732 lines
40 KiB
CSV
732 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,210900,15710167060,15740,15740,15740,15740,18815
|
|
20230614,210800,15710167060,15740,15740,15740,15740,0
|
|
20230614,210700,15710167060,15740,15740,15740,15740,0
|
|
20230614,210600,15710167060,15740,15740,15740,15740,0
|
|
20230614,210500,15710167060,15740,15740,15740,15740,0
|
|
20230614,210400,15710167060,15740,15740,15740,15740,0
|
|
20230614,210300,15710167060,15740,15740,15740,15740,0
|
|
20230614,210200,15710167060,15740,15740,15740,15740,0
|
|
20230614,210100,15710167060,15740,15740,15740,15740,0
|
|
20230614,210000,15710167060,15740,15740,15740,15740,0
|
|
20230614,205900,15710167060,15740,15740,15740,15740,0
|
|
20230614,205800,15710167060,15740,15740,15740,15740,0
|
|
20230614,205700,15710167060,15740,15740,15740,15740,0
|
|
20230614,205600,15710167060,15740,15740,15740,15740,0
|
|
20230614,205500,15710167060,15740,15740,15740,15740,0
|
|
20230614,205400,15710167060,15740,15740,15740,15740,0
|
|
20230614,205300,15710167060,15740,15740,15740,15740,0
|
|
20230614,205200,15710167060,15740,15740,15740,15740,0
|
|
20230614,205100,15710167060,15740,15740,15740,15740,0
|
|
20230614,205000,15710167060,15740,15740,15740,15740,0
|
|
20230614,204900,15710167060,15740,15740,15740,15740,0
|
|
20230614,204800,15710167060,15740,15740,15740,15740,0
|
|
20230614,204700,15710167060,15740,15740,15740,15740,0
|
|
20230614,204600,15710167060,15740,15740,15740,15740,0
|
|
20230614,204500,15710167060,15740,15740,15740,15740,0
|
|
20230614,204400,15710167060,15740,15740,15740,15740,0
|
|
20230614,204300,15710167060,15740,15740,15740,15740,0
|
|
20230614,204200,15710167060,15740,15740,15740,15740,0
|
|
20230614,204100,15710167060,15740,15740,15740,15740,0
|
|
20230614,204000,15710167060,15740,15740,15740,15740,0
|
|
20230614,203900,15710167060,15740,15740,15740,15740,18815
|
|
20230614,203800,15710167060,15740,15740,15740,15740,0
|
|
20230614,203700,15710167060,15740,15740,15740,15740,0
|
|
20230614,203600,15710167060,15740,15740,15740,15740,0
|
|
20230614,203500,15710167060,15740,15740,15740,15740,0
|
|
20230614,203400,15710167060,15740,15740,15740,15740,0
|
|
20230614,203300,15710167060,15740,15740,15740,15740,0
|
|
20230614,203200,15710167060,15740,15740,15740,15740,0
|
|
20230614,203100,15710167060,15740,15740,15740,15740,0
|
|
20230614,203000,15710167060,15740,15740,15740,15740,0
|
|
20230614,202900,15710167060,15740,15740,15740,15740,0
|
|
20230614,202800,15710167060,15740,15740,15740,15740,0
|
|
20230614,202700,15710167060,15740,15740,15740,15740,0
|
|
20230614,202600,15710167060,15740,15740,15740,15740,0
|
|
20230614,202500,15710167060,15740,15740,15740,15740,0
|
|
20230614,202400,15710167060,15740,15740,15740,15740,0
|
|
20230614,202300,15710167060,15740,15740,15740,15740,0
|
|
20230614,202200,15710167060,15740,15740,15740,15740,0
|
|
20230614,202100,15710167060,15740,15740,15740,15740,0
|
|
20230614,202000,15710167060,15740,15740,15740,15740,0
|
|
20230614,201900,15710167060,15740,15740,15740,15740,0
|
|
20230614,201800,15710167060,15740,15740,15740,15740,0
