
|
20230613,191900,6150656600,20300,20300,20300,20300,0
|
|
20230613,191800,6150656600,20300,20300,20300,20300,0
|
|
20230613,191700,6150656600,20300,20300,20300,20300,0
|
|
20230613,191600,6150656600,20300,20300,20300,20300,0
|
|
20230613,191500,6150656600,20300,20300,20300,20300,0
|
|
20230613,191400,6150656600,20300,20300,20300,20300,0
|
|
20230613,191300,6150656600,20300,20300,20300,20300,0
|
|
20230613,191200,6150656600,20300,20300,20300,20300,0
|
|
20230613,191100,6150656600,20300,20300,20300,20300,0
|
|
20230613,191000,6150656600,20300,20300,20300,20300,0
|
|
20230613,190900,6150656600,20300,20300,20300,20300,0
|
|
20230613,190800,6150656600,20300,20300,20300,20300,0
|
|
20230613,190700,6150656600,20300,20300,20300,20300,0
|
|
20230613,190600,6150656600,20300,20300,20300,20300,0
|
|
20230613,190500,6150656600,20300,20300,20300,20300,0
|
|
20230613,190400,6150656600,20300,20300,20300,20300,0
|
|
20230613,190300,6150656600,20300,20300,20300,20300,0
|
|
20230613,190200,6150656600,20300,20300,20300,20300,0
|
|
20230613,190100,6150656600,20300,20300,20300,20300,0
|
|
20230613,190000,6150656600,20300,20300,20300,20300,0
|
|
20230613,185900,6150656600,20300,20300,20300,20300,6013
|
|
20230613,185800,6150656600,20300,20300,20300,20300,0
|
|
20230613,185700,6150656600,20300,20300,20300,20300,0
|
|
20230613,185600,6150656600,20300,20300,20300,20300,0
|
|
20230613,185500,6150656600,20300,20300,20300,20300,0
|
|
20230613,185400,6150656600,20300,20300,20300,20300,0
|
|
20230613,185300,6150656600,20300,20300,20300,20300,0
|
|
20230613,185200,6150656600,20300,20300,20300,20300,0
|
|
20230613,185100,6150656600,20300,20300,20300,20300,0
|
|
20230613,185000,6150656600,20300,20300,20300,20300,0
|
|
20230613,184900,6150656600,20300,20300,20300,20300,0
|
|
20230613,184800,6150656600,20300,20300,20300,20300,0
|
|
20230613,184700,6150656600,20300,20300,20300,20300,0
|
|
20230613,184600,6150656600,20300,20300,20300,20300,0
|
|
20230613,184500,6150656600,20300,20300,20300,20300,0
|
|
20230613,184400,6150656600,20300,20300,20300,20300,0
|
|
20230613,184300,6150656600,20300,20300,20300,20300,0
|
|
20230613,184200,6150656600,20300,20300,20300,20300,0
|
|
20230613,184100,6150656600,20300,20300,20300,20300,0
|
|
20230613,184000,6150656600,20300,20300,20300,20300,0
|
|
20230613,183900,6150656600,20300,20300,20300,20300,0
|
|
20230613,183800,6150656600,20300,20300,20300,20300,0
|
|
20230613,183700,6150656600,20300,20300,20300,20300,0
|
|
20230613,183600,6150656600,20300,20300,20300,20300,0
|
|
20230613,183500,6150656600,20300,20300,20300,20300,0
|
|
20230613,183400,6150656600,20300,20300,20300,20300,0
|
|
20230613,183300,6150656600,20300,20300,20300,20300,0
|
|
20230613,183200,6150656600,20300,20300,20300,20300,0
|
|
20230613,183100,6150656600,20300,20300,20300,20300,0
|
|
20230613,183000,6150656600,20300,20300,20300,20300,0
|
|
20230613,182900,6150656600,20300,20300,20300,20300,6013
|
|
20230613,182800,6150656600,20300,20300,20300,20300,0
|
|
20230613,182700,6150656600,20300,20300,20300,20300,0
|
|
20230613,182600,6150656600,20300,20300,20300,20300,0
|
|
20230613,182500,6150656600,20300,20300,20300,20300,0
|
|
20230613,182400,6150656600,20300,20300,20300,20300,0
|
|
20230613,182300,6150656600,20300,20300,20300,20300,0
|
|
20230613,182200,6150656600,20300,20300,20300,20300,0
|
|
20230613,182100,6150656600,20300,20300,20300,20300,0
|
|
20230613,182000,6150656600,20300,20300,20300,20300,0
|
|
20230613,181900,6150656600,20300,20300,20300,20300,0
|
|
20230613,181800,6150656600,20300,20300,20300,20300,0
|
|
20230613,181700,6150656600,20300,20300,20300,20300,0
|
|
20230613,181600,6150656600,20300,20300,20300,20300,0
|
|
20230613,181500,6150656600,20300,20300,20300,20300,0
|
|
20230613,181400,6150656600,20300,20300,20300,20300,0
|
|
20230613,181300,6150656600,20300,20300,20300,20300,0
|
|
20230613,181200,6150656600,20300,20300,20300,20300,0
|
|
20230613,181100,6150656600,20300,20300,20300,20300,0
|
|
20230613,181000,6150656600,20300,20300,20300,20300,0
|
|
20230613,180900,6150656600,20300,20300,20300,20300,0
|
|
20230613,180800,6150656600,20300,20300,20300,20300,0
|
|
20230613,180700,6150656600,20300,20300,20300,20300,0
|
|
20230613,180600,6150656600,20300,20300,20300,20300,0
|
|
20230613,180500,6150656600,20300,20300,20300,20300,0
|
|
20230613,180400,6150656600,20300,20300,20300,20300,0
|
|
20230613,180300,6150656600,20300,20300,20300,20300,0
|
|
20230613,180200,6150656600,20300,20300,20300,20300,0
|
|
20230613,180100,6150656600,20300,20300,20300,20300,0
|
|
