798 lines
41 KiB
CSV
798 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,221500,1095250200,43200,43200,43200,43200,1279
|
|
20230614,221400,1095250200,43200,43200,43200,43200,0
|
|
20230614,221300,1095250200,43200,43200,43200,43200,0
|
|
20230614,221200,1095250200,43200,43200,43200,43200,0
|
|
20230614,221100,1095250200,43200,43200,43200,43200,0
|
|
20230614,221000,1095250200,43200,43200,43200,43200,0
|
|
20230614,220900,1095250200,43200,43200,43200,43200,0
|
|
20230614,220800,1095250200,43200,43200,43200,43200,0
|
|
20230614,220700,1095250200,43200,43200,43200,43200,0
|
|
20230614,220600,1095250200,43200,43200,43200,43200,0
|
|
20230614,220500,1095250200,43200,43200,43200,43200,0
|
|
20230614,220400,1095250200,43200,43200,43200,43200,0
|
|
20230614,220300,1095250200,43200,43200,43200,43200,0
|
|
20230614,220200,1095250200,43200,43200,43200,43200,0
|
|
20230614,220100,1095250200,43200,43200,43200,43200,0
|
|
20230614,220000,1095250200,43200,43200,43200,43200,0
|
|
20230614,215900,1095250200,43200,43200,43200,43200,0
|
|
20230614,215800,1095250200,43200,43200,43200,43200,0
|
|
20230614,215700,1095250200,43200,43200,43200,43200,0
|
|
20230614,215600,1095250200,43200,43200,43200,43200,0
|
|
20230614,215500,1095250200,43200,43200,43200,43200,0
|
|
20230614,215400,1095250200,43200,43200,43200,43200,0
|
|
20230614,215300,1095250200,43200,43200,43200,43200,0
|
|
20230614,215200,1095250200,43200,43200,43200,43200,0
|
|
20230614,215100,1095250200,43200,43200,43200,43200,0
|
|
20230614,215000,1095250200,43200,43200,43200,43200,0
|
|
20230614,214900,1095250200,43200,43200,43200,43200,0
|
|
20230614,214800,1095250200,43200,43200,43200,43200,0
|
|
20230614,214700,1095250200,43200,43200,43200,43200,0
|
|
20230614,214600,1095250200,43200,43200,43200,43200,0
|
|
20230614,214500,1095250200,43200,43200,43200,43200,1279
|
|
20230614,214400,1095250200,43200,43200,43200,43200,0
|
|
20230614,214300,1095250200,43200,43200,43200,43200,0
|
|
20230614,214200,1095250200,43200,43200,43200,43200,0
|
|
20230614,214100,1095250200,43200,43200,43200,43200,0
|
|
20230614,214000,1095250200,43200,43200,43200,43200,0
|
|
20230614,213900,1095250200,43200,43200,43200,43200,0
|
|
20230614,213800,1095250200,43200,43200,43200,43200,0
|
|
20230614,213700,1095250200,43200,43200,43200,43200,0
|
|
20230614,213600,1095250200,43200,43200,43200,43200,0
|
|
20230614,213500,1095250200,43200,43200,43200,43200,0
|
|
20230614,213400,1095250200,43200,43200,43200,43200,0
|
|
20230614,213300,1095250200,43200,43200,43200,43200,0
|
|
20230614,213200,1095250200,43200,43200,43200,43200,0
|
|
20230614,213100,1095250200,43200,43200,43200,43200,0
|
|
20230614,213000,1095250200,43200,43200,43200,43200,0
|
|
20230614,212900,1095250200,43200,43200,43200,43200,0
|
|
20230614,212800,1095250200,43200,43200,43200,43200,0
|
|
20230614,212700,1095250200,43200,43200,43200,43200,0
|
|
20230614,212600,1095250200,43200,43200,43200,43200,0
|
|
20230614,212500,1095250200,43200,43200,43200,43200,0
|
|
20230614,212400,1095250200,43200,43200,43200,43200,0
|
|
20230614,212300,1095250200,43200,43200,43200,43200,0
|
|
20230614,212200,1095250200,43200,43200,43200,43200,0
|
|
20230614,212100,1095250200,43200,43200,43200,43200,0
|
|
20230614,212000,1095250200,43200,43200,43200,43200,0
|
|
20230614,211900,1095250200,43200,43200,43200,43200,0
|
|
20230614,211800,1095250200,43200,43200,43200,43200,0
|
|
20230614,211700,1095250200,43200,43200,43200,43200,0
|
|
20230614,211600,1095250200,43200,43200,43200,43200,0
|
|
20230614,211500,1095250200,43200,43200,43200,43200,1279
|
|
20230614,211400,1095250200,43200,43200,43200,43200,0
|
|
20230614,211300,1095250200,43200,43200,43200,43200,0
|
|
20230614,211200,1095250200,43200,43200,43200,43200,0
|
|
20230614,211100,1095250200,43200,43200,43200,43200,0
|
|
20230614,211000,1095250200,43200,43200,43200,43200,0
|
|
20230614,210900,1095250200,43200,43200,43200,43200,0
|
|
20230614,210800,1095250200,43200,43200,43200,43200,0
|
|
20230614,210700,1095250200,43200,43200,43200,43200,0
|
|
20230614,210600,1095250200,43200,43200,43200,43200,0
|
|
20230614,210500,1095250200,43200,43200,43200,43200,0
|
|
20230614,210400,1095250200,43200,43200,43200,43200,0
|
|
20230614,210300,1095250200,43200,43200,43200,43200,0
|
|
20230614,210200,1095250200,43200,43200,43200,43200,0
|
|
20230614,210100,1095250200,43200,43200,43200,43200,0
|
|
20230614,210000,1095250200,43200,43200,43200,43200,0
|
|
20230614,205900,1095250200,43200,43200,43200,43200,0
|
|
20230614,205800,1095250200,43200,43200,43200,43200,0
|
|
20230614,205700,1095250200,43200,43200,43200,43200,0
|
|
20230614,205600,1095250200,43200,43200,43200,43200,0
|
|
20230614,205500,1095250200,43200,43200,43200,43200,0
|
|
20230614,205400,1095250200,43200,43200,43200,43200,0
|
|
20230614,205300,1095250200,43200,43200,43200,43200,0
|
|
20230614,205200,1095250200,43200,43200,43200,43200,0
|
|
20230614,205100,1095250200,43200,43200,43200,43200,0
|
|
20230614,205000,1095250200,43200,43200,43200,43200,0
|
|
20230614,204900,1095250200,43200,43200,43200,43200,0
|
|
20230614,204800,1095250200,43200,43200,43200,43200,0
|
|
20230614,204700,1095250200,43200,43200,43200,43200,0
|
|
20230614,204600,1095250200,43200,43200,43200,43200,0
|
|
20230614,204500,1095250200,43200,43200,43200,43200,1279
|
|
20230614,204400,1095250200,43200,43200,43200,43200,0
|
|
20230614,204300,1095250200,43200,43200,43200,43200,0
|
|
20230614,204200,1095250200,43200,43200,43200,43200,0
|
|
20230614,204100,1095250200,43200,43200,43200,43200,0
|
|
20230614,204000,1095250200,43200,43200,43200,43200,0
|
|
20230614,203900,1095250200,43200,43200,43200,43200,0
|
|
20230614,203800,1095250200,43200,43200,43200,43200,0
|
|