|
|
20230614,201700,15710167060,15740,15740,15740,15740,0
|
|
20230614,201600,15710167060,15740,15740,15740,15740,0
|
|
20230614,201500,15710167060,15740,15740,15740,15740,0
|
|
20230614,201400,15710167060,15740,15740,15740,15740,0
|
|
20230614,201300,15710167060,15740,15740,15740,15740,0
|
|
20230614,201200,15710167060,15740,15740,15740,15740,0
|
|
20230614,201100,15710167060,15740,15740,15740,15740,0
|
|
20230614,201000,15710167060,15740,15740,15740,15740,0
|
|
20230614,200900,15710167060,15740,15740,15740,15740,18815
|
|
20230614,200800,15710167060,15740,15740,15740,15740,0
|
|
20230614,200700,15710167060,15740,15740,15740,15740,0
|
|
20230614,200600,15710167060,15740,15740,15740,15740,0
|
|
20230614,200500,15710167060,15740,15740,15740,15740,0
|
|
20230614,200400,15710167060,15740,15740,15740,15740,0
|
|
20230614,200300,15710167060,15740,15740,15740,15740,0
|
|
20230614,200200,15710167060,15740,15740,15740,15740,0
|
|
20230614,200100,15710167060,15740,15740,15740,15740,0
|
|
20230614,200000,15710167060,15740,15740,15740,15740,0
|
|
20230614,195900,15710167060,15740,15740,15740,15740,0
|
|
20230614,195800,15710167060,15740,15740,15740,15740,0
|
|
20230614,195700,15710167060,15740,15740,15740,15740,0
|
|
20230614,195600,15710167060,15740,15740,15740,15740,0
|
|
20230614,195500,15710167060,15740,15740,15740,15740,0
|
|
20230614,195400,15710167060,15740,15740,15740,15740,0
|
|
20230614,195300,15710167060,15740,15740,15740,15740,0
|
|
20230614,195200,15710167060,15740,15740,15740,15740,0
|
|
20230614,195100,15710167060,15740,15740,15740,15740,0
|
|
20230614,195000,15710167060,15740,15740,15740,15740,0
|
|
20230614,194900,15710167060,15740,15740,15740,15740,0
|
|
20230614,194800,15710167060,15740,15740,15740,15740,0
|
|
20230614,194700,15710167060,15740,15740,15740,15740,0
|
|
20230614,194600,15710167060,15740,15740,15740,15740,0
|
|
20230614,194500,15710167060,15740,15740,15740,15740,0
|
|
20230614,194400,15710167060,15740,15740,15740,15740,0
|
|
20230614,194300,15710167060,15740,15740,15740,15740,0
|
|
20230614,194200,15710167060,15740,15740,15740,15740,0
|
|
20230614,194100,15710167060,15740,15740,15740,15740,0
|
|
20230614,194000,15710167060,15740,15740,15740,15740,0
|
|
20230614,193900,15710167060,15740,15740,15740,15740,18815
|
|
20230614,193800,15710167060,15740,15740,15740,15740,0
|
|
20230614,193700,15710167060,15740,15740,15740,15740,0
|
|
20230614,193600,15710167060,15740,15740,15740,15740,0
|
|
20230614,193500,15710167060,15740,15740,15740,15740,0
|
|
20230614,193400,15710167060,15740,15740,15740,15740,0
|
|
20230614,193300,15710167060,15740,15740,15740,15740,0
|
|
20230614,193200,15710167060,15740,15740,15740,15740,0
|
|
20230614,193100,15710167060,15740,15740,15740,15740,0
|
|
20230614,193000,15710167060,15740,15740,15740,15740,0
|
|
20230614,192900,15710167060,15740,15740,15740,15740,0
|
|
20230614,192800,15710167060,15740,15740,15740,15740,0
|
|
20230614,192700,15710167060,15740,15740,15740,15740,0
|
|
20230614,192600,15710167060,15740,15740,15740,15740,0
|
|
20230614,192500,15710167060,15740,15740,15740,15740,0