20230613,180000,6150656600,20300,20300,20300,20300,0
|
|
20230613,175900,6150656600,20300,20300,20300,20300,6013
|
|
20230613,175800,6150656600,20300,20300,20300,20300,0
|
|
20230613,175700,6150656600,20300,20300,20300,20300,0
|
|
20230613,175600,6150656600,20300,20300,20300,20300,0
|
|
20230613,175500,6150656600,20300,20300,20300,20300,0
|
|
20230613,175400,6150656600,20300,20300,20300,20300,0
|
|
20230613,175300,6150656600,20300,20300,20300,20300,0
|
|
20230613,175200,6150656600,20300,20300,20300,20300,0
|
|
20230613,175100,6150656600,20300,20300,20300,20300,0
|
|
20230613,175000,6150656600,20300,20300,20300,20300,0
|
|
20230613,174900,6150656600,20300,20300,20300,20300,0
|
|
20230613,174800,6150656600,20300,20300,20300,20300,0
|
|
20230613,174700,6150656600,20300,20300,20300,20300,0
|
|
20230613,174600,6150656600,20300,20300,20300,20300,0
|
|
20230613,174500,6150656600,20300,20300,20300,20300,0
|
|
20230613,174400,6150656600,20300,20300,20300,20300,0
|
|
20230613,174300,6150656600,20300,20300,20300,20300,0
|
|
20230613,174200,6150656600,20300,20300,20300,20300,0
|
|
20230613,174100,6150656600,20300,20300,20300,20300,0
|
|
20230613,174000,6150656600,20300,20300,20300,20300,0
|
|
20230613,173900,6150656600,20300,20300,20300,20300,0
|
|
20230613,173800,6150656600,20300,20300,20300,20300,0
|
|
20230613,173700,6150656600,20300,20300,20300,20300,0
|
|
20230613,173600,6150656600,20300,20300,20300,20300,0
|
|
20230613,173500,6150656600,20300,20300,20300,20300,0
|
|
20230613,173400,6150656600,20300,20300,20300,20300,0
|
|
20230613,173300,6150656600,20300,20300,20300,20300,0
|
|
20230613,173200,6150656600,20300,20300,20300,20300,0
|
|
20230613,173100,6150656600,20300,20300,20300,20300,0
|
|
20230613,173000,6150656600,20300,20300,20300,20300,0
|
|
20230613,172900,6150656600,20300,20300,20300,20300,6013
|
|
20230613,172800,6150656600,20300,20300,20300,20300,0
|
|
20230613,172700,6150656600,20300,20300,20300,20300,0
|
|
20230613,172600,6150656600,20300,20300,20300,20300,0
|
|
20230613,172500,6150656600,20300,20300,20300,20300,0
|
|
20230613,172400,6150656600,20300,20300,20300,20300,0
|
|
20230613,172300,6150656600,20300,20300,20300,20300,0
|
|
20230613,172200,6150656600,20300,20300,20300,20300,0
|
|
20230613,172100,6150656600,20300,20300,20300,20300,0
|
|
20230613,172000,6150656600,20300,20300,20300,20300,0
|
|
20230613,171900,6150656600,20300,20300,20300,20300,0
|
|
20230613,171800,6150656600,20300,20300,20300,20300,0
|
|
20230613,171700,6150656600,20300,20300,20300,20300,0
|
|
20230613,171600,6150656600,20300,20300,20300,20300,0
|
|
20230613,171500,6150656600,20300,20300,20300,20300,0
|
|
20230613,171400,6150656600,20300,20300,20300,20300,0
|
|
20230613,171300,6150656600,20300,20300,20300,20300,0
|
|
20230613,171200,6150656600,20300,20300,20300,20300,0
|
|
20230613,171100,6150656600,20300,20300,20300,20300,0
|
|
20230613,171000,6150656600,20300,20300,20300,20300,0
|
|
20230613,170900,6150656600,20300,20300,20300,20300,0
|
|
20230613,170800,6150656600,20300,20300,20300,20300,0
|
|
20230613,170700,6150656600,20300,20300,20300,20300,0
|
|
20230613,170600,6150656600,20300,20300,20300,20300,0
|
|
20230613,170500,6150656600,20300,20300,20300,20300,0
|
|
20230613,170400,6150656600,20300,20300,20300,20300,0
|
|
20230613,170300,6150656600,20300,20300,20300,20300,0
|
|
20230613,170200,6150656600,20300,20300,20300,20300,0
|
|
20230613,170100,6150656600,20300,20300,20300,20300,0
|
|
20230613,170000,6150656600,20300,20300,20300,20300,0
|
|
20230613,165900,6150656600,20300,20300,20300,20300,6013
|
|
20230613,165800,6150656600,20300,20300,20300,20300,0
|
|
20230613,165700,6150656600,20300,20300,20300,20300,0
|
|
20230613,165600,6150656600,20300,20300,20300,20300,0
|
|
20230613,165500,6150656600,20300,20300,20300,20300,0
|
|
20230613,165400,6150656600,20300,20300,20300,20300,0
|
|
20230613,165300,6150656600,20300,20300,20300,20300,0
|
|
20230613,165200,6150656600,20300,20300,20300,20300,0
|
|
20230613,165100,6150656600,20300,20300,20300,20300,0
|
|
20230613,165000,6150656600,20300,20300,20300,20300,0
|
|
20230613,164900,6150656600,20300,20300,20300,20300,0
|
|
20230613,164800,6150656600,20300,20300,20300,20300,0
|
|
20230613,164700,6150656600,20300,20300,20300,20300,0
|
|
20230613,164600,6150656600,20300,20300,20300,20300,0
|
|
20230613,164500,6150656600,20300,20300,20300,20300,0
|
|
20230613,164400,6150656600,20300,20300,20300,20300,0
|
|
20230613,164300,6150656600,20300,20300,20300,20300,0
|
|
20230613,164200,6150656600,20300,20300,20300,20300,0
|
|