20230614,203700,1095250200,43200,43200,43200,43200,0
|
|
20230614,203600,1095250200,43200,43200,43200,43200,0
|
|
20230614,203500,1095250200,43200,43200,43200,43200,0
|
|
20230614,203400,1095250200,43200,43200,43200,43200,0
|
|
20230614,203300,1095250200,43200,43200,43200,43200,0
|
|
20230614,203200,1095250200,43200,43200,43200,43200,0
|
|
20230614,203100,1095250200,43200,43200,43200,43200,0
|
|
20230614,203000,1095250200,43200,43200,43200,43200,0
|
|
20230614,202900,1095250200,43200,43200,43200,43200,0
|
|
20230614,202800,1095250200,43200,43200,43200,43200,0
|
|
20230614,202700,1095250200,43200,43200,43200,43200,0
|
|
20230614,202600,1095250200,43200,43200,43200,43200,0
|
|
20230614,202500,1095250200,43200,43200,43200,43200,0
|
|
20230614,202400,1095250200,43200,43200,43200,43200,0
|
|
20230614,202300,1095250200,43200,43200,43200,43200,0
|
|
20230614,202200,1095250200,43200,43200,43200,43200,0
|
|
20230614,202100,1095250200,43200,43200,43200,43200,0
|
|
20230614,202000,1095250200,43200,43200,43200,43200,0
|
|
20230614,201900,1095250200,43200,43200,43200,43200,0
|
|
20230614,201800,1095250200,43200,43200,43200,43200,0
|
|
20230614,201700,1095250200,43200,43200,43200,43200,0
|
|
20230614,201600,1095250200,43200,43200,43200,43200,0
|
|
20230614,201500,1095250200,43200,43200,43200,43200,1279
|
|
20230614,201400,1095250200,43200,43200,43200,43200,0
|
|
20230614,201300,1095250200,43200,43200,43200,43200,0
|
|
20230614,201200,1095250200,43200,43200,43200,43200,0
|
|
20230614,201100,1095250200,43200,43200,43200,43200,0
|
|
20230614,201000,1095250200,43200,43200,43200,43200,0
|
|
20230614,200900,1095250200,43200,43200,43200,43200,0
|
|
20230614,200800,1095250200,43200,43200,43200,43200,0
|
|
20230614,200700,1095250200,43200,43200,43200,43200,0
|
|
20230614,200600,1095250200,43200,43200,43200,43200,0
|
|
20230614,200500,1095250200,43200,43200,43200,43200,0
|
|
20230614,200400,1095250200,43200,43200,43200,43200,0
|
|
20230614,200300,1095250200,43200,43200,43200,43200,0
|
|
20230614,200200,1095250200,43200,43200,43200,43200,0
|
|
20230614,200100,1095250200,43200,43200,43200,43200,0
|
|
20230614,200000,1095250200,43200,43200,43200,43200,0
|
|
20230614,195900,1095250200,43200,43200,43200,43200,0
|
|
20230614,195800,1095250200,43200,43200,43200,43200,0
|
|
20230614,195700,1095250200,43200,43200,43200,43200,0
|
|
20230614,195600,1095250200,43200,43200,43200,43200,0
|
|
20230614,195500,1095250200,43200,43200,43200,43200,0
|
|
20230614,195400,1095250200,43200,43200,43200,43200,0
|
|
20230614,195300,1095250200,43200,43200,43200,43200,0
|
|
20230614,195200,1095250200,43200,43200,43200,43200,0
|
|
20230614,195100,1095250200,43200,43200,43200,43200,0
|
|
20230614,195000,1095250200,43200,43200,43200,43200,0
|
|
20230614,194900,1095250200,43200,43200,43200,43200,0
|
|
20230614,194800,1095250200,43200,43200,43200,43200,0
|
|
20230614,194700,1095250200,43200,43200,43200,43200,0
|
|
20230614,194600,1095250200,43200,43200,43200,43200,0
|
|
20230614,194500,1095250200,43200,43200,43200,43200,1279
|
|
20230614,194400,1095250200,43200,43200,43200,43200,0
|
|
20230614,194300,1095250200,43200,43200,43200,43200,0
|
|
20230614,194200,1095250200,43200,43200,43200,43200,0
|
|
20230614,194100,1095250200,43200,43200,43200,43200,0
|
|
20230614,194000,1095250200,43200,43200,43200,43200,0
|
|
20230614,193900,1095250200,43200,43200,43200,43200,0
|
|
20230614,193800,1095250200,43200,43200,43200,43200,0
|
|
20230614,193700,1095250200,43200,43200,43200,43200,0
|
|
20230614,193600,1095250200,43200,43200,43200,43200,0
|
|
20230614,193500,1095250200,43200,43200,43200,43200,0
|
|
20230614,193400,1095250200,43200,43200,43200,43200,0
|
|
20230614,193300,1095250200,43200,43200,43200,43200,0
|
|
20230614,193200,1095250200,43200,43200,43200,43200,0
|
|
20230614,193100,1095250200,43200,43200,43200,43200,0
|
|
20230614,193000,1095250200,43200,43200,43200,43200,0
|
|
20230614,192900,1095250200,43200,43200,43200,43200,0
|
|
20230614,192800,1095250200,43200,43200,43200,43200,0
|
|
20230614,192700,1095250200,43200,43200,43200,43200,0
|
|
20230614,192600,1095250200,43200,43200,43200,43200,0
|
|
20230614,192500,1095250200,43200,43200,43200,43200,0
|
|
20230614,192400,1095250200,43200,43200,43200,43200,0
|
|
20230614,192300,1095250200,43200,43200,43200,43200,0
|
|
20230614,192200,1095250200,43200,43200,43200,43200,0
|
|
20230614,192100,1095250200,43200,43200,43200,43200,0
|
|
20230614,192000,1095250200,43200,43200,43200,43200,0
|
|
20230614,191900,1095250200,43200,43200,43200,43200,0
|
|
20230614,191800,1095250200,43200,43200,43200,43200,0
|
|
20230614,191700,1095250200,43200,43200,43200,43200,0
|
|
20230614,191600,1095250200,43200,43200,43200,43200,0
|
|
20230614,191500,1095250200,43200,43200,43200,43200,1279
|
|
20230614,191400,1095250200,43200,43200,43200,43200,0
|
|
20230614,191300,1095250200,43200,43200,43200,43200,0
|
|
20230614,191200,1095250200,43200,43200,43200,43200,0
|
|
20230614,191100,1095250200,43200,43200,43200,43200,0
|
|
20230614,191000,1095250200,43200,43200,43200,43200,0
|
|
20230614,190900,1095250200,43200,43200,43200,43200,0
|
|
20230614,190800,1095250200,43200,43200,43200,43200,0
|
|
20230614,190700,1095250200,43200,43200,43200,43200,0
|
|
20230614,190600,1095250200,43200,43200,43200,43200,0
|
|
20230614,190500,1095250200,43200,43200,43200,43200,0
|
|
20230614,190400,1095250200,43200,43200,43200,43200,0
|
|
20230614,190300,1095250200,43200,43200,43200,43200,0
|
|
20230614,190200,1095250200,43200,43200,43200,43200,0
|
|
20230614,190100,1095250200,43200,43200,43200,43200,0
|
|
20230614,190000,1095250200,43200,43200,43200,43200,0
|
|
20230614,185900,1095250200,43200,43200,43200,43200,0
|
|
20230614,185800,1095250200,43200,43200,43200,43200,0