|
|
20230614,192400,15710167060,15740,15740,15740,15740,0
|
|
20230614,192300,15710167060,15740,15740,15740,15740,0
|
|
20230614,192200,15710167060,15740,15740,15740,15740,0
|
|
20230614,192100,15710167060,15740,15740,15740,15740,0
|
|
20230614,192000,15710167060,15740,15740,15740,15740,0
|
|
20230614,191900,15710167060,15740,15740,15740,15740,0
|
|
20230614,191800,15710167060,15740,15740,15740,15740,0
|
|
20230614,191700,15710167060,15740,15740,15740,15740,0
|
|
20230614,191600,15710167060,15740,15740,15740,15740,0
|
|
20230614,191500,15710167060,15740,15740,15740,15740,0
|
|
20230614,191400,15710167060,15740,15740,15740,15740,0
|
|
20230614,191300,15710167060,15740,15740,15740,15740,0
|
|
20230614,191200,15710167060,15740,15740,15740,15740,0
|
|
20230614,191100,15710167060,15740,15740,15740,15740,0
|
|
20230614,191000,15710167060,15740,15740,15740,15740,0
|
|
20230614,190900,15710167060,15740,15740,15740,15740,18815
|
|
20230614,190800,15710167060,15740,15740,15740,15740,0
|
|
20230614,190700,15710167060,15740,15740,15740,15740,0
|
|
20230614,190600,15710167060,15740,15740,15740,15740,0
|
|
20230614,190500,15710167060,15740,15740,15740,15740,0
|
|
20230614,190400,15710167060,15740,15740,15740,15740,0
|
|
20230614,190300,15710167060,15740,15740,15740,15740,0
|
|
20230614,190200,15710167060,15740,15740,15740,15740,0
|
|
20230614,190100,15710167060,15740,15740,15740,15740,0
|
|
20230614,190000,15710167060,15740,15740,15740,15740,0
|
|
20230614,185900,15710167060,15740,15740,15740,15740,0
|
|
20230614,185800,15710167060,15740,15740,15740,15740,0
|
|
20230614,185700,15710167060,15740,15740,15740,15740,0
|
|
20230614,185600,15710167060,15740,15740,15740,15740,0
|
|
20230614,185500,15710167060,15740,15740,15740,15740,0
|
|
20230614,185400,15710167060,15740,15740,15740,15740,0
|
|
20230614,185300,15710167060,15740,15740,15740,15740,0
|
|
20230614,185200,15710167060,15740,15740,15740,15740,0
|
|
20230614,185100,15710167060,15740,15740,15740,15740,0
|
|
20230614,185000,15710167060,15740,15740,15740,15740,0
|
|
20230614,184900,15710167060,15740,15740,15740,15740,0
|
|
20230614,184800,15710167060,15740,15740,15740,15740,0
|
|
20230614,184700,15710167060,15740,15740,15740,15740,0
|
|
20230614,184600,15710167060,15740,15740,15740,15740,0
|
|
20230614,184500,15710167060,15740,15740,15740,15740,0
|
|
20230614,184400,15710167060,15740,15740,15740,15740,0
|
|
20230614,184300,15710167060,15740,15740,15740,15740,0
|
|
20230614,184200,15710167060,15740,15740,15740,15740,0
|
|
20230614,184100,15710167060,15740,15740,15740,15740,0
|
|
20230614,184000,15710167060,15740,15740,15740,15740,0
|
|
20230614,183900,15710167060,15740,15740,15740,15740,18815
|
|
20230614,183800,15710167060,15740,15740,15740,15740,0
|
|
20230614,183700,15710167060,15740,15740,15740,15740,0
|
|
20230614,183600,15710167060,15740,15740,15740,15740,0
|
|
20230614,183500,15710167060,15740,15740,15740,15740,0
|
|
20230614,183400,15710167060,15740,15740,15740,15740,0
|
|
20230614,183300,15710167060,15740,15740,15740,15740,0
|
|
20230614,183200,15710167060,15740,15740,15740,15740,0