20230613,164100,6150656600,20300,20300,20300,20300,0
|
|
20230613,164000,6150656600,20300,20300,20300,20300,0
|
|
20230613,163900,6150656600,20300,20300,20300,20300,0
|
|
20230613,163800,6150656600,20300,20300,20300,20300,0
|
|
20230613,163700,6150656600,20300,20300,20300,20300,0
|
|
20230613,163600,6150656600,20300,20300,20300,20300,0
|
|
20230613,163500,6150656600,20300,20300,20300,20300,0
|
|
20230613,163400,6150656600,20300,20300,20300,20300,0
|
|
20230613,163300,6150656600,20300,20300,20300,20300,0
|
|
20230613,163200,6150656600,20300,20300,20300,20300,0
|
|
20230613,163100,6150656600,20300,20300,20300,20300,0
|
|
20230613,163000,6150656600,20300,20300,20300,20300,0
|
|
20230613,162900,6150656600,20300,20300,20300,20300,6013
|
|
20230613,162800,6150656600,20300,20300,20300,20300,0
|
|
20230613,162700,6150656600,20300,20300,20300,20300,0
|
|
20230613,162600,6150656600,20300,20300,20300,20300,0
|
|
20230613,162500,6150656600,20300,20300,20300,20300,0
|
|
20230613,162400,6150656600,20300,20300,20300,20300,0
|
|
20230613,162300,6150656600,20300,20300,20300,20300,0
|
|
20230613,162200,6150656600,20300,20300,20300,20300,0
|
|
20230613,162100,6150656600,20300,20300,20300,20300,0
|
|
20230613,162000,6150656600,20300,20300,20300,20300,0
|
|
20230613,161900,6150656600,20300,20300,20300,20300,0
|
|
20230613,161800,6150656600,20300,20300,20300,20300,0
|
|
20230613,161700,6150656600,20300,20300,20300,20300,0
|
|
20230613,161600,6150656600,20300,20300,20300,20300,0
|
|
20230613,161500,6150656600,20300,20300,20300,20300,0
|
|
20230613,161400,6150656600,20300,20300,20300,20300,0
|
|
20230613,161300,6150656600,20300,20300,20300,20300,0
|
|
20230613,161200,6150656600,20300,20300,20300,20300,0
|
|
20230613,161100,6150656600,20300,20300,20300,20300,0
|
|
20230613,161000,6150656600,20300,20300,20300,20300,0
|
|
20230613,160900,6150656600,20300,20300,20300,20300,0
|
|
20230613,160800,6150656600,20300,20300,20300,20300,0
|
|
20230613,160700,6150656600,20300,20300,20300,20300,0
|
|
20230613,160600,6150656600,20300,20300,20300,20300,0
|
|
20230613,160500,6150656600,20300,20300,20300,20300,0
|
|
20230613,160400,6150656600,20300,20300,20300,20300,0
|
|
20230613,160300,6150656600,20300,20300,20300,20300,0
|
|
20230613,160200,6150656600,20300,20300,20300,20300,0
|
|
20230613,160100,6150656600,20300,20300,20300,20300,0
|
|
20230613,160000,6150656600,20300,20300,20300,20300,0
|
|
20230613,155900,6150656600,20300,20300,20300,20300,6013
|
|
20230613,155800,6150656600,20300,20300,20300,20300,0
|
|
20230613,155700,6150656600,20300,20300,20300,20300,0
|
|
20230613,155600,6150656600,20300,20300,20300,20300,0
|
|
20230613,155500,6150656600,20300,20300,20300,20300,0
|
|
20230613,155400,6150656600,20300,20300,20300,20300,0
|
|
20230613,155300,6150656600,20300,20300,20300,20300,0
|
|
20230613,155200,6150656600,20300,20300,20300,20300,0
|
|
20230613,155100,6150656600,20300,20300,20300,20300,0
|
|
20230613,155000,6150656600,20300,20300,20300,20300,0
|
|
20230613,154900,6150656600,20300,20300,20300,20300,0
|
|
20230613,154800,6150656600,20300,20300,20300,20300,0
|
|
20230613,154700,6150656600,20300,20300,20300,20300,0
|
|
20230613,154600,6150656600,20300,20300,20300,20300,0
|
|
20230613,154500,6150656600,20300,20300,20300,20300,0
|
|
20230613,154400,6150656600,20300,20300,20300,20300,0
|
|
20230613,154300,6150656600,20300,20300,20300,20300,0
|
|
20230613,154200,6150656600,20300,20300,20300,20300,0
|
|
20230613,154100,6150656600,20300,20300,20300,20300,0
|
|
20230613,154000,6150656600,20300,20300,20300,20300,0
|
|
20230613,153900,6150656600,20300,20300,20300,20300,0
|
|
20230613,153800,6150656600,20300,20300,20300,20300,0
|
|
20230613,153700,6150656600,20300,20300,20300,20300,0
|
|
20230613,153600,6150656600,20300,20300,20300,20300,0
|
|
20230613,153500,6150656600,20300,20300,20300,20300,0
|
|
20230613,153400,6150656600,20300,20300,20300,20300,0
|
|
20230613,153300,6150656600,20300,20300,20300,20300,0
|
|
20230613,153200,6150656600,20300,20300,20300,20300,0
|
|
20230613,153100,6150656600,20300,20300,20300,20300,0
|
|
20230613,153000,6150656600,20300,20300,20300,20300,6013
|
|
20230613,152900,6028592700,20250,20250,20250,20250,0
|
|
20230613,152800,6028592700,20250,20250,20250,20250,0
|
|
20230613,152700,6028592700,20250,20250,20250,20250,0
|
|
20230613,152600,6028592700,20250,20250,20250,20250,0
|
|
20230613,152500,6028592700,20250,20250,20250,20250,0
|
|
20230613,152400,6028592700,20250,20250,20250,20250,0
|
|
20230613,152300,6028592700,20250,20250,20250,20250,0
|
|