|
|
20230614,185700,1095250200,43200,43200,43200,43200,0
|
|
20230614,185600,1095250200,43200,43200,43200,43200,0
|
|
20230614,185500,1095250200,43200,43200,43200,43200,0
|
|
20230614,185400,1095250200,43200,43200,43200,43200,0
|
|
20230614,185300,1095250200,43200,43200,43200,43200,0
|
|
20230614,185200,1095250200,43200,43200,43200,43200,0
|
|
20230614,185100,1095250200,43200,43200,43200,43200,0
|
|
20230614,185000,1095250200,43200,43200,43200,43200,0
|
|
20230614,184900,1095250200,43200,43200,43200,43200,0
|
|
20230614,184800,1095250200,43200,43200,43200,43200,0
|
|
20230614,184700,1095250200,43200,43200,43200,43200,0
|
|
20230614,184600,1095250200,43200,43200,43200,43200,0
|
|
20230614,184500,1095250200,43200,43200,43200,43200,1279
|
|
20230614,184400,1095250200,43200,43200,43200,43200,0
|
|
20230614,184300,1095250200,43200,43200,43200,43200,0
|
|
20230614,184200,1095250200,43200,43200,43200,43200,0
|
|
20230614,184100,1095250200,43200,43200,43200,43200,0
|
|
20230614,184000,1095250200,43200,43200,43200,43200,0
|
|
20230614,183900,1095250200,43200,43200,43200,43200,0
|
|
20230614,183800,1095250200,43200,43200,43200,43200,0
|
|
20230614,183700,1095250200,43200,43200,43200,43200,0
|
|
20230614,183600,1095250200,43200,43200,43200,43200,0
|
|
20230614,183500,1095250200,43200,43200,43200,43200,0
|
|
20230614,183400,1095250200,43200,43200,43200,43200,0
|
|
20230614,183300,1095250200,43200,43200,43200,43200,0
|
|
20230614,183200,1095250200,43200,43200,43200,43200,0
|
|
20230614,183100,1095250200,43200,43200,43200,43200,0
|
|
20230614,183000,1095250200,43200,43200,43200,43200,0
|
|
20230614,182900,1095250200,43200,43200,43200,43200,0
|
|
20230614,182800,1095250200,43200,43200,43200,43200,0
|
|
20230614,182700,1095250200,43200,43200,43200,43200,0
|
|
20230614,182600,1095250200,43200,43200,43200,43200,0
|
|
20230614,182500,1095250200,43200,43200,43200,43200,0
|
|
20230614,182400,1095250200,43200,43200,43200,43200,0
|
|
20230614,182300,1095250200,43200,43200,43200,43200,0
|
|
20230614,182200,1095250200,43200,43200,43200,43200,0
|
|
20230614,182100,1095250200,43200,43200,43200,43200,0
|
|
20230614,182000,1095250200,43200,43200,43200,43200,0
|
|
20230614,181900,1095250200,43200,43200,43200,43200,0
|
|
20230614,181800,1095250200,43200,43200,43200,43200,0
|
|
20230614,181700,1095250200,43200,43200,43200,43200,0
|
|
20230614,181600,1095250200,43200,43200,43200,43200,0
|
|
20230614,181500,1095250200,43200,43200,43200,43200,1279
|
|
20230614,181400,1095250200,43200,43200,43200,43200,0
|
|
20230614,181300,1095250200,43200,43200,43200,43200,0
|
|
20230614,181200,1095250200,43200,43200,43200,43200,0
|
|
20230614,181100,1095250200,43200,43200,43200,43200,0
|
|
20230614,181000,1095250200,43200,43200,43200,43200,0
|
|
20230614,180900,1095250200,43200,43200,43200,43200,0
|
|
20230614,180800,1095250200,43200,43200,43200,43200,0
|
|
20230614,180700,1095250200,43200,43200,43200,43200,0
|
|
20230614,180600,1095250200,43200,43200,43200,43200,0
|
|
20230614,180500,1095250200,43200,43200,43200,43200,0
|
|
20230614,180400,1095250200,43200,43200,43200,43200,0
|
|
20230614,180300,1095250200,43200,43200,43200,43200,0
|
|
20230614,180200,1095250200,43200,43200,43200,43200,0
|
|
20230614,180100,1095250200,43200,43200,43200,43200,0
|
|
20230614,180000,1095250200,43200,43200,43200,43200,0
|
|
20230614,175900,1095250200,43200,43200,43200,43200,0
|
|
20230614,175800,1095250200,43200,43200,43200,43200,0
|
|
20230614,175700,1095250200,43200,43200,43200,43200,0
|
|
20230614,175600,1095250200,43200,43200,43200,43200,0
|
|
20230614,175500,1095250200,43200,43200,43200,43200,0
|
|
20230614,175400,1095250200,43200,43200,43200,43200,0
|
|
20230614,175300,1095250200,43200,43200,43200,43200,0
|
|
20230614,175200,1095250200,43200,43200,43200,43200,0
|
|
20230614,175100,1095250200,43200,43200,43200,43200,0
|
|
20230614,175000,1095250200,43200,43200,43200,43200,0
|
|
20230614,174900,1095250200,43200,43200,43200,43200,0
|
|
20230614,174800,1095250200,43200,43200,43200,43200,0
|
|
20230614,174700,1095250200,43200,43200,43200,43200,0
|
|
20230614,174600,1095250200,43200,43200,43200,43200,0
|
|
20230614,174500,1095250200,43200,43200,43200,43200,1279
|
|
20230614,174400,1095250200,43200,43200,43200,43200,0
|
|
20230614,174300,1095250200,43200,43200,43200,43200,0
|
|
20230614,174200,1095250200,43200,43200,43200,43200,0
|
|
20230614,174100,1095250200,43200,43200,43200,43200,0
|
|
20230614,174000,1095250200,43200,43200,43200,43200,0
|
|
20230614,173900,1095250200,43200,43200,43200,43200,0
|
|
20230614,173800,1095250200,43200,43200,43200,43200,0
|
|
20230614,173700,1095250200,43200,43200,43200,43200,0
|
|
20230614,173600,1095250200,43200,43200,43200,43200,0
|
|
20230614,173500,1095250200,43200,43200,43200,43200,0
|
|
20230614,173400,1095250200,43200,43200,43200,43200,0
|
|
20230614,173300,1095250200,43200,43200,43200,43200,0
|
|
20230614,173200,1095250200,43200,43200,43200,43200,0
|
|
20230614,173100,1095250200,43200,43200,43200,43200,0
|
|
20230614,173000,1095250200,43200,43200,43200,43200,0
|
|
20230614,172900,1095250200,43200,43200,43200,43200,0
|
|
20230614,172800,1095250200,43200,43200,43200,43200,0
|
|
20230614,172700,1095250200,43200,43200,43200,43200,0
|
|
20230614,172600,1095250200,43200,43200,43200,43200,0
|
|
20230614,172500,1095250200,43200,43200,43200,43200,0
|
|
20230614,172400,1095250200,43200,43200,43200,43200,0
|
|
20230614,172300,1095250200,43200,43200,43200,43200,0
|
|
20230614,172200,1095250200,43200,43200,43200,43200,0
|
|
20230614,172100,1095250200,43200,43200,43200,43200,0
|
|
20230614,172000,1095250200,43200,43200,43200,43200,0
|
|
20230614,171900,1095250200,43200,43200,43200,43200,0
|
|