|
|
20230614,183100,15710167060,15740,15740,15740,15740,0
|
|
20230614,183000,15710167060,15740,15740,15740,15740,0
|
|
20230614,182900,15710167060,15740,15740,15740,15740,0
|
|
20230614,182800,15710167060,15740,15740,15740,15740,0
|
|
20230614,182700,15710167060,15740,15740,15740,15740,0
|
|
20230614,182600,15710167060,15740,15740,15740,15740,0
|
|
20230614,182500,15710167060,15740,15740,15740,15740,0
|
|
20230614,182400,15710167060,15740,15740,15740,15740,0
|
|
20230614,182300,15710167060,15740,15740,15740,15740,0
|
|
20230614,182200,15710167060,15740,15740,15740,15740,0
|
|
20230614,182100,15710167060,15740,15740,15740,15740,0
|
|
20230614,182000,15710167060,15740,15740,15740,15740,0
|
|
20230614,181900,15710167060,15740,15740,15740,15740,0
|
|
20230614,181800,15710167060,15740,15740,15740,15740,0
|
|
20230614,181700,15710167060,15740,15740,15740,15740,0
|
|
20230614,181600,15710167060,15740,15740,15740,15740,0
|
|
20230614,181500,15710167060,15740,15740,15740,15740,0
|
|
20230614,181400,15710167060,15740,15740,15740,15740,0
|
|
20230614,181300,15710167060,15740,15740,15740,15740,0
|
|
20230614,181200,15710167060,15740,15740,15740,15740,0
|
|
20230614,181100,15710167060,15740,15740,15740,15740,0
|
|
20230614,181000,15710167060,15740,15740,15740,15740,0
|
|
20230614,180900,15710167060,15740,15740,15740,15740,18815
|
|
20230614,180800,15710167060,15740,15740,15740,15740,0
|
|
20230614,180700,15710167060,15740,15740,15740,15740,0
|
|
20230614,180600,15710167060,15740,15740,15740,15740,0
|
|
20230614,180500,15710167060,15740,15740,15740,15740,0
|
|
20230614,180400,15710167060,15740,15740,15740,15740,0
|
|
20230614,180300,15710167060,15740,15740,15740,15740,0
|
|
20230614,180200,15710167060,15740,15740,15740,15740,0
|
|
20230614,180100,15710167060,15740,15740,15740,15740,0
|
|
20230614,180000,15710167060,15740,15740,15740,15740,0
|
|
20230614,175900,15710167060,15740,15740,15740,15740,0
|
|
20230614,175800,15710167060,15740,15740,15740,15740,0
|
|
20230614,175700,15710167060,15740,15740,15740,15740,0
|
|
20230614,175600,15710167060,15740,15740,15740,15740,0
|
|
20230614,175500,15710167060,15740,15740,15740,15740,0
|
|
20230614,175400,15710167060,15740,15740,15740,15740,0
|
|
20230614,175300,15710167060,15740,15740,15740,15740,0
|
|
20230614,175200,15710167060,15740,15740,15740,15740,0
|
|
20230614,175100,15710167060,15740,15740,15740,15740,0
|
|
20230614,175000,15710167060,15740,15740,15740,15740,0
|
|
20230614,174900,15710167060,15740,15740,15740,15740,0
|
|
20230614,174800,15710167060,15740,15740,15740,15740,0
|
|
20230614,174700,15710167060,15740,15740,15740,15740,0
|
|
20230614,174600,15710167060,15740,15740,15740,15740,0
|
|
20230614,174500,15710167060,15740,15740,15740,15740,0
|
|
20230614,174400,15710167060,15740,15740,15740,15740,0
|
|
20230614,174300,15710167060,15740,15740,15740,15740,0
|
|
20230614,174200,15710167060,15740,15740,15740,15740,0
|
|
20230614,174100,15710167060,15740,15740,15740,15740,0
|
|
20230614,174000,15710167060,15740,15740,15740,15740,0
|
|
20230614,173900,15710167060,15740,15740,15740,15740,18815