20230613,152200,6028592700,20250,20250,20250,20250,0
|
|
20230613,152100,6028592700,20250,20250,20250,20250,0
|
|
20230613,152000,6028592700,20250,20250,20250,20250,0
|
|
20230613,151900,6028592700,20250,20250,20250,20200,534
|
|
20230613,151800,6017785550,20250,20200,20250,20200,565
|
|
20230613,151700,6006348900,20250,20250,20250,20250,16
|
|
20230613,151600,6006024900,20250,20250,20250,20200,209
|
|
20230613,151500,6001797350,20200,20250,20250,20200,584
|
|
20230613,151400,5989985150,20200,20200,20200,20200,0
|
|
20230613,151300,5989985150,20200,20250,20250,20200,537
|
|
20230613,151200,5979115550,20200,20250,20250,20200,69
|
|
20230613,151100,5977721150,20250,20250,20250,20200,406
|
|
20230613,151000,5969500150,20250,20200,20250,20200,416
|
|
20230613,150900,5961076350,20250,20250,20250,20200,573
|
|
20230613,150800,5949477000,20250,20200,20250,20200,133
|
|
20230613,150700,5946789700,20250,20250,20250,20250,5
|
|
20230613,150600,5946688450,20250,20200,20250,20200,23
|
|
20230613,150500,5946223700,20200,20250,20250,20200,433
|
|
20230613,150400,5937462250,20250,20200,20250,20200,379
|
|
20230613,150300,5929802750,20200,20200,20250,20200,808
|
|
20230613,150200,5913472750,20250,20250,20250,20250,160
|
|
20230613,150100,5910232750,20250,20250,20250,20250,298
|
|
20230613,150000,5904198250,20300,20300,20300,20200,1280
|
|
20230613,145900,5878289950,20250,20250,20250,20250,218
|
|
20230613,145800,5873875450,20250,20250,20300,20250,1137
|
|
20230613,145700,5850851150,20250,20250,20250,20250,57
|
|
20230613,145600,5849696900,20250,20250,20250,20250,1392
|
|
20230613,145500,5821508900,20300,20300,20300,20250,323
|
|
20230613,145400,5814962350,20250,20250,20250,20250,205
|
|
20230613,145300,5810811100,20250,20250,20250,20250,248
|
|
20230613,145200,5805789100,20250,20250,20250,20250,114
|
|
20230613,145100,5803480600,20250,20250,20250,20250,90
|
|
20230613,145000,5801658100,20250,20250,20250,20250,58
|
|
20230613,144900,5800483600,20250,20250,20300,20250,47
|
|
20230613,144800,5799530350,20250,20300,20300,20250,123
|
|
20230613,144700,5797037200,20250,20250,20250,20250,418
|
|
20230613,144600,5788572700,20250,20300,20300,20250,232
|
|
20230613,144500,5783873700,20250,20250,20250,20250,285
|
|
20230613,144400,5778102450,20300,20250,20300,20250,14
|
|
20230613,144300,5777818450,20250,20250,20250,20250,74
|
|
20230613,144200,5776319950,20250,20250,20250,20250,114
|
|
20230613,144100,5774011450,20250,20250,20250,20250,641
|
|
20230613,144000,5761031200,20250,20250,20250,20250,51
|
|
20230613,143900,5759998450,20250,20250,20250,20250,85
|
|
20230613,143800,5758277200,20250,20250,20300,20250,53
|
|
20230613,143700,5757203900,20300,20250,20300,20250,586
|
|
20230613,143600,5745312300,20250,20250,20250,20250,73
|
|
20230613,143500,5743834050,20250,20300,20300,20250,32
|
|
20230613,143400,5743184800,20300,20250,20300,20200,303
|
|
20230613,143300,5737063400,20200,20250,20250,20200,180
|
|
20230613,143200,5733421200,20250,20250,20250,20250,142
|
|
20230613,143100,5730545700,20250,20200,20250,20200,441
|
|
20230613,143000,5721625350,20200,20250,20250,20200,365
|
|
20230613,142900,5714238900,20250,20200,20250,20200,66
|
|
20230613,142800,5712904450,20250,20250,20250,20200,63
|
|
20230613,142700,5711631200,20250,20250,20250,20250,346
|
|
20230613,142600,5704624700,20250,20250,20250,20250,425
|
|
20230613,142500,5696018450,20250,20300,20300,20250,308
|
|
20230613,142400,5689776050,20300,20300,20300,20300,0
|
|
20230613,142300,5689776050,20300,20300,20300,20300,230
|
|
20230613,142200,5685107050,20250,20250,20250,20250,10
|
|
20230613,142100,5684904550,20300,20200,20300,20200,465
|
|
20230613,142000,5675476300,20200,20250,20250,20200,152
|
|
20230613,141900,5672405800,20200,20250,20250,20200,407
|
|
20230613,141800,5664165300,20300,20300,20300,20300,16
|
|
20230613,141700,5663840500,20300,20300,20300,20300,60
|
|
20230613,141600,5662622500,20300,20300,20300,20300,64
|
|
20230613,141500,5661323300,20300,20300,20300,20300,1326
|
|
20230613,141400,5634405500,20350,20350,20350,20350,109
|
|
20230613,141300,5632187350,20350,20300,20350,20300,98
|
|
20230613,141200,5630197900,20350,20300,20350,20300,587
|
|
20230613,141100,5618252500,20300,20300,20300,20300,55
|
|
20230613,141000,5617136000,20300,20300,20300,20300,100
|
|
20230613,140900,5615106000,20350,20300,20350,20300,70
|
|
20230613,140800,5613683100,20300,20350,20350,20300,15
|
|
20230613,140700,5613378350,20350,20350,20350,20300,268
|
|
20230613,140600,5607924650,20350,20300,20350,20300,210
|
|
