812 lines
40 KiB
CSV
812 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,222900,7281382790,9470,9470,9470,9470,13004
|
|
20230614,222800,7281382790,9470,9470,9470,9470,0
|
|
20230614,222700,7281382790,9470,9470,9470,9470,0
|
|
20230614,222600,7281382790,9470,9470,9470,9470,0
|
|
20230614,222500,7281382790,9470,9470,9470,9470,0
|
|
20230614,222400,7281382790,9470,9470,9470,9470,0
|
|
20230614,222300,7281382790,9470,9470,9470,9470,0
|
|
20230614,222200,7281382790,9470,9470,9470,9470,0
|
|
20230614,222100,7281382790,9470,9470,9470,9470,0
|
|
20230614,222000,7281382790,9470,9470,9470,9470,0
|
|
20230614,221900,7281382790,9470,9470,9470,9470,0
|
|
20230614,221800,7281382790,9470,9470,9470,9470,0
|
|
20230614,221700,7281382790,9470,9470,9470,9470,0
|
|
20230614,221600,7281382790,9470,9470,9470,9470,0
|
|
20230614,221500,7281382790,9470,9470,9470,9470,0
|
|
20230614,221400,7281382790,9470,9470,9470,9470,0
|
|
20230614,221300,7281382790,9470,9470,9470,9470,0
|
|
20230614,221200,7281382790,9470,9470,9470,9470,0
|
|
20230614,221100,7281382790,9470,9470,9470,9470,0
|
|
20230614,221000,7281382790,9470,9470,9470,9470,0
|
|
20230614,220900,7281382790,9470,9470,9470,9470,0
|
|
20230614,220800,7281382790,9470,9470,9470,9470,0
|
|
20230614,220700,7281382790,9470,9470,9470,9470,0
|
|
20230614,220600,7281382790,9470,9470,9470,9470,0
|
|
20230614,220500,7281382790,9470,9470,9470,9470,0
|
|
20230614,220400,7281382790,9470,9470,9470,9470,0
|
|
20230614,220300,7281382790,9470,9470,9470,9470,0
|
|
20230614,220200,7281382790,9470,9470,9470,9470,0
|
|
20230614,220100,7281382790,9470,9470,9470,9470,0
|
|
20230614,220000,7281382790,9470,9470,9470,9470,0
|
|
20230614,215900,7281382790,9470,9470,9470,9470,13004
|
|
20230614,215800,7281382790,9470,9470,9470,9470,0
|
|
20230614,215700,7281382790,9470,9470,9470,9470,0
|
|
20230614,215600,7281382790,9470,9470,9470,9470,0
|
|
20230614,215500,7281382790,9470,9470,9470,9470,0
|
|
20230614,215400,7281382790,9470,9470,9470,9470,0
|
|
20230614,215300,7281382790,9470,9470,9470,9470,0
|
|
20230614,215200,7281382790,9470,9470,9470,9470,0
|
|
20230614,215100,7281382790,9470,9470,9470,9470,0
|
|
20230614,215000,7281382790,9470,9470,9470,9470,0
|
|
20230614,214900,7281382790,9470,9470,9470,9470,0
|
|
20230614,214800,7281382790,9470,9470,9470,9470,0
|
|
20230614,214700,7281382790,9470,9470,9470,9470,0
|
|
20230614,214600,7281382790,9470,9470,9470,9470,0
|
|
20230614,214500,7281382790,9470,9470,9470,9470,0
|
|
20230614,214400,7281382790,9470,9470,9470,9470,0
|
|
20230614,214300,7281382790,9470,9470,9470,9470,0
|
|
20230614,214200,7281382790,9470,9470,9470,9470,0
|
|
20230614,214100,7281382790,9470,9470,9470,9470,0
|
|
20230614,214000,7281382790,9470,9470,9470,9470,0
|
|
20230614,213900,7281382790,9470,9470,9470,9470,0
|
|
20230614,213800,7281382790,9470,9470,9470,9470,0
|
|
20230614,213700,7281382790,9470,9470,9470,9470,0
|
|
20230614,213600,7281382790,9470,9470,9470,9470,0
|
|
20230614,213500,7281382790,9470,9470,9470,9470,0
|
|
20230614,213400,7281382790,9470,9470,9470,9470,0
|
|
20230614,213300,7281382790,9470,9470,9470,9470,0
|
|
20230614,213200,7281382790,9470,9470,9470,9470,0
|
|
20230614,213100,7281382790,9470,9470,9470,9470,0
|
|
20230614,213000,7281382790,9470,9470,9470,9470,0
|
|
20230614,212900,7281382790,9470,9470,9470,9470,13004
|
|
20230614,212800,7281382790,9470,9470,9470,9470,0
|
|
20230614,212700,7281382790,9470,9470,9470,9470,0
|
|
20230614,212600,7281382790,9470,9470,9470,9470,0
|
|
20230614,212500,7281382790,9470,9470,9470,9470,0
|
|
20230614,212400,7281382790,9470,9470,9470,9470,0
|
|
20230614,212300,7281382790,9470,9470,9470,9470,0
|
|
20230614,212200,7281382790,9470,9470,9470,9470,0
|
|
20230614,212100,7281382790,9470,9470,9470,9470,0
|
|
20230614,212000,7281382790,9470,9470,9470,9470,0
|
|
20230614,211900,7281382790,9470,9470,9470,9470,0
|
|
20230614,211800,7281382790,9470,9470,9470,9470,0
|
|
20230614,211700,7281382790,9470,9470,9470,9470,0
|
|
20230614,211600,7281382790,9470,9470,9470,9470,0
|
|
20230614,211500,7281382790,9470,9470,9470,9470,0
|
|
20230614,211400,7281382790,9470,9470,9470,9470,0
|
|
20230614,211300,7281382790,9470,9470,9470,9470,0
|
|
20230614,211200,7281382790,9470,9470,9470,9470,0
|
|
20230614,211100,7281382790,9470,9470,9470,9470,0
|
|
20230614,211000,7281382790,9470,9470,9470,9470,0
|
|
20230614,210900,7281382790,9470,9470,9470,9470,0
|
|
20230614,210800,7281382790,9470,9470,9470,9470,0
|
|
20230614,210700,7281382790,9470,9470,9470,9470,0
|
|
20230614,210600,7281382790,9470,9470,9470,9470,0
|
|
20230614,210500,7281382790,9470,9470,9470,9470,0
|
|
20230614,210400,7281382790,9470,9470,9470,9470,0
|
|
20230614,210300,7281382790,9470,9470,9470,9470,0
|
|
20230614,210200,7281382790,9470,9470,9470,9470,0
|
|
20230614,210100,7281382790,9470,9470,9470,9470,0
|
|
20230614,210000,7281382790,9470,9470,9470,9470,0
|
|
20230614,205900,7281382790,9470,9470,9470,9470,13004
|
|
20230614,205800,7281382790,9470,9470,9470,9470,0
|
|
20230614,205700,7281382790,9470,9470,9470,9470,0
|
|
20230614,205600,7281382790,9470,9470,9470,9470,0
|
|
20230614,205500,7281382790,9470,9470,9470,9470,0
|
|
20230614,205400,7281382790,9470,9470,9470,9470,0
|
|
20230614,205300,7281382790,9470,9470,9470,9470,0
|
|
20230614,205200,7281382790,9470,9470,9470,9470,0
|
|
20230614,205100,7281382790,9470,9470,9470,9470,0
|
|
20230614,205000,7281382790,9470,9470,9470,9470,0
|
|
20230614,204900,7281382790,9470,9470,9470,9470,0
|
|
20230614,204800,7281382790,9470,9470,9470,9470,0
|
|