20230614,171800,1095250200,43200,43200,43200,43200,0
|
|
20230614,171700,1095250200,43200,43200,43200,43200,0
|
|
20230614,171600,1095250200,43200,43200,43200,43200,0
|
|
20230614,171500,1095250200,43200,43200,43200,43200,1279
|
|
20230614,171400,1095250200,43200,43200,43200,43200,0
|
|
20230614,171300,1095250200,43200,43200,43200,43200,0
|
|
20230614,171200,1095250200,43200,43200,43200,43200,0
|
|
20230614,171100,1095250200,43200,43200,43200,43200,0
|
|
20230614,171000,1095250200,43200,43200,43200,43200,0
|
|
20230614,170900,1095250200,43200,43200,43200,43200,0
|
|
20230614,170800,1095250200,43200,43200,43200,43200,0
|
|
20230614,170700,1095250200,43200,43200,43200,43200,0
|
|
20230614,170600,1095250200,43200,43200,43200,43200,0
|
|
20230614,170500,1095250200,43200,43200,43200,43200,0
|
|
20230614,170400,1095250200,43200,43200,43200,43200,0
|
|
20230614,170300,1095250200,43200,43200,43200,43200,0
|
|
20230614,170200,1095250200,43200,43200,43200,43200,0
|
|
20230614,170100,1095250200,43200,43200,43200,43200,0
|
|
20230614,170000,1095250200,43200,43200,43200,43200,0
|
|
20230614,165900,1095250200,43200,43200,43200,43200,0
|
|
20230614,165800,1095250200,43200,43200,43200,43200,0
|
|
20230614,165700,1095250200,43200,43200,43200,43200,0
|
|
20230614,165600,1095250200,43200,43200,43200,43200,0
|
|
20230614,165500,1095250200,43200,43200,43200,43200,0
|
|
20230614,165400,1095250200,43200,43200,43200,43200,0
|
|
20230614,165300,1095250200,43200,43200,43200,43200,0
|
|
20230614,165200,1095250200,43200,43200,43200,43200,0
|
|
20230614,165100,1095250200,43200,43200,43200,43200,0
|
|
20230614,165000,1095250200,43200,43200,43200,43200,0
|
|
20230614,164900,1095250200,43200,43200,43200,43200,0
|
|
20230614,164800,1095250200,43200,43200,43200,43200,0
|
|
20230614,164700,1095250200,43200,43200,43200,43200,0
|
|
20230614,164600,1095250200,43200,43200,43200,43200,0
|
|
20230614,164500,1095250200,43200,43200,43200,43200,1279
|
|
20230614,164400,1095250200,43200,43200,43200,43200,0
|
|
20230614,164300,1095250200,43200,43200,43200,43200,0
|
|
20230614,164200,1095250200,43200,43200,43200,43200,0
|
|
20230614,164100,1095250200,43200,43200,43200,43200,0
|
|
20230614,164000,1095250200,43200,43200,43200,43200,0
|
|
20230614,163900,1095250200,43200,43200,43200,43200,0
|
|
20230614,163800,1095250200,43200,43200,43200,43200,0
|
|
20230614,163700,1095250200,43200,43200,43200,43200,0
|
|
20230614,163600,1095250200,43200,43200,43200,43200,0
|
|
20230614,163500,1095250200,43200,43200,43200,43200,0
|
|
20230614,163400,1095250200,43200,43200,43200,43200,0
|
|
20230614,163300,1095250200,43200,43200,43200,43200,0
|
|
20230614,163200,1095250200,43200,43200,43200,43200,0
|
|
20230614,163100,1095250200,43200,43200,43200,43200,0
|
|
20230614,163000,1095250200,43200,43200,43200,43200,0
|
|
20230614,162900,1095250200,43200,43200,43200,43200,0
|
|
20230614,162800,1095250200,43200,43200,43200,43200,0
|
|
20230614,162700,1095250200,43200,43200,43200,43200,0
|
|
20230614,162600,1095250200,43200,43200,43200,43200,0
|
|
20230614,162500,1095250200,43200,43200,43200,43200,0
|
|
20230614,162400,1095250200,43200,43200,43200,43200,0
|
|
20230614,162300,1095250200,43200,43200,43200,43200,0
|
|
20230614,162200,1095250200,43200,43200,43200,43200,0
|
|
20230614,162100,1095250200,43200,43200,43200,43200,0
|
|
20230614,162000,1095250200,43200,43200,43200,43200,0
|
|
20230614,161900,1095250200,43200,43200,43200,43200,0
|
|
20230614,161800,1095250200,43200,43200,43200,43200,0
|
|
20230614,161700,1095250200,43200,43200,43200,43200,0
|
|
20230614,161600,1095250200,43200,43200,43200,43200,0
|
|
20230614,161500,1095250200,43200,43200,43200,43200,1279
|
|
20230614,161400,1095250200,43200,43200,43200,43200,0
|
|
20230614,161300,1095250200,43200,43200,43200,43200,0
|
|
20230614,161200,1095250200,43200,43200,43200,43200,0
|
|
20230614,161100,1095250200,43200,43200,43200,43200,0
|
|
20230614,161000,1095250200,43200,43200,43200,43200,0
|
|
20230614,160900,1095250200,43200,43200,43200,43200,0
|
|
20230614,160800,1095250200,43200,43200,43200,43200,0
|
|
20230614,160700,1095250200,43200,43200,43200,43200,0
|
|
20230614,160600,1095250200,43200,43200,43200,43200,0
|
|
20230614,160500,1095250200,43200,43200,43200,43200,0
|
|
20230614,160400,1095250200,43200,43200,43200,43200,0
|
|
20230614,160300,1095250200,43200,43200,43200,43200,0
|
|
20230614,160200,1095250200,43200,43200,43200,43200,0
|
|
20230614,160100,1095250200,43200,43200,43200,43200,0
|
|
20230614,160000,1095250200,43200,43200,43200,43200,0
|
|
20230614,155900,1095250200,43200,43200,43200,43200,0
|
|
20230614,155800,1095250200,43200,43200,43200,43200,0
|
|
20230614,155700,1095250200,43200,43200,43200,43200,0
|
|
20230614,155600,1095250200,43200,43200,43200,43200,0
|
|
20230614,155500,1095250200,43200,43200,43200,43200,0
|
|
20230614,155400,1095250200,43200,43200,43200,43200,0
|
|
20230614,155300,1095250200,43200,43200,43200,43200,0
|
|
20230614,155200,1095250200,43200,43200,43200,43200,0
|
|
20230614,155100,1095250200,43200,43200,43200,43200,0
|
|
20230614,155000,1095250200,43200,43200,43200,43200,0
|
|
20230614,154900,1095250200,43200,43200,43200,43200,0
|
|
20230614,154800,1095250200,43200,43200,43200,43200,0
|
|
20230614,154700,1095250200,43200,43200,43200,43200,0
|
|
20230614,154600,1095250200,43200,43200,43200,43200,0
|
|
20230614,154500,1095250200,43200,43200,43200,43200,1279
|
|
20230614,154400,1095250200,43200,43200,43200,43200,0
|
|
20230614,154300,1095250200,43200,43200,43200,43200,0
|
|
20230614,154200,1095250200,43200,43200,43200,43200,0
|
|
20230614,154100,1095250200,43200,43200,43200,43200,0
|
|
20230614,154000,1095250200,43200,43200,43200,43200,0
|
|
20230614,153900,1095250200,43200,43200,43200,43200,0