20230613,140500,5603661550,20300,20250,20300,20250,69
|
|
20230613,140400,5602261700,20300,20300,20300,20300,978
|
|
20230613,140300,5582408300,20300,20300,20300,20300,254
|
|
20230613,140200,5577252100,20300,20300,20300,20300,107
|
|
20230613,140100,5575080000,20250,20250,20300,20250,731
|
|
20230613,140000,5560274000,20250,20250,20250,20250,102
|
|
20230613,135900,5558208500,20250,20250,20250,20250,11
|
|
20230613,135800,5557985750,20250,20250,20250,20250,26
|
|
20230613,135700,5557459250,20250,20200,20250,20200,119
|
|
20230613,135600,5555049900,20200,20250,20250,20200,34
|
|
20230613,135500,5554361750,20250,20150,20250,20150,334
|
|
20230613,135400,5547600400,20200,20150,20200,20150,987
|
|
20230613,135300,5527670800,20150,20150,20150,20150,50
|
|
20230613,135200,5526663300,20150,20150,20150,20150,536
|
|
20230613,135100,5515862900,20150,20150,20150,20150,292
|
|
20230613,135000,5509979100,20200,20200,20200,20200,373
|
|
20230613,134900,5502444500,20200,20150,20200,20150,552
|
|
20230613,134800,5491296650,20150,20150,20150,20150,118
|
|
20230613,134700,5488918950,20150,20150,20150,20150,6
|
|
20230613,134600,5488798050,20150,20150,20150,20150,250
|
|
20230613,134500,5483760550,20150,20150,20150,20150,688
|
|
20230613,134400,5469897350,20150,20150,20150,20150,13
|
|
20230613,134300,5469635400,20150,20150,20150,20150,551
|
|
20230613,134200,5458532750,20150,20150,20150,20150,3
|
|
20230613,134100,5458472300,20150,20150,20150,20150,27
|
|
20230613,134000,5457928250,20150,20150,20150,20150,116
|
|
20230613,133900,5455590850,20150,20150,20200,20150,160
|
|
20230613,133800,5452366700,20200,20200,20200,20200,90
|
|
20230613,133700,5450548700,20200,20150,20200,20150,104
|
|
20230613,133600,5448448100,20150,20150,20150,20150,101
|
|
20230613,133500,5446412950,20150,20150,20150,20150,0
|
|
20230613,133400,5446412950,20150,20150,20150,20150,1506
|
|
20230613,133300,5416067050,20150,20150,20200,20150,280
|
|
20230613,133200,5410424800,20150,20150,20200,20150,472
|
|
20230613,133100,5400913750,20150,20150,20150,20150,481
|
|
20230613,133000,5391221600,20150,20250,20250,20150,1380
|
|
20230613,132900,5363350250,20200,20200,20250,20200,545
|
|
20230613,132800,5352331250,20200,20200,20200,20200,30
|
|
20230613,132700,5351725250,20200,20250,20300,20200,326
|
|
20230613,132600,5345128750,20200,20300,20300,20200,3201
|
|
20230613,132500,5280349800,20300,20300,20300,20300,394
|
|
20230613,132400,5272351600,20300,20300,20300,20300,77
|
|
20230613,132300,5270788500,20350,20350,20350,20300,31
|
|
20230613,132200,5270157800,20350,20350,20350,20300,138
|
|
20230613,132100,5267350000,20300,20300,20350,20300,1101
|
|
20230613,132000,5244996700,20300,20300,20300,20300,1694
|
|
20230613,131900,5210608500,20300,20300,20350,20300,721
|
|
20230613,131800,5195970100,20300,20400,20400,20300,3384
|
|
20230613,131700,5127105350,20400,20350,20400,20350,32
|
|
20230613,131600,5126454100,20400,20400,20400,20400,23
|
|
20230613,131500,5125984900,20400,20400,20400,20400,501
|
|
20230613,131400,5115764500,20400,20400,20450,20400,746
|
|
20230613,131300,5100544600,20400,20400,20400,20400,413
|
|
20230613,131200,5092119400,20450,20400,20450,20400,526
|
|
20230613,131100,5081388700,20400,20400,20450,20400,435
|
|
20230613,131000,5072513100,20400,20400,20400,20400,171
|
|
20230613,130900,5069024700,20400,20400,20400,20400,8
|
|
20230613,130800,5068861500,20400,20400,20400,20400,873
|
|
20230613,130700,5051052300,20350,20350,20350,20350,36
|
|
20230613,130600,5050319700,20400,20350,20400,20350,228
|
|
20230613,130500,5045668800,20400,20400,20400,20400,134
|
|
20230613,130400,5042935200,20400,20400,20450,20400,263
|
|
20230613,130300,5037569850,20400,20400,20450,20400,328
|
|
20230613,130200,5030874450,20450,20450,20450,20450,135
|
|
20230613,130100,5028113700,20450,20400,20450,20400,151
|
|
20230613,130000,5025032800,20400,20450,20450,20400,179
|
|
20230613,125900,5021373200,20400,20400,20450,20400,794
|
|
20230613,125800,5005172250,20400,20400,20400,20400,337
|
|
20230613,125700,4998297450,20400,20400,20450,20400,1068
|
|
20230613,125600,4976493400,20400,20450,20450,20400,418
|
|
20230613,125500,4967948750,20450,20400,20450,20400,162
|
|
20230613,125400,4964640950,20400,20450,20450,20350,3887
|
|
20230613,125300,4885211050,20400,20350,20400,20350,8568
|
|
20230613,125200,4710436100,20350,20350,20400,20350,114
|
|
20230613,125100,4708116050,20400,20350,20400,20350,155
|
|
20230613,125000,4704957550,20350,20350,20400,20350,185
|
|
20230613,124900,4701190250,20400,20350,20400,20350,1057