20230614,204700,7281382790,9470,9470,9470,9470,0
|
|
20230614,204600,7281382790,9470,9470,9470,9470,0
|
|
20230614,204500,7281382790,9470,9470,9470,9470,0
|
|
20230614,204400,7281382790,9470,9470,9470,9470,0
|
|
20230614,204300,7281382790,9470,9470,9470,9470,0
|
|
20230614,204200,7281382790,9470,9470,9470,9470,0
|
|
20230614,204100,7281382790,9470,9470,9470,9470,0
|
|
20230614,204000,7281382790,9470,9470,9470,9470,0
|
|
20230614,203900,7281382790,9470,9470,9470,9470,0
|
|
20230614,203800,7281382790,9470,9470,9470,9470,0
|
|
20230614,203700,7281382790,9470,9470,9470,9470,0
|
|
20230614,203600,7281382790,9470,9470,9470,9470,0
|
|
20230614,203500,7281382790,9470,9470,9470,9470,0
|
|
20230614,203400,7281382790,9470,9470,9470,9470,0
|
|
20230614,203300,7281382790,9470,9470,9470,9470,0
|
|
20230614,203200,7281382790,9470,9470,9470,9470,0
|
|
20230614,203100,7281382790,9470,9470,9470,9470,0
|
|
20230614,203000,7281382790,9470,9470,9470,9470,0
|
|
20230614,202900,7281382790,9470,9470,9470,9470,13004
|
|
20230614,202800,7281382790,9470,9470,9470,9470,0
|
|
20230614,202700,7281382790,9470,9470,9470,9470,0
|
|
20230614,202600,7281382790,9470,9470,9470,9470,0
|
|
20230614,202500,7281382790,9470,9470,9470,9470,0
|
|
20230614,202400,7281382790,9470,9470,9470,9470,0
|
|
20230614,202300,7281382790,9470,9470,9470,9470,0
|
|
20230614,202200,7281382790,9470,9470,9470,9470,0
|
|
20230614,202100,7281382790,9470,9470,9470,9470,0
|
|
20230614,202000,7281382790,9470,9470,9470,9470,0
|
|
20230614,201900,7281382790,9470,9470,9470,9470,0
|
|
20230614,201800,7281382790,9470,9470,9470,9470,0
|
|
20230614,201700,7281382790,9470,9470,9470,9470,0
|
|
20230614,201600,7281382790,9470,9470,9470,9470,0
|
|
20230614,201500,7281382790,9470,9470,9470,9470,0
|
|
20230614,201400,7281382790,9470,9470,9470,9470,0
|
|
20230614,201300,7281382790,9470,9470,9470,9470,0
|
|
20230614,201200,7281382790,9470,9470,9470,9470,0
|
|
20230614,201100,7281382790,9470,9470,9470,9470,0
|
|
20230614,201000,7281382790,9470,9470,9470,9470,0
|
|
20230614,200900,7281382790,9470,9470,9470,9470,0
|
|
20230614,200800,7281382790,9470,9470,9470,9470,0
|
|
20230614,200700,7281382790,9470,9470,9470,9470,0
|
|
20230614,200600,7281382790,9470,9470,9470,9470,0
|
|
20230614,200500,7281382790,9470,9470,9470,9470,0
|
|
20230614,200400,7281382790,9470,9470,9470,9470,0
|
|
20230614,200300,7281382790,9470,9470,9470,9470,0
|
|
20230614,200200,7281382790,9470,9470,9470,9470,0
|
|
20230614,200100,7281382790,9470,9470,9470,9470,0
|
|
20230614,200000,7281382790,9470,9470,9470,9470,0
|
|
20230614,195900,7281382790,9470,9470,9470,9470,13004
|
|
20230614,195800,7281382790,9470,9470,9470,9470,0
|
|
20230614,195700,7281382790,9470,9470,9470,9470,0
|
|
20230614,195600,7281382790,9470,9470,9470,9470,0
|
|
20230614,195500,7281382790,9470,9470,9470,9470,0
|
|
20230614,195400,7281382790,9470,9470,9470,9470,0
|
|
20230614,195300,7281382790,9470,9470,9470,9470,0
|
|
20230614,195200,7281382790,9470,9470,9470,9470,0
|
|
20230614,195100,7281382790,9470,9470,9470,9470,0
|
|
20230614,195000,7281382790,9470,9470,9470,9470,0
|
|
20230614,194900,7281382790,9470,9470,9470,9470,0
|
|
20230614,194800,7281382790,9470,9470,9470,9470,0
|
|
20230614,194700,7281382790,9470,9470,9470,9470,0
|
|
20230614,194600,7281382790,9470,9470,9470,9470,0
|
|
20230614,194500,7281382790,9470,9470,9470,9470,0
|
|
20230614,194400,7281382790,9470,9470,9470,9470,0
|
|
20230614,194300,7281382790,9470,9470,9470,9470,0
|
|
20230614,194200,7281382790,9470,9470,9470,9470,0
|
|
20230614,194100,7281382790,9470,9470,9470,9470,0
|
|
20230614,194000,7281382790,9470,9470,9470,9470,0
|
|
20230614,193900,7281382790,9470,9470,9470,9470,0
|
|
20230614,193800,7281382790,9470,9470,9470,9470,0
|
|
20230614,193700,7281382790,9470,9470,9470,9470,0
|
|
20230614,193600,7281382790,9470,9470,9470,9470,0
|
|
20230614,193500,7281382790,9470,9470,9470,9470,0
|
|
20230614,193400,7281382790,9470,9470,9470,9470,0
|
|
20230614,193300,7281382790,9470,9470,9470,9470,0
|
|
20230614,193200,7281382790,9470,9470,9470,9470,0
|
|
20230614,193100,7281382790,9470,9470,9470,9470,0
|
|
20230614,193000,7281382790,9470,9470,9470,9470,0
|
|
20230614,192900,7281382790,9470,9470,9470,9470,13004
|
|
20230614,192800,7281382790,9470,9470,9470,9470,0
|
|
20230614,192700,7281382790,9470,9470,9470,9470,0
|
|
20230614,192600,7281382790,9470,9470,9470,9470,0
|
|
20230614,192500,7281382790,9470,9470,9470,9470,0
|
|
20230614,192400,7281382790,9470,9470,9470,9470,0
|
|
20230614,192300,7281382790,9470,9470,9470,9470,0
|
|
20230614,192200,7281382790,9470,9470,9470,9470,0
|
|
20230614,192100,7281382790,9470,9470,9470,9470,0
|
|
20230614,192000,7281382790,9470,9470,9470,9470,0
|
|
20230614,191900,7281382790,9470,9470,9470,9470,0
|
|
20230614,191800,7281382790,9470,9470,9470,9470,0
|
|
20230614,191700,7281382790,9470,9470,9470,9470,0
|
|
20230614,191600,7281382790,9470,9470,9470,9470,0
|
|
20230614,191500,7281382790,9470,9470,9470,9470,0
|
|
20230614,191400,7281382790,9470,9470,9470,9470,0
|
|
20230614,191300,7281382790,9470,9470,9470,9470,0
|
|
20230614,191200,7281382790,9470,9470,9470,9470,0
|
|
20230614,191100,7281382790,9470,9470,9470,9470,0
|
|
20230614,191000,7281382790,9470,9470,9470,9470,0
|
|
20230614,190900,7281382790,9470,9470,9470,9470,0
|
|
20230614,190800,7281382790,9470,9470,9470,9470,0
|
|
20230614,190700,7281382790,9470,9470,9470,9470,0
|
|
20230614,190600,7281382790,9470,9470,9470,9470,0
|
|
20230614,190500,7281382790,9470,9470,9470,9470,0
|
|
20230614,190400,7281382790,9470,9470,9470,9470,0