|
|
20230614,173800,15710167060,15740,15740,15740,15740,0
|
|
20230614,173700,15710167060,15740,15740,15740,15740,0
|
|
20230614,173600,15710167060,15740,15740,15740,15740,0
|
|
20230614,173500,15710167060,15740,15740,15740,15740,0
|
|
20230614,173400,15710167060,15740,15740,15740,15740,0
|
|
20230614,173300,15710167060,15740,15740,15740,15740,0
|
|
20230614,173200,15710167060,15740,15740,15740,15740,0
|
|
20230614,173100,15710167060,15740,15740,15740,15740,0
|
|
20230614,173000,15710167060,15740,15740,15740,15740,0
|
|
20230614,172900,15710167060,15740,15740,15740,15740,0
|
|
20230614,172800,15710167060,15740,15740,15740,15740,0
|
|
20230614,172700,15710167060,15740,15740,15740,15740,0
|
|
20230614,172600,15710167060,15740,15740,15740,15740,0
|
|
20230614,172500,15710167060,15740,15740,15740,15740,0
|
|
20230614,172400,15710167060,15740,15740,15740,15740,0
|
|
20230614,172300,15710167060,15740,15740,15740,15740,0
|
|
20230614,172200,15710167060,15740,15740,15740,15740,0
|
|
20230614,172100,15710167060,15740,15740,15740,15740,0
|
|
20230614,172000,15710167060,15740,15740,15740,15740,0
|
|
20230614,171900,15710167060,15740,15740,15740,15740,0
|
|
20230614,171800,15710167060,15740,15740,15740,15740,0
|
|
20230614,171700,15710167060,15740,15740,15740,15740,0
|
|
20230614,171600,15710167060,15740,15740,15740,15740,0
|
|
20230614,171500,15710167060,15740,15740,15740,15740,0
|
|
20230614,171400,15710167060,15740,15740,15740,15740,0
|
|
20230614,171300,15710167060,15740,15740,15740,15740,0
|
|
20230614,171200,15710167060,15740,15740,15740,15740,0
|
|
20230614,171100,15710167060,15740,15740,15740,15740,0
|
|
20230614,171000,15710167060,15740,15740,15740,15740,0
|
|
20230614,170900,15710167060,15740,15740,15740,15740,18815
|
|
20230614,170800,15710167060,15740,15740,15740,15740,0
|
|
20230614,170700,15710167060,15740,15740,15740,15740,0
|
|
20230614,170600,15710167060,15740,15740,15740,15740,0
|
|
20230614,170500,15710167060,15740,15740,15740,15740,0
|
|
20230614,170400,15710167060,15740,15740,15740,15740,0
|
|
20230614,170300,15710167060,15740,15740,15740,15740,0
|
|
20230614,170200,15710167060,15740,15740,15740,15740,0
|
|
20230614,170100,15710167060,15740,15740,15740,15740,0
|
|
20230614,170000,15710167060,15740,15740,15740,15740,0
|
|
20230614,165900,15710167060,15740,15740,15740,15740,0
|
|
20230614,165800,15710167060,15740,15740,15740,15740,0
|
|
20230614,165700,15710167060,15740,15740,15740,15740,0
|
|
20230614,165600,15710167060,15740,15740,15740,15740,0
|
|
20230614,165500,15710167060,15740,15740,15740,15740,0
|
|
20230614,165400,15710167060,15740,15740,15740,15740,0
|
|
20230614,165300,15710167060,15740,15740,15740,15740,0
|
|
20230614,165200,15710167060,15740,15740,15740,15740,0
|
|
20230614,165100,15710167060,15740,15740,15740,15740,0
|
|
20230614,165000,15710167060,15740,15740,15740,15740,0
|
|
20230614,164900,15710167060,15740,15740,15740,15740,0
|
|
20230614,164800,15710167060,15740,15740,15740,15740,0
|
|
20230614,164700,15710167060,15740,15740,15740,15740,0
|
|
20230614,164600,15710167060,15740,15740,15740,15740,0