|
|
20230613,124800,4679680250,20350,20350,20350,20350,140
|
|
20230613,124700,4676831250,20350,20350,20400,20350,282
|
|
20230613,124600,4671092000,20350,20350,20350,20350,150
|
|
20230613,124500,4668039500,20350,20400,20400,20350,16
|
|
20230613,124400,4667713850,20350,20350,20350,20350,1188
|
|
20230613,124300,4643538050,20350,20350,20350,20350,19
|
|
20230613,124200,4643151400,20350,20350,20350,20350,137
|
|
20230613,124100,4640363450,20350,20350,20400,20350,425
|
|
20230613,124000,4631714200,20350,20350,20350,20350,104
|
|
20230613,123900,4629597800,20350,20350,20400,20350,320
|
|
20230613,123800,4623078400,20350,20350,20350,20350,341
|
|
20230613,123700,4616139050,20350,20350,20350,20300,1976
|
|
20230613,123600,4575927950,20350,20300,20350,20300,556
|
|
20230613,123500,4564636250,20300,20350,20350,20300,217
|
|
20230613,123400,4560223300,20300,20300,20350,20300,463
|
|
20230613,123300,4550820300,20300,20350,20350,20300,168
|
|
20230613,123200,4547409400,20350,20350,20350,20350,30
|
|
20230613,123100,4546798900,20350,20350,20350,20300,175
|
|
20230613,123000,4543240250,20350,20300,20350,20300,781
|
|
20230613,122900,4527373350,20300,20300,20350,20300,313
|
|
20230613,122800,4521004250,20300,20300,20350,20300,414
|
|
20230613,122700,4512587150,20350,20350,20350,20300,43
|
|
20230613,122600,4511712500,20350,20300,20350,20300,19
|
|
20230613,122500,4511326750,20350,20350,20350,20300,2063
|
|
20230613,122400,4469402350,20350,20350,20350,20350,211
|
|
20230613,122300,4465108500,20350,20350,20350,20350,591
|
|
20230613,122200,4453081650,20400,20400,20400,20350,191
|
|
20230613,122100,4449190750,20400,20350,20400,20350,233
|
|
20230613,122000,4444441500,20350,20400,20400,20350,1087
|
|
20230613,121900,4422320050,20350,20350,20350,20350,285
|
|
20230613,121800,4416520300,20350,20400,20400,20350,45
|
|
20230613,121700,4415603550,20350,20400,20400,20350,86
|
|
20230613,121600,4413849200,20350,20300,20350,20300,743
|
|
20230613,121500,4398737300,20350,20350,20350,20300,136
|
|
20230613,121400,4395971000,20350,20350,20350,20300,362
|
|
20230613,121300,4388609950,20350,20350,20350,20350,843
|
|
20230613,121200,4371454900,20350,20350,20400,20300,729
|
|
20230613,121100,4356624700,20250,20300,20350,20250,4448
|
|
20230613,121000,4266151550,20300,20300,20300,20300,414
|
|
20230613,120900,4257747350,20300,20300,20300,20300,69
|
|
20230613,120800,4256346650,20300,20300,20350,20300,205
|
|
20230613,120700,4252182650,20300,20300,20300,20300,520
|
|
20230613,120600,4241626650,20300,20300,20300,20300,435
|
|
20230613,120500,4232796150,20300,20300,20300,20300,0
|
|
20230613,120400,4232796150,20300,20300,20300,20300,884
|
|
20230613,120300,4214850950,20300,20300,20300,20300,253
|
|
20230613,120200,4209715050,20350,20300,20350,20300,430
|
|
20230613,120100,4200983950,20300,20300,20300,20300,105
|
|
20230613,120000,4198852450,20300,20300,20300,20300,110
|
|
20230613,115900,4196619450,20250,20250,20250,20250,10
|
|
20230613,115800,4196416950,20250,20350,20350,20250,577
|
|
20230613,115700,4184714300,20350,20350,20350,20350,0
|
|
20230613,115600,4184714300,20350,20300,20350,20300,269
|
|
20230613,115500,4179253350,20300,20300,20300,20300,253
|
|
20230613,115400,4174117450,20300,20250,20300,20250,580
|
|
20230613,115300,4162368950,20250,20300,20350,20250,462
|
|
20230613,115200,4152996600,20350,20300,20350,20300,301
|
|
20230613,115100,4146871300,20350,20300,20350,20250,330
|
|
20230613,115000,4140166100,20350,20300,20350,20300,5565
|
|
20230613,114900,4027196250,20300,20300,20300,20300,3
|
|
20230613,114800,4027135350,20250,20250,20250,20250,650
|
|
20230613,114700,4013972850,20250,20250,20250,20200,117
|
|
20230613,114600,4011603850,20250,20250,20250,20200,617
|
|
20230613,114500,3999110600,20250,20200,20250,20200,136
|
|
20230613,114400,3996362850,20200,20200,20200,20150,220
|
|
20230613,114300,3991919850,20200,20200,20200,20200,170
|
|
20230613,114200,3988485850,20200,20200,20200,20200,150
|
|
20230613,114100,3985455850,20200,20200,20200,20200,351
|
|
20230613,114000,3978365650,20200,20200,20200,20200,225
|
|
20230613,113900,3973820650,20200,20200,20200,20200,205
|
|
20230613,113800,3969679650,20200,20200,20200,20200,545
|
|
20230613,113700,3958670650,20200,20200,20200,20200,3
|
|
20230613,113600,3958610050,20200,20200,20250,20200,1041
|
|
20230613,113500,3937578350,20250,20200,20250,20200,405
|
|
20230613,113400,3929397300,20200,20250,20250,20200,1214
|
|
20230613,113300,3904874200,20250,20250,20250,20250,76
|
|