|
|
20230614,190300,7281382790,9470,9470,9470,9470,0
|
|
20230614,190200,7281382790,9470,9470,9470,9470,0
|
|
20230614,190100,7281382790,9470,9470,9470,9470,0
|
|
20230614,190000,7281382790,9470,9470,9470,9470,0
|
|
20230614,185900,7281382790,9470,9470,9470,9470,13004
|
|
20230614,185800,7281382790,9470,9470,9470,9470,0
|
|
20230614,185700,7281382790,9470,9470,9470,9470,0
|
|
20230614,185600,7281382790,9470,9470,9470,9470,0
|
|
20230614,185500,7281382790,9470,9470,9470,9470,0
|
|
20230614,185400,7281382790,9470,9470,9470,9470,0
|
|
20230614,185300,7281382790,9470,9470,9470,9470,0
|
|
20230614,185200,7281382790,9470,9470,9470,9470,0
|
|
20230614,185100,7281382790,9470,9470,9470,9470,0
|
|
20230614,185000,7281382790,9470,9470,9470,9470,0
|
|
20230614,184900,7281382790,9470,9470,9470,9470,0
|
|
20230614,184800,7281382790,9470,9470,9470,9470,0
|
|
20230614,184700,7281382790,9470,9470,9470,9470,0
|
|
20230614,184600,7281382790,9470,9470,9470,9470,0
|
|
20230614,184500,7281382790,9470,9470,9470,9470,0
|
|
20230614,184400,7281382790,9470,9470,9470,9470,0
|
|
20230614,184300,7281382790,9470,9470,9470,9470,0
|
|
20230614,184200,7281382790,9470,9470,9470,9470,0
|
|
20230614,184100,7281382790,9470,9470,9470,9470,0
|
|
20230614,184000,7281382790,9470,9470,9470,9470,0
|
|
20230614,183900,7281382790,9470,9470,9470,9470,0
|
|
20230614,183800,7281382790,9470,9470,9470,9470,0
|
|
20230614,183700,7281382790,9470,9470,9470,9470,0
|
|
20230614,183600,7281382790,9470,9470,9470,9470,0
|
|
20230614,183500,7281382790,9470,9470,9470,9470,0
|
|
20230614,183400,7281382790,9470,9470,9470,9470,0
|
|
20230614,183300,7281382790,9470,9470,9470,9470,0
|
|
20230614,183200,7281382790,9470,9470,9470,9470,0
|
|
20230614,183100,7281382790,9470,9470,9470,9470,0
|
|
20230614,183000,7281382790,9470,9470,9470,9470,0
|
|
20230614,182900,7281382790,9470,9470,9470,9470,13004
|
|
20230614,182800,7281382790,9470,9470,9470,9470,0
|
|
20230614,182700,7281382790,9470,9470,9470,9470,0
|
|
20230614,182600,7281382790,9470,9470,9470,9470,0
|
|
20230614,182500,7281382790,9470,9470,9470,9470,0
|
|
20230614,182400,7281382790,9470,9470,9470,9470,0
|
|
20230614,182300,7281382790,9470,9470,9470,9470,0
|
|
20230614,182200,7281382790,9470,9470,9470,9470,0
|
|
20230614,182100,7281382790,9470,9470,9470,9470,0
|
|
20230614,182000,7281382790,9470,9470,9470,9470,0
|
|
20230614,181900,7281382790,9470,9470,9470,9470,0
|
|
20230614,181800,7281382790,9470,9470,9470,9470,0
|
|
20230614,181700,7281382790,9470,9470,9470,9470,0
|
|
20230614,181600,7281382790,9470,9470,9470,9470,0
|
|
20230614,181500,7281382790,9470,9470,9470,9470,0
|
|
20230614,181400,7281382790,9470,9470,9470,9470,0
|
|
20230614,181300,7281382790,9470,9470,9470,9470,0
|
|
20230614,181200,7281382790,9470,9470,9470,9470,0
|
|
20230614,181100,7281382790,9470,9470,9470,9470,0
|
|
20230614,181000,7281382790,9470,9470,9470,9470,0
|
|
20230614,180900,7281382790,9470,9470,9470,9470,0
|
|
20230614,180800,7281382790,9470,9470,9470,9470,0
|
|
20230614,180700,7281382790,9470,9470,9470,9470,0
|
|
20230614,180600,7281382790,9470,9470,9470,9470,0
|
|
20230614,180500,7281382790,9470,9470,9470,9470,0
|
|
20230614,180400,7281382790,9470,9470,9470,9470,0
|
|
20230614,180300,7281382790,9470,9470,9470,9470,0
|
|
20230614,180200,7281382790,9470,9470,9470,9470,0
|
|
20230614,180100,7281382790,9470,9470,9470,9470,0
|
|
20230614,180000,7281382790,9470,9470,9470,9470,0
|
|
20230614,175900,7281382790,9470,9470,9470,9470,13004
|
|
20230614,175800,7281382790,9470,9470,9470,9470,0
|
|
20230614,175700,7281382790,9470,9470,9470,9470,0
|
|
20230614,175600,7281382790,9470,9470,9470,9470,0
|
|
20230614,175500,7281382790,9470,9470,9470,9470,0
|
|
20230614,175400,7281382790,9470,9470,9470,9470,0
|
|
20230614,175300,7281382790,9470,9470,9470,9470,0
|
|
20230614,175200,7281382790,9470,9470,9470,9470,0
|
|
20230614,175100,7281382790,9470,9470,9470,9470,0
|
|
20230614,175000,7281382790,9470,9470,9470,9470,0
|
|
20230614,174900,7281382790,9470,9470,9470,9470,0
|
|
20230614,174800,7281382790,9470,9470,9470,9470,0
|
|
20230614,174700,7281382790,9470,9470,9470,9470,0
|
|
20230614,174600,7281382790,9470,9470,9470,9470,0
|
|
20230614,174500,7281382790,9470,9470,9470,9470,0
|
|
20230614,174400,7281382790,9470,9470,9470,9470,0
|
|
20230614,174300,7281382790,9470,9470,9470,9470,0
|
|
20230614,174200,7281382790,9470,9470,9470,9470,0
|
|
20230614,174100,7281382790,9470,9470,9470,9470,0
|
|
20230614,174000,7281382790,9470,9470,9470,9470,0
|
|
20230614,173900,7281382790,9470,9470,9470,9470,0
|
|
20230614,173800,7281382790,9470,9470,9470,9470,0
|
|
20230614,173700,7281382790,9470,9470,9470,9470,0
|
|
20230614,173600,7281382790,9470,9470,9470,9470,0
|
|
20230614,173500,7281382790,9470,9470,9470,9470,0
|
|
20230614,173400,7281382790,9470,9470,9470,9470,0
|
|
20230614,173300,7281382790,9470,9470,9470,9470,0
|
|
20230614,173200,7281382790,9470,9470,9470,9470,0
|
|
20230614,173100,7281382790,9470,9470,9470,9470,0
|
|
20230614,173000,7281382790,9470,9470,9470,9470,0
|
|
20230614,172900,7281382790,9470,9470,9470,9470,13004
|
|
20230614,172800,7281382790,9470,9470,9470,9470,0
|
|
20230614,172700,7281382790,9470,9470,9470,9470,0
|
|
20230614,172600,7281382790,9470,9470,9470,9470,0
|
|
20230614,172500,7281382790,9470,9470,9470,9470,0
|
|
20230614,172400,7281382790,9470,9470,9470,9470,0
|
|
20230614,172300,7281382790,9470,9470,9470,9470,0
|
|
20230614,172200,7281382790,9470,9470,9470,9470,0
|
|
20230614,172100,7281382790,9470,9470,9470,9470,0
|
|