|
|
20230614,153800,1095250200,43200,43200,43200,43200,0
|
|
20230614,153700,1095250200,43200,43200,43200,43200,0
|
|
20230614,153600,1095250200,43200,43200,43200,43200,0
|
|
20230614,153500,1095250200,43200,43200,43200,43200,0
|
|
20230614,153400,1095250200,43200,43200,43200,43200,0
|
|
20230614,153300,1095250200,43200,43200,43200,43200,0
|
|
20230614,153200,1095250200,43200,43200,43200,43200,0
|
|
20230614,153100,1095250200,43200,43200,43200,43200,0
|
|
20230614,153000,1095250200,43200,43200,43200,43200,1279
|
|
20230614,152900,1039997400,43250,43250,43250,43250,0
|
|
20230614,152800,1039997400,43250,43250,43250,43250,0
|
|
20230614,152700,1039997400,43250,43250,43250,43250,0
|
|
20230614,152600,1039997400,43250,43250,43250,43250,0
|
|
20230614,152500,1039997400,43250,43250,43250,43250,0
|
|
20230614,152400,1039997400,43250,43250,43250,43250,0
|
|
20230614,152300,1039997400,43250,43250,43250,43250,0
|
|
20230614,152200,1039997400,43250,43250,43250,43250,0
|
|
20230614,152100,1039997400,43250,43250,43250,43250,0
|
|
20230614,152000,1039997400,43250,43250,43250,43250,0
|
|
20230614,151900,1039997400,43250,43200,43250,43200,125
|
|
20230614,151800,1034592600,43250,43200,43250,43200,53
|
|
20230614,151700,1032301700,43250,43250,43250,43200,95
|
|
20230614,151600,1028194050,43250,43200,43250,43200,167
|
|
20230614,151500,1020979450,43200,43150,43200,43150,3
|
|
20230614,151400,1020849950,43250,43200,43250,43150,67
|
|
20230614,151300,1017955750,43200,43150,43200,43150,4
|
|
20230614,151200,1017783100,43150,43150,43150,43150,3
|
|
20230614,151100,1017653650,43150,43200,43200,43150,14
|
|
20230614,151000,1017049450,43150,43150,43150,43150,4
|
|
20230614,150900,1016876850,43150,43200,43250,43150,62
|
|
20230614,150800,1014196300,43250,43250,43250,43150,43
|
|
20230614,150700,1012336800,43100,43100,43300,43100,874
|
|
20230614,150600,974587300,43200,43100,43200,43100,7
|
|
20230614,150500,974285200,43250,43250,43250,43050,312
|
|
20230614,150400,960792050,43050,43050,43250,43050,1059
|
|
20230614,150300,915018450,43050,43050,43100,43050,10
|
|
20230614,150200,914587600,43050,43100,43100,43050,47
|
|
20230614,150100,912564050,43050,43050,43050,43050,3
|
|
20230614,150000,912434900,43100,43050,43100,43000,26
|
|
20230614,145900,911315600,43050,43050,43050,43050,79
|
|
20230614,145800,907914650,43100,43050,43100,43050,29
|
|
20230614,145700,906666050,43100,43050,43100,43050,5
|
|
20230614,145600,906450750,43050,43150,43150,43050,7
|
|
20230614,145500,906148800,43050,43100,43150,43050,50
|
|
20230614,145400,903995100,43100,43100,43100,43100,31
|
|
20230614,145300,902659000,43100,43050,43100,43050,2
|
|
20230614,145200,902572850,43050,43100,43100,43050,33
|
|
20230614,145100,901151850,43100,43150,43200,43100,77
|
|
20230614,145000,897832750,43150,43150,43200,43150,347
|
|
20230614,144900,882858500,43200,43150,43200,43150,13
|
|
20230614,144800,882297050,43150,43150,43150,43150,3
|
|
20230614,144700,882167600,43200,43150,43200,43150,56
|
|
20230614,144600,879751150,43200,43000,43200,43000,121
|
|
20230614,144500,874537500,43000,43000,43000,43000,3
|
|
20230614,144400,874408500,43000,43000,43000,43000,1
|
|
20230614,144300,874365500,43000,43050,43050,43000,13
|
|
20230614,144200,873806000,43000,43000,43000,43000,39
|
|
20230614,144100,872129000,43000,43000,43000,43000,1
|
|
20230614,144000,872086000,43050,43000,43050,43000,37
|
|
20230614,143900,870493400,43050,43000,43050,43000,145
|
|
20230614,143800,864256750,43000,43050,43050,43000,3
|
|
20230614,143700,864127650,43000,43000,43050,43000,18
|
|
20230614,143600,863353550,43050,43050,43050,43000,15
|
|
20230614,143500,862707950,43000,43000,43000,43000,1
|
|
20230614,143400,862664950,43000,43000,43050,43000,18
|
|
20230614,143300,861890250,43000,43000,43000,43000,3
|
|
20230614,143200,861761250,43050,43000,43050,43000,168
|
|
20230614,143100,854536350,43000,43000,43000,43000,62
|
|
20230614,143000,851870350,43050,43050,43050,43050,46
|
|
20230614,142900,849890050,43050,43050,43100,43050,15
|
|
20230614,142800,849244250,43050,43050,43050,43050,3
|
|
20230614,142700,849115100,43100,43200,43250,43100,120
|
|
20230614,142600,843930150,43250,43150,43250,43150,1676
|
|
20230614,142500,771455000,43150,43150,43200,43150,136
|
|
20230614,142400,765585450,43150,43150,43150,43050,41
|
|
20230614,142300,763817750,43100,43000,43100,43000,49
|
|
20230614,142200,761708400,43000,43000,43000,43000,10
|
|
20230614,142100,761278400,43000,43050,43050,43000,70
|
|
20230614,142000,758265600,43050,43000,43050,43000,19
|
|
20230614,141900,757447850,43000,43000,43050,43000,81
|
|
20230614,141800,753964150,43000,43000,43000,43000,12
|
|
20230614,141700,753448150,43000,43000,43050,43000,7
|
|
20230614,141600,753147050,43050,43000,43050,43000,72
|
|
20230614,141500,750050650,43000,43000,43000,43000,12
|
|
20230614,141400,749534650,43050,43000,43050,43000,11
|
|
20230614,141300,749061350,43000,43050,43050,43000,43
|
|
20230614,141200,747212000,43000,43000,43050,43000,15
|
|
20230614,141100,746566850,43000,43000,43050,43000,6
|
|
20230614,141000,746308700,43200,43150,43200,43000,529
|
|
20230614,140900,723484850,43000,43100,43150,43000,1071
|
|
20230614,140800,677377200,43150,43100,43200,43050,85
|
|
20230614,140700,673711800,43050,43050,43100,43050,19
|
|
20230614,140600,672893450,43100,43150,43200,43050,64
|
|
20230614,140500,670131850,43050,43150,43200,43050,180
|
|
20230614,140400,662366200,43100,43100,43150,43050,94
|
|
20230614,140300,658315700,43100,43100,43100,43100,16
|
|
20230614,140200,657626100,43100,43100,43150,43050,49
|
|
20230614,140100,655513600,43100,43100,43100,43100,16
|
|
20230614,140000,654824000,43100,43100,43100,43100,40
|
|