20230613,113200,3903335200,20250,20250,20250,20250,84
|
|
20230613,113100,3901634200,20200,20250,20250,20200,292
|
|
20230613,113000,3895723750,20200,20250,20250,20200,237
|
|
20230613,112900,3890925250,20250,20250,20250,20250,10
|
|
20230613,112800,3890722750,20250,20250,20300,20250,119
|
|
20230613,112700,3888312800,20250,20250,20250,20200,286
|
|
20230613,112600,3882523250,20250,20250,20300,20250,183
|
|
20230613,112500,3878817250,20300,20250,20300,20250,403
|
|
20230613,112400,3870656450,20250,20250,20300,20250,622
|
|
20230613,112300,3858046450,20250,20250,20300,20250,686
|
|
20230613,112200,3844131400,20250,20250,20250,20250,1271
|
|
20230613,112100,3818393650,20250,20250,20300,20250,1930
|
|
20230613,112000,3779308200,20250,20200,20250,20200,646
|
|
20230613,111900,3766251550,20200,20250,20250,20200,73
|
|
20230613,111800,3764774950,20250,20200,20250,20200,1135
|
|
20230613,111700,3741797950,20200,20200,20200,20200,173
|
|
20230613,111600,3738303350,20200,20150,20200,20150,126
|
|
20230613,111500,3735759350,20150,20150,20150,20150,210
|
|
20230613,111400,3731527850,20200,20150,20200,20150,273
|
|
20230613,111300,3726026800,20150,20200,20200,20150,106
|
|
20230613,111200,3723886600,20200,20250,20250,20200,203
|
|
20230613,111100,3719785950,20250,20200,20250,20200,656
|
|
20230613,111000,3706525300,20200,20200,20200,20200,225
|
|
20230613,110900,3701980300,20200,20200,20250,20200,822
|
|
20230613,110800,3685348400,20200,20250,20250,20200,107
|
|
20230613,110700,3683185650,20250,20250,20250,20250,1207
|
|
20230613,110600,3658743900,20250,20150,20250,20150,893
|
|
20230613,110500,3640668350,20150,20200,20200,20150,2108
|
|
20230613,110400,3598120100,20200,20250,20250,20200,1090
|
|
20230613,110300,3576088800,20200,20200,20200,20200,414
|
|
20230613,110200,3567726000,20150,20200,20200,20150,1083
|
|
20230613,110100,3545850050,20150,20150,20150,20150,250
|
|
20230613,110000,3540812550,20150,20150,20200,20150,126
|
|
20230613,105900,3538271550,20250,20150,20250,20150,1063
|
|
20230613,105800,3516796250,20150,20150,20150,20150,317
|
|
20230613,105700,3510408700,20150,20100,20150,20100,95
|
|
20230613,105600,3508498100,20100,20100,20100,20100,0
|
|
20230613,105500,3508498100,20100,20100,20100,20100,51
|
|
20230613,105400,3507473000,20100,20050,20200,20050,1055
|
|
20230613,105300,3486240550,20050,20100,20150,20050,812
|
|
20230613,105200,3469933650,20100,20100,20100,20100,240
|
|
20230613,105100,3465109650,20150,20150,20200,20150,195
|
|
20230613,105000,3461179500,20150,20150,20200,20150,171
|
|
20230613,104900,3457725900,20150,20150,20150,20150,166
|
|
20230613,104800,3454381000,20200,20150,20200,20150,654
|
|
20230613,104700,3441199950,20150,20100,20150,20050,692
|
|
20230613,104600,3427288900,20100,20100,20100,20100,184
|
|
20230613,104500,3423590500,20100,20150,20150,20100,472
|
|
20230613,104400,3414080300,20100,20100,20150,20100,202
|
|
20230613,104300,3410019500,20100,20100,20100,20100,111
|
|
20230613,104200,3407788400,20100,20150,20150,20100,212
|
|
20230613,104100,3403523100,20100,20150,20150,20100,235
|
|
20230613,104000,3398799100,20150,20100,20150,20100,61
|
|
20230613,103900,3397570450,20100,20100,20100,20100,132
|
|
20230613,103800,3394917250,20100,20100,20100,20100,573
|
|
20230613,103700,3383399950,20100,20100,20100,20100,40
|
|
20230613,103600,3382595950,20100,20100,20100,20100,464
|
|
20230613,103500,3373269550,20150,20150,20150,20100,222
|
|
20230613,103400,3368806300,20100,20150,20150,20100,69
|
|
20230613,103300,3367417450,20150,20150,20150,20150,170
|
|
20230613,103200,3363991950,20100,20100,20100,20100,232
|
|
20230613,103100,3359328750,20100,20150,20200,20100,341
|
|
20230613,103000,3352462350,20100,20150,20150,20100,524
|
|
20230613,102900,3341929250,20200,20150,20250,20100,380
|
|
20230613,102800,3334274250,20100,20150,20150,20100,862
|
|
20230613,102700,3316947950,20150,20200,20200,20150,362
|
|
20230613,102600,3309650050,20200,20100,20200,20100,431
|
|
20230613,102500,3300983250,20100,20150,20250,20100,835
|
|
20230613,102400,3284136100,20150,20200,20250,20150,1276
|
|
20230613,102300,3258364950,20200,20250,20250,20200,1514
|
|
20230613,102200,3227710750,20250,20250,20300,20250,694
|
|
20230613,102100,3213655750,20250,20250,20300,20250,1896
|
|
20230613,102000,3175251500,20250,20250,20300,20250,441
|
|
20230613,101900,3166308100,20250,20250,20300,20250,874
|
|
20230613,101800,3148609100,20250,20300,20300,20250,1303
|
|
20230613,101700,3122165250,20300,20250,20300,20250,321
|
|
20230613,101600,3115662850,20250,20250,20250,20200,1200