20230614,172000,7281382790,9470,9470,9470,9470,0
|
|
20230614,171900,7281382790,9470,9470,9470,9470,0
|
|
20230614,171800,7281382790,9470,9470,9470,9470,0
|
|
20230614,171700,7281382790,9470,9470,9470,9470,0
|
|
20230614,171600,7281382790,9470,9470,9470,9470,0
|
|
20230614,171500,7281382790,9470,9470,9470,9470,0
|
|
20230614,171400,7281382790,9470,9470,9470,9470,0
|
|
20230614,171300,7281382790,9470,9470,9470,9470,0
|
|
20230614,171200,7281382790,9470,9470,9470,9470,0
|
|
20230614,171100,7281382790,9470,9470,9470,9470,0
|
|
20230614,171000,7281382790,9470,9470,9470,9470,0
|
|
20230614,170900,7281382790,9470,9470,9470,9470,0
|
|
20230614,170800,7281382790,9470,9470,9470,9470,0
|
|
20230614,170700,7281382790,9470,9470,9470,9470,0
|
|
20230614,170600,7281382790,9470,9470,9470,9470,0
|
|
20230614,170500,7281382790,9470,9470,9470,9470,0
|
|
20230614,170400,7281382790,9470,9470,9470,9470,0
|
|
20230614,170300,7281382790,9470,9470,9470,9470,0
|
|
20230614,170200,7281382790,9470,9470,9470,9470,0
|
|
20230614,170100,7281382790,9470,9470,9470,9470,0
|
|
20230614,170000,7281382790,9470,9470,9470,9470,0
|
|
20230614,165900,7281382790,9470,9470,9470,9470,13004
|
|
20230614,165800,7281382790,9470,9470,9470,9470,0
|
|
20230614,165700,7281382790,9470,9470,9470,9470,0
|
|
20230614,165600,7281382790,9470,9470,9470,9470,0
|
|
20230614,165500,7281382790,9470,9470,9470,9470,0
|
|
20230614,165400,7281382790,9470,9470,9470,9470,0
|
|
20230614,165300,7281382790,9470,9470,9470,9470,0
|
|
20230614,165200,7281382790,9470,9470,9470,9470,0
|
|
20230614,165100,7281382790,9470,9470,9470,9470,0
|
|
20230614,165000,7281382790,9470,9470,9470,9470,0
|
|
20230614,164900,7281382790,9470,9470,9470,9470,0
|
|
20230614,164800,7281382790,9470,9470,9470,9470,0
|
|
20230614,164700,7281382790,9470,9470,9470,9470,0
|
|
20230614,164600,7281382790,9470,9470,9470,9470,0
|
|
20230614,164500,7281382790,9470,9470,9470,9470,0
|
|
20230614,164400,7281382790,9470,9470,9470,9470,0
|
|
20230614,164300,7281382790,9470,9470,9470,9470,0
|
|
20230614,164200,7281382790,9470,9470,9470,9470,0
|
|
20230614,164100,7281382790,9470,9470,9470,9470,0
|
|
20230614,164000,7281382790,9470,9470,9470,9470,0
|
|
20230614,163900,7281382790,9470,9470,9470,9470,0
|
|
20230614,163800,7281382790,9470,9470,9470,9470,0
|
|
20230614,163700,7281382790,9470,9470,9470,9470,0
|
|
20230614,163600,7281382790,9470,9470,9470,9470,0
|
|
20230614,163500,7281382790,9470,9470,9470,9470,0
|
|
20230614,163400,7281382790,9470,9470,9470,9470,0
|
|
20230614,163300,7281382790,9470,9470,9470,9470,0
|
|
20230614,163200,7281382790,9470,9470,9470,9470,0
|
|
20230614,163100,7281382790,9470,9470,9470,9470,0
|
|
20230614,163000,7281382790,9470,9470,9470,9470,0
|
|
20230614,162900,7281382790,9470,9470,9470,9470,13004
|
|
20230614,162800,7281382790,9470,9470,9470,9470,0
|
|
20230614,162700,7281382790,9470,9470,9470,9470,0
|
|
20230614,162600,7281382790,9470,9470,9470,9470,0
|
|
20230614,162500,7281382790,9470,9470,9470,9470,0
|
|
20230614,162400,7281382790,9470,9470,9470,9470,0
|
|
20230614,162300,7281382790,9470,9470,9470,9470,0
|
|
20230614,162200,7281382790,9470,9470,9470,9470,0
|
|
20230614,162100,7281382790,9470,9470,9470,9470,0
|
|
20230614,162000,7281382790,9470,9470,9470,9470,0
|
|
20230614,161900,7281382790,9470,9470,9470,9470,0
|
|
20230614,161800,7281382790,9470,9470,9470,9470,0
|
|
20230614,161700,7281382790,9470,9470,9470,9470,0
|
|
20230614,161600,7281382790,9470,9470,9470,9470,0
|
|
20230614,161500,7281382790,9470,9470,9470,9470,0
|
|
20230614,161400,7281382790,9470,9470,9470,9470,0
|
|
20230614,161300,7281382790,9470,9470,9470,9470,0
|
|
20230614,161200,7281382790,9470,9470,9470,9470,0
|
|
20230614,161100,7281382790,9470,9470,9470,9470,0
|
|
20230614,161000,7281382790,9470,9470,9470,9470,0
|
|
20230614,160900,7281382790,9470,9470,9470,9470,0
|
|
20230614,160800,7281382790,9470,9470,9470,9470,0
|
|
20230614,160700,7281382790,9470,9470,9470,9470,0
|
|
20230614,160600,7281382790,9470,9470,9470,9470,0
|
|
20230614,160500,7281382790,9470,9470,9470,9470,0
|
|
20230614,160400,7281382790,9470,9470,9470,9470,0
|
|
20230614,160300,7281382790,9470,9470,9470,9470,0
|
|
20230614,160200,7281382790,9470,9470,9470,9470,0
|
|
20230614,160100,7281382790,9470,9470,9470,9470,0
|
|
20230614,160000,7281382790,9470,9470,9470,9470,0
|
|
20230614,155900,7281382790,9470,9470,9470,9470,13004
|
|
20230614,155800,7281382790,9470,9470,9470,9470,0
|
|
20230614,155700,7281382790,9470,9470,9470,9470,0
|
|
20230614,155600,7281382790,9470,9470,9470,9470,0
|
|
20230614,155500,7281382790,9470,9470,9470,9470,0
|
|
20230614,155400,7281382790,9470,9470,9470,9470,0
|
|
20230614,155300,7281382790,9470,9470,9470,9470,0
|
|
20230614,155200,7281382790,9470,9470,9470,9470,0
|
|
20230614,155100,7281382790,9470,9470,9470,9470,0
|
|
20230614,155000,7281382790,9470,9470,9470,9470,0
|
|
20230614,154900,7281382790,9470,9470,9470,9470,0
|
|
20230614,154800,7281382790,9470,9470,9470,9470,0
|
|
20230614,154700,7281382790,9470,9470,9470,9470,0
|
|
20230614,154600,7281382790,9470,9470,9470,9470,0
|
|
20230614,154500,7281382790,9470,9470,9470,9470,0
|
|
20230614,154400,7281382790,9470,9470,9470,9470,0
|
|
20230614,154300,7281382790,9470,9470,9470,9470,0
|
|
20230614,154200,7281382790,9470,9470,9470,9470,0
|
|
20230614,154100,7281382790,9470,9470,9470,9470,0
|
|
20230614,154000,7281382790,9470,9470,9470,9470,0
|
|
20230614,153900,7281382790,9470,9470,9470,9470,0
|
|
20230614,153800,7281382790,9470,9470,9470,9470,0
|
|
20230614,153700,7281382790,9470,9470,9470,9470,0