|
|
20230614,164500,15710167060,15740,15740,15740,15740,0
|
|
20230614,164400,15710167060,15740,15740,15740,15740,0
|
|
20230614,164300,15710167060,15740,15740,15740,15740,0
|
|
20230614,164200,15710167060,15740,15740,15740,15740,0
|
|
20230614,164100,15710167060,15740,15740,15740,15740,0
|
|
20230614,164000,15710167060,15740,15740,15740,15740,0
|
|
20230614,163900,15710167060,15740,15740,15740,15740,18815
|
|
20230614,163800,15710167060,15740,15740,15740,15740,0
|
|
20230614,163700,15710167060,15740,15740,15740,15740,0
|
|
20230614,163600,15710167060,15740,15740,15740,15740,0
|
|
20230614,163500,15710167060,15740,15740,15740,15740,0
|
|
20230614,163400,15710167060,15740,15740,15740,15740,0
|
|
20230614,163300,15710167060,15740,15740,15740,15740,0
|
|
20230614,163200,15710167060,15740,15740,15740,15740,0
|
|
20230614,163100,15710167060,15740,15740,15740,15740,0
|
|
20230614,163000,15710167060,15740,15740,15740,15740,0
|
|
20230614,162900,15710167060,15740,15740,15740,15740,0
|
|
20230614,162800,15710167060,15740,15740,15740,15740,0
|
|
20230614,162700,15710167060,15740,15740,15740,15740,0
|
|
20230614,162600,15710167060,15740,15740,15740,15740,0
|
|
20230614,162500,15710167060,15740,15740,15740,15740,0
|
|
20230614,162400,15710167060,15740,15740,15740,15740,0
|
|
20230614,162300,15710167060,15740,15740,15740,15740,0
|
|
20230614,162200,15710167060,15740,15740,15740,15740,0
|
|
20230614,162100,15710167060,15740,15740,15740,15740,0
|
|
20230614,162000,15710167060,15740,15740,15740,15740,0
|
|
20230614,161900,15710167060,15740,15740,15740,15740,0
|
|
20230614,161800,15710167060,15740,15740,15740,15740,0
|
|
20230614,161700,15710167060,15740,15740,15740,15740,0
|
|
20230614,161600,15710167060,15740,15740,15740,15740,0
|
|
20230614,161500,15710167060,15740,15740,15740,15740,0
|
|
20230614,161400,15710167060,15740,15740,15740,15740,0
|
|
20230614,161300,15710167060,15740,15740,15740,15740,0
|
|
20230614,161200,15710167060,15740,15740,15740,15740,0
|
|
20230614,161100,15710167060,15740,15740,15740,15740,0
|
|
20230614,161000,15710167060,15740,15740,15740,15740,0
|
|
20230614,160900,15710167060,15740,15740,15740,15740,18815
|
|
20230614,160800,15710167060,15740,15740,15740,15740,0
|
|
20230614,160700,15710167060,15740,15740,15740,15740,0
|
|
20230614,160600,15710167060,15740,15740,15740,15740,0
|
|
20230614,160500,15710167060,15740,15740,15740,15740,0
|
|
20230614,160400,15710167060,15740,15740,15740,15740,0
|
|
20230614,160300,15710167060,15740,15740,15740,15740,0
|
|
20230614,160200,15710167060,15740,15740,15740,15740,0
|
|
20230614,160100,15710167060,15740,15740,15740,15740,0
|
|
20230614,160000,15710167060,15740,15740,15740,15740,0
|
|
20230614,155900,15710167060,15740,15740,15740,15740,0
|
|
20230614,155800,15710167060,15740,15740,15740,15740,0
|
|
20230614,155700,15710167060,15740,15740,15740,15740,0
|
|
20230614,155600,15710167060,15740,15740,15740,15740,0
|
|
20230614,155500,15710167060,15740,15740,15740,15740,0
|
|
20230614,155400,15710167060,15740,15740,15740,15740,0
|
|