20230614,135900,653100000,43100,43150,43200,43100,70
|
|
20230614,135800,650076150,43100,43150,43150,43100,84
|
|
20230614,135700,646452050,43150,43100,43150,43100,232
|
|
20230614,135600,636441700,43100,43150,43150,43100,12
|
|
20230614,135500,635924400,43100,43150,43150,43100,54
|
|
20230614,135400,633595750,43150,43100,43150,43100,54
|
|
20230614,135300,631267650,43100,43100,43100,43100,0
|
|
20230614,135200,631267650,43100,43150,43150,43100,24
|
|
20230614,135100,630232550,43100,43100,43100,43100,11
|
|
20230614,135000,629758450,43100,43100,43100,43100,1
|
|
20230614,134900,629715350,43150,43150,43150,43100,24
|
|
20230614,134800,628680300,43150,43100,43150,43100,79
|
|
20230614,134700,625274250,43100,43150,43150,43100,107
|
|
20230614,134600,620662350,43150,43150,43200,43100,33
|
|
20230614,134500,619238600,43150,43150,43200,43100,41
|
|
20230614,134400,617469900,43100,43100,43100,43100,1
|
|
20230614,134300,617426800,43150,43200,43200,43100,59
|
|
20230614,134200,614880900,43050,43050,43050,43050,1
|
|
20230614,134100,614837850,43050,43250,43250,43050,364
|
|
20230614,134000,599119650,43250,43300,43300,43250,35
|
|
20230614,133900,597604450,43250,43250,43250,43250,1
|
|
20230614,133800,597561200,43250,43300,43300,43250,15
|
|
20230614,133700,596912200,43250,43250,43250,43250,10
|
|
20230614,133600,596479700,43300,43200,43300,43200,42
|
|
20230614,133500,594663200,43200,43300,43300,43200,15
|
|
20230614,133400,594015100,43400,43300,43400,43200,140
|
|
20230614,133300,587952650,43200,43200,43250,43200,27
|
|
20230614,133200,586786050,43200,43150,43200,43150,11
|
|
20230614,133100,586311350,43200,43200,43200,43150,13
|
|
20230614,133000,585750000,43250,43200,43250,43200,25
|
|
20230614,132900,584669400,43200,43200,43300,43150,183
|
|
20230614,132800,576758800,43150,43150,43200,43150,30
|
|
20230614,132700,575463950,43150,43150,43200,43150,8
|
|
20230614,132600,575118700,43150,43150,43150,43150,14
|
|
20230614,132500,574514600,43150,43150,43150,43150,15
|
|
20230614,132400,573867350,43150,43150,43200,43100,188
|
|
20230614,132300,565753500,43150,43150,43150,43150,10
|
|
20230614,132200,565322000,43150,43150,43150,43150,10
|
|
20230614,132100,564890500,43150,43200,43200,43150,7
|
|
20230614,132000,564588350,43150,43150,43200,43150,19
|
|
20230614,131900,563768100,43200,43050,43200,43050,28
|
|
20230614,131800,562560900,43200,43200,43200,43200,0
|
|
20230614,131700,562560900,43200,43100,43200,43100,64
|
|
20230614,131600,559799900,43050,43050,43050,43050,13
|
|
20230614,131500,559240250,43050,43100,43100,43050,7
|
|
20230614,131400,558938650,43100,43100,43100,43050,74
|
|
20230614,131300,555749700,43100,43150,43150,43100,16
|
|
20230614,131200,555059850,43150,43150,43150,43150,53
|
|
20230614,131100,552772900,43150,43100,43150,43100,113
|
|
20230614,131000,547901000,43050,43050,43100,43050,65
|
|
20230614,130900,545102700,43100,43100,43100,43100,5
|
|
20230614,130800,544887200,43100,43050,43100,43050,60
|
|
20230614,130700,542303700,43050,43050,43050,43050,9
|
|
20230614,130600,541916250,43150,43050,43150,43050,37
|
|
20230614,130500,540321650,43050,43100,43100,43050,765
|
|
20230614,130400,507362600,43100,43100,43100,43100,9
|
|
20230614,130300,506974700,43100,43100,43100,43100,23
|
|
20230614,130200,505983400,43100,43100,43100,43100,24
|
|
20230614,130100,504949000,43150,43100,43150,43100,10
|
|
20230614,130000,504517950,43100,43100,43100,43100,32
|
|
20230614,125900,503138750,43100,43100,43100,43100,39
|
|
20230614,125800,501457850,43100,43100,43100,43100,21
|
|
20230614,125700,500552750,43100,43100,43100,43100,40
|
|
20230614,125600,498828750,43100,43100,43100,43100,9
|
|
20230614,125500,498440850,43100,43100,43100,43100,0
|
|
20230614,125400,498440850,43100,43100,43100,43100,9
|
|
20230614,125300,498052950,43100,43100,43100,43100,9
|
|
20230614,125200,497665050,43200,43100,43200,43100,12
|
|
20230614,125100,497147050,43100,43150,43250,43100,171
|
|
20230614,125000,489759100,43100,43150,43150,43100,1141
|
|
20230614,124900,440554250,43150,43150,43150,43150,16
|
|
20230614,124800,439863850,43150,43200,43250,43150,98
|
|
20230614,124700,435630100,43200,43150,43200,43150,14
|
|
20230614,124600,435025800,43150,43150,43150,43150,0
|
|
20230614,124500,435025800,43150,43150,43150,43150,10
|
|
20230614,124400,434594300,43150,43150,43150,43150,11
|
|
20230614,124300,434119650,43150,43150,43150,43150,3
|
|
20230614,124200,433990200,43150,43150,43150,43150,10
|
|
20230614,124100,433558700,43250,43150,43250,43150,28
|
|
20230614,124000,432348900,43150,43150,43150,43150,0
|
|
20230614,123900,432348900,43150,43200,43200,43150,11
|
|
20230614,123800,431874200,43150,43150,43150,43150,16
|
|
20230614,123700,431183800,43150,43150,43150,43150,2
|
|
20230614,123600,431097500,43150,43150,43150,43150,12
|
|
20230614,123500,430579700,43150,43150,43150,43150,17
|
|
20230614,123400,429846150,43150,43150,43150,43150,16
|
|
20230614,123300,429155750,43150,43150,43150,43150,10
|
|
20230614,123200,428724250,43150,43150,43150,43150,11
|
|
20230614,123100,428249600,43200,43200,43200,43200,8
|
|
20230614,123000,427904000,43200,43200,43200,43200,60
|
|
20230614,122900,425312000,43150,43150,43150,43150,10
|
|
20230614,122800,424880500,43150,43150,43150,43150,1
|
|
20230614,122700,424837350,43150,43150,43150,43150,10
|
|
20230614,122600,424405850,43150,43200,43200,43150,26
|
|
20230614,122500,423282700,43200,43200,43200,43200,0
|
|
20230614,122400,423282700,43200,43200,43200,43200,11
|
|
20230614,122300,422807500,43250,43200,43250,43200,20
|
|
20230614,122200,421943000,43200,43200,43200,43200,20
|
|
20230614,122100,421079000,43200,43200,43200,43200,10
|
|
20230614,122000,420647000,43200,43200,43200,43200,10
|
|