|
|
20230614,153600,7281382790,9470,9470,9470,9470,0
|
|
20230614,153500,7281382790,9470,9470,9470,9470,0
|
|
20230614,153400,7281382790,9470,9470,9470,9470,0
|
|
20230614,153300,7281382790,9470,9470,9470,9470,0
|
|
20230614,153200,7281382790,9470,9470,9470,9470,0
|
|
20230614,153100,7281382790,9470,9470,9470,9470,0
|
|
20230614,153000,7281382790,9470,9470,9470,9470,13004
|
|
20230614,152900,7158234910,9500,9500,9500,9500,0
|
|
20230614,152800,7158234910,9500,9500,9500,9500,0
|
|
20230614,152700,7158234910,9500,9500,9500,9500,0
|
|
20230614,152600,7158234910,9500,9500,9500,9500,0
|
|
20230614,152500,7158234910,9500,9500,9500,9500,0
|
|
20230614,152400,7158234910,9500,9500,9500,9500,0
|
|
20230614,152300,7158234910,9500,9500,9500,9500,0
|
|
20230614,152200,7158234910,9500,9500,9500,9500,0
|
|
20230614,152100,7158234910,9500,9500,9500,9500,0
|
|
20230614,152000,7158234910,9500,9500,9500,9500,0
|
|
20230614,151900,7158234910,9500,9480,9500,9470,4270
|
|
20230614,151800,7117727120,9480,9470,9490,9460,2611
|
|
20230614,151700,7092983150,9470,9450,9470,9440,1365
|
|
20230614,151600,7080071970,9450,9430,9450,9430,1880
|
|
20230614,151500,7062331320,9430,9430,9430,9420,595
|
|
20230614,151400,7056723170,9430,9430,9440,9430,1504
|
|
20230614,151300,7042533430,9440,9430,9440,9420,822
|
|
20230614,151200,7034783330,9440,9420,9440,9420,730
|
|
20230614,151100,7027901650,9420,9420,9420,9410,1780
|
|
20230614,151000,7011134230,9420,9440,9440,9420,3029
|
|
20230614,150900,6982595630,9430,9440,9450,9430,1153
|
|
20230614,150800,6971717380,9440,9450,9470,9420,1463
|
|
20230614,150700,6957903870,9460,9460,9480,9460,269
|
|
20230614,150600,6955355790,9460,9470,9480,9420,976
|
|
20230614,150500,6946136750,9480,9470,9480,9460,3499
|
|
20230614,150400,6912987900,9470,9440,9470,9430,3553
|
|
20230614,150300,6879409980,9440,9420,9440,9420,2615
|
|
20230614,150200,6854768970,9410,9410,9420,9410,1049
|
|
20230614,150100,6844897210,9420,9420,9420,9410,424
|
|
20230614,150000,6840907330,9410,9420,9420,9410,238
|
|
20230614,145900,6838667380,9420,9390,9420,9390,374
|
|
20230614,145800,6835151120,9390,9400,9410,9390,6889
|
|
20230614,145700,6770445100,9400,9410,9420,9400,1878
|
|
20230614,145600,6752773280,9420,9420,9420,9420,263
|
|
20230614,145500,6750295820,9430,9420,9430,9410,2413
|
|
20230614,145400,6727566030,9430,9430,9430,9430,227
|
|
20230614,145300,6725425420,9430,9430,9430,9420,899
|
|
20230614,145200,6716947860,9440,9450,9450,9430,1281
|
|
20230614,145100,6704866550,9440,9430,9440,9430,363
|
|
20230614,145000,6701440180,9430,9450,9450,9430,493
|
|
20230614,144900,6696787430,9420,9420,9450,9420,1628
|
|
20230614,144800,6681422980,9420,9420,9420,9400,401
|
|
20230614,144700,6677650730,9430,9430,9430,9420,528
|
|
20230614,144600,6672676790,9420,9410,9430,9410,3830
|
|
20230614,144500,6636635480,9410,9400,9410,9400,6
|
|
20230614,144400,6636579050,9400,9400,9400,9400,18
|
|
20230614,144300,6636409850,9400,9410,9410,9400,772
|
|
20230614,144200,6629153020,9400,9390,9400,9390,782
|
|
20230614,144100,6621803820,9390,9390,9390,9380,3162
|
|
20230614,144000,6592114650,9400,9420,9420,9390,2953
|
|
20230614,143900,6564351300,9420,9420,9420,9420,133
|
|
20230614,143800,6563098440,9420,9420,9420,9420,71
|
|
20230614,143700,6562429620,9430,9410,9430,9410,785
|
|
20230614,143600,6555040530,9410,9410,9410,9400,36
|
|
20230614,143500,6554701950,9400,9400,9410,9400,1130
|
|
20230614,143400,6544078750,9410,9400,9410,9400,3461
|
|
20230614,143300,6511545020,9400,9400,9400,9390,300
|
|
20230614,143200,6508725200,9390,9400,9400,9390,570
|
|
20230614,143100,6503367500,9400,9400,9400,9390,449
|
|
20230614,143000,6499149840,9400,9400,9400,9390,219
|
|
20230614,142900,6497091420,9400,9390,9400,9380,3313
|
|
20230614,142800,6465986220,9390,9410,9410,9380,2952
|
|
20230614,142700,6438251950,9410,9420,9430,9410,280
|
|
20230614,142600,6435616080,9420,9410,9420,9400,1142
|
|
20230614,142500,6424873150,9420,9420,9430,9420,405
|
|
20230614,142400,6421057500,9420,9420,9430,9420,745
|
|
20230614,142300,6414034580,9420,9420,9420,9410,62
|
|
20230614,142200,6413450550,9420,9430,9440,9420,3080
|
|
20230614,142100,6384418440,9430,9420,9430,9420,692
|
|
20230614,142000,6377899660,9420,9420,9430,9410,2065
|
|
20230614,141900,6358457850,9410,9430,9430,9410,892
|
|
20230614,141800,6350048650,9430,9400,9430,9400,1972
|
|
20230614,141700,6331509680,9400,9390,9400,9380,1479
|
|
20230614,141600,6317621810,9390,9390,9390,9380,1937
|
|
20230614,141500,6299434680,9390,9390,9400,9380,1857
|
|
20230614,141400,6282007440,9400,9370,9400,9370,1699
|
|
20230614,141300,6266064520,9380,9390,9390,9370,1548
|
|
20230614,141200,6251542420,9390,9400,9400,9390,1905
|
|
20230614,141100,6233654400,9390,9400,9410,9390,4655
|
|
20230614,141000,6189901070,9390,9360,9390,9350,13007
|
|
20230614,140900,6067921850,9340,9360,9360,9340,2033
|
|
20230614,140800,6048909930,9360,9370,9370,9360,419
|
|
20230614,140700,6044988080,9360,9370,9370,9360,2132
|
|
20230614,140600,6025016370,9380,9370,9380,9370,477
|
|
20230614,140500,6020545850,9370,9380,9380,9370,1138
|
|
20230614,140400,6009882270,9380,9380,9390,9370,1135
|
|
20230614,140300,5999231510,9370,9360,9370,9350,3827
|
|
20230614,140200,5963410530,9350,9360,9360,9340,4905
|
|
20230614,140100,5917549170,9360,9380,9390,9350,5236
|
|
20230614,140000,5868486030,9390,9400,9400,9380,2781
|
|
20230614,135900,5842373190,9400,9400,9410,9400,2831
|
|
20230614,135800,5815757790,9400,9400,9400,9400,262
|
|