|
|
20230613,101500,3091363000,20250,20250,20250,20250,673
|
|
20230613,101400,3077734750,20250,20250,20250,20200,2038
|
|
20230613,101300,3036469250,20250,20200,20250,20200,1282
|
|
20230613,101200,3010509600,20200,20100,20200,20100,3442
|
|
20230613,101100,2941027600,20150,20100,20150,20100,435
|
|
20230613,101000,2932273100,20100,20150,20150,20100,922
|
|
20230613,100900,2913735950,20100,20150,20200,20100,2057
|
|
20230613,100800,2872278150,20200,20150,20200,20150,1523
|
|
20230613,100700,2841530250,20200,20200,20200,20150,1854
|
|
20230613,100600,2804109350,20200,20150,20200,20100,993
|
|
20230613,100500,2784099150,20150,20200,20200,20100,4620
|
|
20230613,100400,2690936750,20150,19940,20200,19940,2551
|
|
20230613,100300,2639522030,20050,19940,20050,19930,3948
|
|
20230613,100200,2560697300,19950,19950,19960,19950,660
|
|
20230613,100100,2547528410,19950,19960,19970,19950,502
|
|
20230613,100000,2537509700,19960,19930,19960,19930,278
|
|
20230613,095900,2531963850,19930,19940,19970,19930,1034
|
|
20230613,095800,2511343260,19930,19940,19940,19930,177
|
|
20230613,095700,2507815150,19920,19910,19930,19910,421
|
|
20230613,095600,2499428740,19910,19900,19910,19870,215
|
|
20230613,095500,2495156240,19870,19860,19870,19860,149
|
|
20230613,095400,2492196900,19850,19860,19880,19850,583
|
|
20230613,095300,2480613790,19850,19860,19860,19840,995
|
|
20230613,095200,2460866290,19860,19900,19900,19860,686
|
|
20230613,095100,2447235520,19900,19940,19940,19900,916
|
|
20230613,095000,2428995930,19940,19940,19940,19930,633
|
|
20230613,094900,2416374060,19950,19950,19960,19950,1655
|
|
20230613,094800,2383355140,19950,19980,19980,19950,1335
|
|
20230613,094700,2356702340,19980,19990,19990,19970,1586
|
|
20230613,094600,2325012750,19990,20000,20000,19990,914
|
|
20230613,094500,2306734850,20000,20000,20050,20000,657
|
|
20230613,094400,2293573500,20000,20050,20050,20000,1083
|
|
20230613,094300,2271900900,20050,20100,20100,20000,3643
|
|
20230613,094200,2198883750,20050,20200,20250,20050,13788
|
|
20230613,094100,1920768250,20200,20150,20250,20100,7603
|
|
20230613,094000,1767418550,20150,20100,20150,20050,6952
|
|
20230613,093900,1627483550,20050,19980,20150,19960,6601
|
|
20230613,093800,1494959090,19960,19920,19980,19920,1787
|
|
20230613,093700,1459314090,19920,19900,19920,19900,457
|
|
20230613,093600,1450218390,19900,19850,19900,19850,518
|
|
20230613,093500,1439925340,19850,19850,19850,19840,202
|
|
20230613,093400,1435915720,19840,19840,19900,19830,340
|
|
20230613,093300,1429171040,19830,19850,19850,19830,550
|
|
20230613,093200,1418257270,19850,19850,19850,19840,727
|
|
20230613,093100,1403832880,19870,19810,19870,19810,599
|
|
20230613,093000,1391953790,19800,19780,19810,19780,469
|
|
20230613,092900,1382669140,19740,19750,19750,19740,649
|
|
20230613,092800,1369855460,19750,19740,19750,19740,386
|
|
20230613,092700,1362234600,19750,19740,19750,19740,504
|
|
20230613,092600,1352284610,19740,19750,19760,19740,461
|
|
20230613,092500,1343179310,19760,19790,19790,19760,328
|
|
20230613,092400,1336695940,19790,19790,19790,19770,556
|
|
20230613,092300,1325693140,19800,19760,19800,19760,86
|
|
20230613,092200,1323992700,19750,19740,19750,19740,513
|
|
20230613,092100,1313865520,19740,19760,19770,19740,331
|
|
20230613,092000,1307327250,19770,19740,19800,19740,738
|
|
20230613,091900,1292724820,19730,19790,19800,19720,650
|
|
20230613,091800,1279870040,19790,19680,19800,19680,238
|
|
20230613,091700,1275159620,19790,19790,19800,19670,709
|
|
20230613,091600,1261126450,19800,19650,19800,19650,1924
|
|
20230613,091500,1223172040,19650,19650,19700,19650,1094
|
|
20230613,091400,1201672690,19650,19650,19700,19630,2005
|
|
20230613,091300,1162287120,19650,19700,19710,19650,3940
|
|
20230613,091200,1084736440,19700,19710,19710,19700,1928
|
|
20230613,091100,1046752420,19720,19780,19780,19710,10558
|
|
20230613,091000,838283110,19780,19830,19830,19780,1954
|
|
20230613,090900,799576450,19830,19800,19830,19800,502
|
|
20230613,090800,789633580,19830,19840,19840,19830,568
|
|
20230613,090700,778366110,19840,19810,19840,19780,809
|
|
20230613,090600,762342780,19780,19760,19810,19760,2803
|
|
20230613,090500,706858830,19750,19750,19770,19750,1621
|
|
20230613,090400,674838350,19770,19780,19780,19740,3973
|
|
20230613,090300,596361440,19780,19740,19810,19740,2875
|
|
20230613,090200,539513340,19760,19840,19850,19700,8578
|
|
20230613,090100,369751860,19850,20050,20150,19840,12904
|
|
20230613,090000,112036700,20050,20100,20100,20050,5576
|