20230614,121900,420215000,43200,43200,43200,43200,2
|
|
20230614,121800,420128600,43200,43200,43200,43200,21
|
|
20230614,121700,419221400,43200,43200,43200,43200,10
|
|
20230614,121600,418789400,43200,43200,43200,43200,0
|
|
20230614,121500,418789400,43200,43200,43200,43200,10
|
|
20230614,121400,418357400,43250,43200,43250,43200,13
|
|
20230614,121300,417795650,43200,43200,43200,43200,0
|
|
20230614,121200,417795650,43200,43200,43200,43200,10
|
|
20230614,121100,417363650,43300,43300,43300,43300,10
|
|
20230614,121000,416930650,43200,43200,43200,43200,10
|
|
20230614,120900,416498650,43200,43200,43250,43200,12
|
|
20230614,120800,415980200,43250,43200,43300,43200,12
|
|
20230614,120700,415461150,43200,43200,43200,43200,10
|
|
20230614,120600,415029150,43200,43200,43200,43200,10
|
|
20230614,120500,414597150,43200,43200,43200,43200,16
|
|
20230614,120400,413905950,43200,43250,43250,43200,12
|
|
20230614,120300,413387500,43200,43200,43200,43200,10
|
|
20230614,120200,412955500,43200,43200,43300,43200,6
|
|
20230614,120100,412696000,43200,43250,43300,43200,13
|
|
20230614,120000,412134200,43200,43200,43300,43200,14
|
|
20230614,115900,411529250,43200,43250,43250,43200,15
|
|
20230614,115800,410881200,43200,43250,43250,43200,18
|
|
20230614,115700,410103450,43200,43200,43200,43200,10
|
|
20230614,115600,409671450,43200,43200,43200,43200,0
|
|
20230614,115500,409671450,43200,43200,43250,43200,27
|
|
20230614,115400,408505000,43200,43200,43300,43200,46
|
|
20230614,115300,406517400,43250,43250,43250,43250,16
|
|
20230614,115200,405825400,43250,43250,43350,43250,46
|
|
20230614,115100,403833300,43250,43200,43350,43200,134
|
|
20230614,115000,398026000,43200,43200,43200,43200,15
|
|
20230614,114900,397378000,43200,43350,43350,43200,26
|
|
20230614,114800,396252400,43350,43200,43350,43150,304
|
|
20230614,114700,383108800,43200,43200,43200,43200,7
|
|
20230614,114600,382806400,43150,43200,43200,43150,38
|
|
20230614,114500,381165300,43200,43150,43200,43150,16
|
|
20230614,114400,380474600,43200,43200,43200,43200,12
|
|
20230614,114300,379956200,43150,43150,43150,43150,24
|
|
20230614,114200,378920600,43150,43150,43150,43150,10
|
|
20230614,114100,378489100,43200,43200,43200,43200,56
|
|
20230614,114000,376069900,43150,43200,43200,43150,25
|
|
20230614,113900,374991100,43150,43200,43200,43150,142
|
|
20230614,113800,368857700,43200,43200,43200,43200,1
|
|
20230614,113700,368814500,43200,43200,43200,43200,10
|
|
20230614,113600,368382500,43200,43200,43250,43200,43
|
|
20230614,113500,366523900,43250,43250,43250,43200,104
|
|
20230614,113400,362026200,43250,43250,43250,43250,10
|
|
20230614,113300,361593700,43300,43250,43300,43250,11
|
|
20230614,113200,361117900,43300,43300,43300,43300,0
|
|
20230614,113100,361117900,43300,43300,43350,43250,173
|
|
20230614,113000,353626250,43300,43250,43300,43250,35
|
|
20230614,112900,352111300,43250,43350,43350,43250,19
|
|
20230614,112800,351289050,43350,43250,43350,43250,282
|
|
20230614,112700,339088650,43250,43200,43250,43200,10
|
|
20230614,112600,338656600,43200,43200,43200,43200,10
|
|
20230614,112500,338224600,43250,43200,43250,43200,13
|
|
20230614,112400,337662900,43250,43250,43250,43250,2
|
|
20230614,112300,337576400,43200,43250,43250,43200,11
|
|
20230614,112200,337101150,43250,43250,43250,43200,14
|
|
20230614,112100,336496150,43250,43250,43250,43250,4
|
|
20230614,112000,336323150,43250,43200,43250,43200,26
|
|
20230614,111900,335199200,43250,43250,43250,43200,34
|
|
20230614,111800,333730200,43200,43250,43250,43200,49
|
|
20230614,111700,331611300,43250,43250,43250,43200,16
|
|
20230614,111600,330919800,43250,43200,43250,43200,19
|
|
20230614,111500,330098550,43200,43200,43200,43200,12
|
|
20230614,111400,329580150,43200,43200,43200,43200,11
|
|
20230614,111300,329104950,43200,43200,43200,43200,10
|
|
20230614,111200,328672950,43200,43250,43250,43200,11
|
|
20230614,111100,328197250,43200,43200,43200,43200,11
|
|
20230614,111000,327722050,43200,43200,43200,43200,12
|
|
20230614,110900,327203650,43200,43200,43200,43200,0
|
|
20230614,110800,327203650,43200,43200,43200,43200,10
|
|
20230614,110700,326771650,43250,43250,43250,43250,6
|
|
20230614,110600,326512150,43300,43250,43300,43250,15
|
|
20230614,110500,325862700,43200,43200,43250,43200,18
|
|
20230614,110400,325085000,43300,43250,43300,43200,117
|
|
20230614,110300,320025350,43250,43250,43250,43250,0
|
|
20230614,110200,320025350,43250,43250,43250,43250,11
|
|
20230614,110100,319549600,43250,43250,43250,43250,11
|
|
20230614,110000,319073850,43250,43250,43250,43250,5
|
|
20230614,105900,318857600,43250,43200,43250,43200,12
|
|
20230614,105800,318339150,43250,43250,43300,43200,116
|
|
20230614,105700,313323200,43250,43250,43300,43250,70
|
|
20230614,105600,310295100,43250,43250,43300,43250,14
|
|
20230614,105500,309689500,43300,43250,43300,43250,11
|
|
20230614,105400,309213700,43300,43250,43300,43250,16
|
|
20230614,105300,308520950,43300,43300,43300,43300,56
|
|
20230614,105200,306096150,43300,43300,43350,43300,24
|
|
20230614,105100,305056850,43300,43300,43350,43300,3
|
|
20230614,105000,304926900,43350,43350,43350,43300,23
|
|
20230614,104900,303929950,43300,43350,43350,43300,16
|
|
20230614,104800,303236800,43350,43300,43400,43300,45
|
|
20230614,104700,301287200,43250,43300,43300,43250,25
|
|
20230614,104600,300205200,43250,43300,43300,43250,2
|
|
20230614,104500,300118650,43300,43300,43350,43300,6
|
|
20230614,104400,299858800,43350,43300,43400,43300,30
|
|
20230614,104300,298559150,43300,43200,43300,43200,29
|
|
20230614,104200,297304450,43300,43200,43350,43150,73
|
|
20230614,104100,294148900,43150,43300,43350,43150,55
|
|
20230614,104000,291769850,43350,43300,43400,43300,199