20230614,135700,5813294990,9410,9380,9410,9380,1067
|
|
20230614,135600,5803267510,9380,9370,9400,9370,6762
|
|
20230614,135500,5739786550,9360,9370,9380,9350,7280
|
|
20230614,135400,5671591080,9360,9390,9400,9360,8174
|
|
20230614,135300,5594875500,9400,9410,9410,9390,2334
|
|
20230614,135200,5572936140,9410,9420,9420,9400,4553
|
|
20230614,135100,5530098830,9430,9430,9440,9420,946
|
|
20230614,135000,5521183570,9440,9440,9440,9430,383
|
|
20230614,134900,5517568220,9440,9420,9440,9420,2306
|
|
20230614,134800,5495827610,9420,9460,9460,9390,34345
|
|
20230614,134700,5172604770,9460,9470,9470,9460,1490
|
|
20230614,134600,5158500000,9480,9480,9480,9470,1045
|
|
20230614,134500,5148595300,9480,9470,9480,9470,1947
|
|
20230614,134400,5130157150,9470,9480,9480,9470,422
|
|
20230614,134300,5126159810,9480,9480,9480,9480,104
|
|
20230614,134200,5125173890,9480,9480,9480,9480,732
|
|
20230614,134100,5118234530,9480,9480,9480,9480,599
|
|
20230614,134000,5112556010,9480,9480,9490,9480,2223
|
|
20230614,133900,5091474110,9480,9480,9480,9470,3414
|
|
20230614,133800,5059139920,9480,9480,9480,9480,35
|
|
20230614,133700,5058808120,9480,9480,9480,9470,2223
|
|
20230614,133600,5037744490,9480,9490,9490,9470,1087
|
|
20230614,133500,5027438250,9490,9480,9490,9480,2026
|
|
20230614,133400,5008231250,9480,9480,9480,9470,2333
|
|
20230614,133300,4986117160,9480,9490,9490,9480,715
|
|
20230614,133200,4979337330,9490,9480,9490,9480,822
|
|
20230614,133100,4971544750,9480,9480,9480,9480,37
|
|
20230614,133000,4971193990,9480,9490,9490,9480,998
|
|
20230614,132900,4961729470,9490,9510,9510,9480,2299
|
|
20230614,132800,4939900890,9500,9510,9510,9500,615
|
|
20230614,132700,4934056420,9510,9510,9510,9510,809
|
|
20230614,132600,4926362830,9500,9500,9500,9500,202
|
|
20230614,132500,4924443830,9500,9500,9500,9490,189
|
|
20230614,132400,4922648510,9490,9490,9490,9490,463
|
|
20230614,132300,4918254640,9490,9490,9490,9480,230
|
|
20230614,132200,4916072120,9480,9490,9500,9480,354
|
|
20230614,132100,4912713600,9480,9490,9490,9480,695
|
|
20230614,132000,4906123780,9490,9480,9490,9480,243
|
|
20230614,131900,4903818060,9480,9480,9480,9470,975
|
|
20230614,131800,4894577190,9480,9480,9480,9470,2401
|
|
20230614,131700,4871828710,9480,9500,9500,9480,2739
|
|
20230614,131600,4845849820,9500,9510,9510,9500,9462
|
|
20230614,131500,4755958020,9510,9510,9520,9510,5589
|
|
20230614,131400,4702806600,9520,9520,9520,9510,5062
|
|
20230614,131300,4654617530,9530,9530,9540,9530,2293
|
|
20230614,131200,4632765230,9530,9530,9540,9530,1049
|
|
20230614,131100,4622764450,9530,9530,9530,9530,14
|
|
20230614,131000,4622631030,9540,9540,9540,9530,334
|
|
20230614,130900,4619447000,9540,9540,9540,9530,46
|
|
20230614,130800,4619008390,9540,9540,9540,9540,9
|
|
20230614,130700,4618922530,9540,9530,9540,9530,1710
|
|
20230614,130600,4602620220,9530,9540,9540,9530,485
|
|
20230614,130500,4597993500,9540,9530,9540,9530,56
|
|
20230614,130400,4597459770,9530,9530,9540,9530,2256
|
|
20230614,130300,4575958870,9530,9540,9540,9530,3175
|
|
20230614,130200,4545701080,9540,9540,9550,9540,5607
|
|
20230614,130100,4492210290,9540,9560,9560,9540,3531
|
|
20230614,130000,4458501260,9560,9560,9560,9550,40
|
|
20230614,125900,4458118880,9550,9550,9560,9550,353
|
|
20230614,125800,4454747590,9550,9560,9560,9550,848
|
|
20230614,125700,4446640890,9550,9560,9560,9550,248
|
|
20230614,125600,4444272110,9560,9560,9560,9560,875
|
|
20230614,125500,4435907110,9560,9560,9560,9560,525
|
|
20230614,125400,4430888110,9560,9550,9560,9550,883
|
|
20230614,125300,4422448900,9560,9550,9560,9550,1392
|
|
20230614,125200,4409155270,9550,9550,9560,9550,1672
|
|
20230614,125100,4393187630,9550,9550,9550,9550,170
|
|
20230614,125000,4391564130,9550,9560,9560,9550,117
|
|
20230614,124900,4390445780,9560,9560,9560,9560,10
|
|
20230614,124800,4390350180,9560,9550,9560,9550,54
|
|
20230614,124700,4389834280,9560,9550,9560,9550,1248
|
|
20230614,124600,4377913500,9550,9550,9550,9550,350
|
|
20230614,124500,4374571000,9550,9550,9560,9550,1042
|
|
20230614,124400,4364619660,9560,9560,9560,9550,16
|
|
20230614,124300,4364466750,9560,9560,9560,9560,1397
|
|
20230614,124200,4351111430,9560,9550,9560,9550,1110
|
|
20230614,124100,4340500650,9550,9550,9560,9550,2865
|
|
20230614,124000,4313136900,9560,9560,9560,9550,328
|
|
20230614,123900,4310002930,9550,9560,9560,9550,578
|
|
20230614,123800,4304479450,9560,9570,9570,9560,1468
|
|
20230614,123700,4290442940,9570,9560,9570,9560,19
|
|
20230614,123600,4290261290,9560,9550,9570,9550,1683
|
|
20230614,123500,4274180600,9550,9550,9550,9550,1617
|
|
20230614,123400,4258738250,9550,9550,9550,9540,351
|
|
20230614,123300,4255386380,9550,9540,9550,9540,1598
|
|
20230614,123200,4240130790,9550,9540,9550,9540,395
|
|
20230614,123100,4236358690,9540,9550,9550,9540,1574
|
|
20230614,123000,4221327160,9560,9550,9560,9550,297
|
|
20230614,122900,4218490450,9550,9590,9590,9550,16282
|
|
20230614,122800,4062892500,9580,9580,9590,9580,270
|
|
20230614,122700,4060305880,9580,9590,9590,9580,409
|
|
20230614,122600,4056387020,9580,9580,9580,9580,38
|
|
20230614,122500,4056022980,9590,9590,9590,9590,2
|
|
20230614,122400,4056003800,9590,9590,9590,9590,381
|
|
20230614,122300,4052350010,9590,9600,9600,9580,459
|
|
20230614,122200,4047947830,9590,9600,9600,9590,673
|
|
20230614,122100,4041493650,9600,9590,9600,9590,403
|
|
20230614,122000,4037627880,9600,9600,9600,9600,10
|
|
20230614,121900,4037531880,9590,9590,9590,9590,257
|
|
20230614,121800,4035067250,9590,9600,9600,9590,660
|
|
20230614,121700,4028733430,9600,9590,9600,9590,394
|
|
20230614,121600,4024953470,9590,9590,9590,9590,280
|
|
20230614,121500,4022268270,9590,9590,9590,9580,887
|
|
20230614,121400,4013769170,9590,9590,9590,9580,284
|
|
20230614,121300,4011048360,9580,9580,9590,9580,59
|
|
20230614,121200,4010483030,9590,9570,9590,9570,983
|
|
20230614,121100,4001066220,9570,9570,9570,9570,15
|
|
20230614,121000,4000922670,9570,9560,9570,9560,794
|
|
20230614,120900,3993324260,9560,9570,9570,9560,2396
|
|
20230614,120800,3970409540,9570,9560,9570,9560,1348
|
|
20230614,120700,3957510080,9570,9560,9570,9560,450
|
|
20230614,120600,3953207050,9570,9560,9570,9560,1665
|
|
20230614,120500,3937274250,9560,9580,9580,9560,9217
|
|
20230614,120400,3849032310,9580,9580,9590,9580,637
|
|
20230614,120300,3842923800,9580,9590,9590,9580,2442
|
|
20230614,120200,3819519370,9590,9580,9590,9580,253
|
|
20230614,120100,3817094570,9590,9590,9590,9580,611
|
|
20230614,120000,3811241080,9590,9600,9600,9580,1206
|
|
20230614,115900,3799674710,9600,9590,9600,9590,438
|
|
20230614,115800,3795470090,9590,9590,9590,9590,509
|
|
20230614,115700,3790588780,9590,9590,9590,9580,338
|
|
20230614,115600,3787349130,9580,9590,9590,9580,1930
|
|
20230614,115500,3768856160,9590,9590,9590,9590,19
|
|
20230614,115400,3768673950,9590,9580,9590,9580,1176
|
|
20230614,115300,3757400180,9580,9590,9590,9580,308
|
|
20230614,115200,3754447340,9590,9590,9590,9580,321
|
|
20230614,115100,3751369680,9580,9590,9590,9580,373
|
|
20230614,115000,3747795150,9590,9590,9600,9590,522
|
|
20230614,114900,3742787050,9580,9590,9590,9580,1243
|
|
20230614,114800,3730875090,9590,9600,9600,9580,1396
|
|
20230614,114700,3717486490,9600,9600,9600,9590,238
|
|
20230614,114600,3715203690,9600,9600,9600,9590,1505
|
|
20230614,114500,3700762690,9590,9600,9600,9590,586
|
|
20230614,114400,3695142700,9590,9590,9600,9590,392
|
|
20230614,114300,3691383410,9590,9600,9600,9590,518
|
|
20230614,114200,3686414780,9600,9600,9600,9590,1228
|
|
20230614,114100,3674636030,9600,9620,9620,9600,2670
|
|
20230614,114000,3648995200,9620,9610,9620,9610,121
|
|
20230614,113900,3647831910,9610,9610,9620,9610,802
|
|
20230614,113800,3640124120,9600,9610,9610,9600,355
|
|
20230614,113700,3636714670,9610,9620,9620,9600,1373
|
|
20230614,113600,3623516760,9620,9620,9620,9620,503
|
|
20230614,113500,3618677900,9620,9610,9620,9610,323
|
|
20230614,113400,3615570850,9610,9600,9610,9600,282
|
|
20230614,113300,3612862380,9600,9600,9600,9600,1002
|
|
20230614,113200,3603243180,9590,9590,9590,9590,359
|
|
20230614,113100,3599800370,9600,9600,9600,9590,1128
|
|
20230614,113000,3588982070,9600,9590,9600,9590,24
|
|
20230614,112900,3588751680,9600,9590,9600,9590,235
|
|
20230614,112800,3586497500,9590,9590,9590,9580,276
|
|
20230614,112700,3583851580,9600,9600,9600,9590,2434
|
|
20230614,112600,3560504950,9600,9600,9600,9590,411
|
|
20230614,112500,3556559670,9590,9590,9590,9590,872
|
|
20230614,112400,3548197190,9580,9590,9590,9580,1329
|
|
20230614,112300,3535454080,9600,9600,9600,9600,5
|
|
20230614,112200,3535406080,9590,9590,9600,9590,1873
|
|
20230614,112100,3517442890,9590,9590,9590,9580,5196
|
|
20230614,112000,3467613420,9590,9600,9600,9590,457
|
|
20230614,111900,3463228990,9600,9600,9600,9600,156
|
|
20230614,111800,3461731390,9590,9600,9600,9590,604
|
|
20230614,111700,3455937440,9600,9610,9610,9600,3270
|
|
20230614,111600,3424545250,9610,9600,9610,9600,2135
|
|
20230614,111500,3404036040,9610,9610,9610,9610,2257
|
|
20230614,111400,3382346270,9610,9600,9610,9600,1459
|
|
20230614,111300,3368327880,9610,9610,9610,9600,3670
|
|
20230614,111200,3333088500,9610,9610,9610,9610,444
|
|
20230614,111100,3328821660,9610,9610,9610,9610,862
|
|
20230614,111000,3320537840,9610,9620,9620,9610,3759
|
|
20230614,110900,3284410220,9620,9620,9630,9620,2755
|
|
20230614,110800,3257907110,9620,9620,9630,9620,271
|
|
20230614,110700,3255298560,9630,9630,9630,9620,426
|
|
20230614,110600,3251197650,9630,9630,9630,9620,757
|
|
20230614,110500,3243909740,9630,9640,9640,9620,952
|
|
20230614,110400,3234741840,9640,9640,9640,9630,1560
|
|
20230614,110300,3219718160,9640,9650,9650,9640,1639
|
|
20230614,110200,3203907880,9650,9660,9660,9650,117
|
|
20230614,110100,3202777830,9670,9660,9670,9650,414
|
|
20230614,110000,3198778650,9660,9640,9660,9640,1720
|
|
20230614,105900,3182184680,9640,9640,9650,9640,729
|
|
20230614,105800,3175154750,9650,9660,9660,9650,822
|
|
20230614,105700,3167218870,9660,9670,9670,9660,739
|
|
20230614,105600,3160076050,9680,9680,9680,9680,998
|
|
20230614,105500,3150415410,9680,9680,9680,9670,381
|
|
20230614,105400,3146728840,9680,9680,9680,9670,1358
|
|
20230614,105300,3133583580,9680,9670,9680,9660,1369
|
|
20230614,105200,3120345100,9670,9670,9670,9660,690
|
|
20230614,105100,3113676440,9670,9680,9680,9670,483
|
|
20230614,105000,3109005410,9680,9670,9680,9660,725
|
|
20230614,104900,3101991520,9660,9660,9660,9660,21
|
|
20230614,104800,3101788660,9670,9660,9670,9660,2109
|
|
20230614,104700,3081413850,9660,9660,9660,9660,177
|
|
20230614,104600,3079704030,9660,9670,9670,9660,422
|
|
20230614,104500,3075626340,9670,9670,9670,9670,224
|
|
20230614,104400,3073460260,9660,9660,9680,9660,1261
|
|
20230614,104300,3061273330,9660,9680,9680,9650,1538
|
|
20230614,104200,3046429440,9680,9670,9690,9650,1066
|
|
20230614,104100,3036126790,9670,9700,9700,9670,4007
|
|
20230614,104000,2997313220,9700,9710,9710,9700,530
|
|
20230614,103900,2992169210,9710,9720,9720,9710,1528
|
|