|
|
20230614,103900,283135000,43300,43350,43400,43300,208
|
|
20230614,103800,274120850,43300,43200,43350,43150,402
|
|
20230614,103700,256717050,43200,43200,43300,43150,73
|
|
20230614,103600,253561650,43200,43150,43300,43150,34
|
|
20230614,103500,252091550,43100,43100,43100,43100,10
|
|
20230614,103400,251660550,43100,43100,43100,43100,24
|
|
20230614,103300,250626150,43200,43100,43200,43100,19
|
|
20230614,103200,249806900,43200,43100,43200,43050,49
|
|
20230614,103100,247695050,43150,43200,43200,43150,17
|
|
20230614,103000,246960800,43200,43100,43300,43100,114
|
|
20230614,102900,242034150,43100,43100,43100,43050,166
|
|
20230614,102800,234880050,43100,43100,43100,43100,180
|
|
20230614,102700,227122050,43050,43100,43100,43050,12
|
|
20230614,102600,226605350,43100,43050,43100,43050,12
|
|
20230614,102500,226088650,43100,43100,43100,43100,1
|
|
20230614,102400,226045550,43050,43100,43100,43050,24
|
|
20230614,102300,225012100,43100,43050,43100,43050,12
|
|
20230614,102200,224495400,43050,43050,43050,43050,0
|
|
20230614,102100,224495400,43050,43100,43100,43050,14
|
|
20230614,102000,223892500,43050,43050,43050,43050,10
|
|
20230614,101900,223462000,43100,43100,43100,43100,12
|
|
20230614,101800,222944800,43050,43100,43100,43050,12
|
|
20230614,101700,222428100,43050,43050,43050,43050,10
|
|
20230614,101600,221997600,43100,43100,43100,43100,2
|
|
20230614,101500,221911400,43050,43100,43100,43050,138
|
|
20230614,101400,215965150,43100,43100,43100,43050,14
|
|
20230614,101300,215362250,43100,43100,43100,43100,1
|
|
20230614,101200,215319150,43100,43050,43100,43050,22
|
|
20230614,101100,214371450,43100,43050,43100,43050,12
|
|
20230614,101000,213854750,43100,43100,43100,43100,2
|
|
20230614,100900,213768550,43050,43100,43100,43050,20
|
|
20230614,100800,212907050,43100,43100,43100,43050,14
|
|
20230614,100700,212304150,43100,43100,43100,43050,36
|
|
20230614,100600,210753850,43100,43100,43100,43050,15
|
|
20230614,100500,210107850,43100,43050,43100,43050,71
|
|
20230614,100400,207050600,43100,43100,43100,43100,2
|
|
20230614,100300,206964400,43050,43050,43050,43050,35
|
|
20230614,100200,205457650,43050,43050,43100,43050,43
|
|
20230614,100100,203606200,43050,43050,43050,43050,0
|
|
20230614,100000,203606200,43050,43050,43100,43050,18
|
|
20230614,095900,202831200,43100,43050,43100,43050,13
|
|
20230614,095800,202271400,43100,43100,43100,43100,4
|
|
20230614,095700,202099000,43100,43100,43100,43050,119
|
|
20230614,095600,196975900,43100,43050,43100,43050,100
|
|
20230614,095500,192669150,43050,43050,43050,43050,27
|
|
20230614,095400,191506800,43100,43050,43100,43050,27
|
|
20230614,095300,190343650,43050,43050,43050,43050,2
|
|
20230614,095200,190257550,43050,43050,43100,43050,44
|
|
20230614,095100,188363150,43100,43100,43350,43050,139
|
|
20230614,095000,182360050,43100,43100,43100,43100,35
|
|
20230614,094900,180851550,43050,43050,43100,43050,27
|
|
20230614,094800,179688600,43050,43050,43050,43050,11
|
|
20230614,094700,179215050,43050,43100,43100,43050,177
|
|
20230614,094600,171587150,43100,43100,43100,43100,206
|
|
20230614,094500,162708550,43150,43100,43150,43100,28
|
|
20230614,094400,161501550,43200,43200,43200,43200,0
|
|
20230614,094300,161501550,43200,43150,43350,43150,110
|
|
20230614,094200,156740700,43150,43150,43150,43150,33
|
|
20230614,094100,155316750,43150,43100,43150,43100,56
|
|
20230614,094000,152902700,43050,43100,43150,43050,231
|
|
20230614,093900,142945650,43100,43150,43150,43100,291
|
|
20230614,093800,130401350,43100,43100,43100,43100,5
|
|
20230614,093700,130185850,43100,43100,43100,43100,10
|
|
20230614,093600,129754850,43150,43100,43150,43100,15
|
|
20230614,093500,129108150,43100,43050,43100,43050,28
|
|
20230614,093400,127901450,43100,43150,43150,43050,19
|
|
20230614,093300,127083050,43150,43050,43150,43050,16
|
|
20230614,093200,126393950,43100,43150,43150,43100,53
|
|
20230614,093100,124109350,43150,43100,43150,43100,52
|
|
20230614,093000,121868100,43150,43150,43200,43150,34
|
|
20230614,092900,120400600,43300,43300,43300,43300,1
|
|
20230614,092800,120357300,43300,43250,43400,43150,59
|
|
20230614,092700,117804250,43300,43250,43300,43150,701
|
|
20230614,092600,87496100,43250,43250,43250,43250,25
|
|
20230614,092500,86414850,43250,43300,43300,43250,97
|
|
20230614,092400,82218400,43300,43300,43300,43300,18
|
|
20230614,092300,81439000,43250,43300,43300,43250,31
|
|
20230614,092200,80097050,43300,43250,43300,43250,31
|
|
20230614,092100,78755100,43250,43250,43250,43250,4
|
|
20230614,092000,78582100,43250,43150,43250,43150,54
|
|
20230614,091900,76250700,43100,43050,43100,43050,160
|
|
20230614,091800,69355950,43100,43100,43100,43100,73
|
|
20230614,091700,66209650,43100,43100,43100,43100,97
|
|
20230614,091600,62028950,43100,43100,43100,43050,35
|
|
20230614,091500,60520500,43100,43100,43100,43100,7
|
|
20230614,091400,60218800,43100,43100,43100,43100,0
|
|
20230614,091300,60218800,43100,43050,43100,43050,110
|
|
20230614,091200,55479700,43100,43100,43100,43100,7
|
|
20230614,091100,55178000,43100,43100,43100,43100,12
|
|
20230614,091000,54660800,43100,43100,43100,43100,2
|
|
20230614,090900,54574600,43100,43100,43100,43050,23
|
|
20230614,090800,53583650,43100,43100,43100,43100,23
|
|
20230614,090700,52592350,43100,43100,43100,43100,381
|
|
20230614,090600,36171250,43150,43150,43150,43100,92
|
|
20230614,090500,32202900,43150,43200,43200,43150,76
|
|
20230614,090400,28922500,43150,43200,43200,43150,48
|
|
20230614,090300,26849050,43200,43200,43200,43200,36
|
|
20230614,090200,25293850,43200,43200,43200,43200,25
|
|
20230614,090100,24213850,43150,43150,43200,43100,238
|
|
20230614,090000,13942450,43150,43200,43200,43150,323
|