20230614,103800,2977332010,9720,9730,9730,9720,212
|
|
20230614,103700,2975271280,9730,9730,9730,9730,1140
|
|
20230614,103600,2964179080,9730,9730,9740,9730,1659
|
|
20230614,103500,2948037000,9740,9740,9750,9730,620
|
|
20230614,103400,2941996540,9740,9740,9740,9740,1321
|
|
20230614,103300,2929130000,9740,9740,9740,9740,167
|
|
20230614,103200,2927503420,9740,9760,9760,9740,1785
|
|
20230614,103100,2910091780,9760,9740,9760,9720,7738
|
|
20230614,103000,2834709260,9740,9720,9740,9720,2193
|
|
20230614,102900,2813367780,9720,9730,9730,9720,212
|
|
20230614,102800,2811305520,9730,9720,9730,9720,827
|
|
20230614,102700,2803259760,9720,9720,9730,9720,175
|
|
20230614,102600,2801558250,9730,9720,9740,9720,2286
|
|
20230614,102500,2779312600,9720,9730,9730,9720,1635
|
|
20230614,102400,2763414350,9720,9720,9740,9720,4067
|
|
20230614,102300,2723837610,9710,9700,9710,9700,3553
|
|
20230614,102200,2689365430,9700,9690,9700,9690,1489
|
|
20230614,102100,2674929230,9690,9700,9700,9680,1985
|
|
20230614,102000,2655690810,9700,9680,9710,9680,2908
|
|
20230614,101900,2627497160,9680,9680,9690,9650,1024
|
|
20230614,101800,2617599030,9680,9700,9700,9680,1020
|
|
20230614,101700,2607708030,9700,9680,9700,9680,525
|
|
20230614,101600,2602622340,9670,9630,9670,9630,3057
|
|
20230614,101500,2573151910,9640,9630,9640,9630,1010
|
|
20230614,101400,2563424850,9630,9660,9660,9620,2882
|
|
20230614,101300,2535637190,9650,9670,9680,9650,407
|
|
20230614,101200,2531705680,9680,9680,9680,9670,732
|
|
20230614,101100,2524619970,9670,9640,9670,9630,1409
|
|
20230614,101000,2511014830,9640,9640,9640,9640,217
|
|
20230614,100900,2508922950,9640,9610,9640,9610,927
|
|
20230614,100800,2499991140,9610,9620,9620,9600,1081
|
|
20230614,100700,2489608040,9630,9640,9640,9620,766
|
|
20230614,100600,2482234000,9640,9650,9650,9640,590
|
|
20230614,100500,2476546360,9650,9640,9650,9640,194
|
|
20230614,100400,2474675170,9650,9660,9660,9650,661
|
|
20230614,100300,2468296500,9660,9660,9660,9650,345
|
|
20230614,100200,2464964490,9660,9650,9660,9650,22
|
|
20230614,100100,2464751990,9660,9600,9680,9600,7032
|
|
20230614,100000,2396981750,9630,9610,9630,9590,4960
|
|
20230614,095900,2349275980,9590,9600,9600,9590,887
|
|
20230614,095800,2340762780,9590,9590,9600,9590,3860
|
|
20230614,095700,2303717500,9590,9590,9590,9590,1650
|
|
20230614,095600,2287894000,9590,9600,9600,9580,3667
|
|
20230614,095500,2252735350,9600,9580,9600,9580,3658
|
|
20230614,095400,2217659980,9590,9580,9600,9580,7086
|
|
20230614,095300,2149741360,9580,9600,9610,9580,7191
|
|
20230614,095200,2080734640,9600,9610,9610,9600,3800
|
|
20230614,095100,2044246780,9620,9610,9620,9610,834
|
|
20230614,095000,2036228190,9620,9630,9630,9610,1258
|
|
20230614,094900,2024126130,9620,9630,9640,9620,447
|
|
20230614,094800,2019822730,9630,9630,9630,9620,943
|
|
20230614,094700,2010746380,9620,9590,9620,9580,7971
|
|
20230614,094600,1934243690,9600,9630,9630,9590,18708
|
|
20230614,094500,1754502480,9620,9650,9650,9620,5365
|
|
20230614,094400,1702826240,9650,9670,9680,9650,2789
|
|
20230614,094300,1675900170,9690,9690,9690,9680,255
|
|
20230614,094200,1673430640,9690,9720,9730,9690,476
|
|
20230614,094100,1668812310,9730,9740,9740,9730,946
|
|
20230614,094000,1659599310,9740,9740,9740,9730,718
|
|
20230614,093900,1652607000,9740,9690,9740,9690,3980
|
|
20230614,093800,1613923680,9690,9710,9710,9690,964
|
|
20230614,093700,1604579070,9710,9720,9730,9710,1133
|
|
20230614,093600,1593561180,9720,9730,9730,9720,996
|
|
20230614,093500,1583874580,9730,9740,9740,9730,789
|
|
20230614,093400,1576191440,9740,9750,9750,9740,2324
|
|
20230614,093300,1553547060,9750,9700,9750,9690,3551
|
|
20230614,093200,1519029000,9710,9690,9710,9690,2414
|
|
20230614,093100,1495606480,9680,9670,9690,9650,1706
|
|
20230614,093000,1479123370,9660,9650,9680,9650,2203
|
|
20230614,092900,1457827140,9650,9690,9690,9650,3197
|
|
20230614,092800,1426946280,9700,9710,9710,9690,1405
|
|
20230614,092700,1413321510,9710,9710,9710,9710,51
|
|
20230614,092600,1412826300,9710,9700,9710,9700,919
|
|
20230614,092500,1403910530,9700,9720,9730,9700,546
|
|
20230614,092400,1398613100,9720,9730,9740,9700,1519
|
|
20230614,092300,1383848960,9730,9730,9750,9730,3996
|
|
20230614,092200,1344933940,9740,9710,9740,9700,4140
|
|
20230614,092100,1304703440,9720,9690,9730,9690,6380
|
|
20230614,092000,1242784660,9700,9680,9700,9680,1762
|
|
20230614,091900,1225707830,9680,9690,9700,9640,2787
|
|
20230614,091800,1198750930,9700,9670,9700,9660,1859
|
|
20230614,091700,1180772780,9670,9660,9670,9640,4296
|
|
20230614,091600,1139289370,9670,9650,9700,9650,2770
|
|
20230614,091500,1112489310,9640,9610,9650,9610,2954
|
|
20230614,091400,1084069020,9610,9610,9610,9600,2443
|
|
20230614,091300,1060601100,9630,9630,9630,9600,8853
|
|
20230614,091200,975498120,9630,9650,9690,9620,6831
|
|
20230614,091100,909633320,9650,9620,9760,9620,11074
|
|
20230614,091000,802549130,9620,9600,9620,9590,3554
|
|
20230614,090900,768413520,9590,9600,9610,9580,2377
|
|
20230614,090800,745607870,9600,9630,9630,9590,4959
|
|
20230614,090700,698009420,9600,9610,9630,9600,6341
|
|
20230614,090600,637095800,9620,9640,9660,9610,8397
|
|
20230614,090500,556257960,9640,9660,9670,9630,6770
|
|
20230614,090400,490935560,9670,9670,9700,9650,4803
|
|
20230614,090300,444491590,9670,9700,9730,9670,6874
|
|
20230614,090200,377836310,9700,9780,9780,9680,11645
|
|
20230614,090100,264795290,9760,9800,9830,9740,7622
|
|
20230614,090000,190296260,9780,9800,9830,9700,19452
|