20230614,155300,15710167060,15740,15740,15740,15740,0
|
|
20230614,155200,15710167060,15740,15740,15740,15740,0
|
|
20230614,155100,15710167060,15740,15740,15740,15740,0
|
|
20230614,155000,15710167060,15740,15740,15740,15740,0
|
|
20230614,154900,15710167060,15740,15740,15740,15740,0
|
|
20230614,154800,15710167060,15740,15740,15740,15740,0
|
|
20230614,154700,15710167060,15740,15740,15740,15740,0
|
|
20230614,154600,15710167060,15740,15740,15740,15740,0
|
|
20230614,154500,15710167060,15740,15740,15740,15740,0
|
|
20230614,154400,15710167060,15740,15740,15740,15740,0
|
|
20230614,154300,15710167060,15740,15740,15740,15740,0
|
|
20230614,154200,15710167060,15740,15740,15740,15740,0
|
|
20230614,154100,15710167060,15740,15740,15740,15740,0
|
|
20230614,154000,15710167060,15740,15740,15740,15740,0
|
|
20230614,153900,15710167060,15740,15740,15740,15740,18815
|
|
20230614,153800,15710167060,15740,15740,15740,15740,0
|
|
20230614,153700,15710167060,15740,15740,15740,15740,0
|
|
20230614,153600,15710167060,15740,15740,15740,15740,0
|
|
20230614,153500,15710167060,15740,15740,15740,15740,0
|
|
20230614,153400,15710167060,15740,15740,15740,15740,0
|
|
20230614,153300,15710167060,15740,15740,15740,15740,0
|
|
20230614,153200,15710167060,15740,15740,15740,15740,0
|
|
20230614,153100,15710167060,15740,15740,15740,15740,0
|
|
20230614,153000,15710167060,15740,15740,15740,15740,18815
|
|
20230614,152900,15414018960,15800,15800,15800,15800,0
|
|
20230614,152800,15414018960,15800,15800,15800,15800,0
|
|
20230614,152700,15414018960,15800,15800,15800,15800,0
|
|
20230614,152600,15414018960,15800,15800,15800,15800,0
|
|
20230614,152500,15414018960,15800,15800,15800,15800,0
|
|
20230614,152400,15414018960,15800,15800,15800,15800,0
|
|
20230614,152300,15414018960,15800,15800,15800,15800,0
|
|
20230614,152200,15414018960,15800,15800,15800,15800,0
|
|
20230614,152100,15414018960,15800,15800,15800,15800,0
|
|
20230614,152000,15414018960,15800,15800,15800,15800,0
|
|
20230614,151900,15414018960,15800,15840,15860,15800,5065
|
|
20230614,151800,15333922730,15830,15860,15870,15830,1656
|
|
20230614,151700,15307687540,15860,15880,15880,15860,736
|
|
20230614,151600,15296006740,15870,15880,15890,15870,457
|
|
20230614,151500,15288747700,15880,15890,15890,15870,546
|
|
20230614,151400,15280076690,15890,15900,15900,15870,3288
|
|
20230614,151300,15227828730,15900,15860,15910,15850,1150
|
|
20230614,151200,15209581340,15860,15920,15920,15860,4035
|
|
20230614,151100,15145458750,15900,15920,15920,15900,831
|
|
20230614,151000,15132231930,15920,15920,15920,15910,403
|
|
20230614,150900,15125817970,15920,15920,15920,15910,450
|
|
20230614,150800,15118655210,15920,15920,15930,15890,1653
|
|
20230614,150700,15092352030,15920,15900,15920,15900,1797
|
|
20230614,150600,15063766300,15900,15890,15910,15890,1624
|
|
20230614,150500,15037944810,15880,15850,15880,15850,4619
|
|
20230614,150400,14964609460,15860,15860,15860,15840,1262
|
|
20230614,150300,14944601120,15860,15850,15860,15850,589
|
|
20230614,150200,14935264070,15860,15820,15860,15810,2425
|
|
20230614,150100,14896852030,15820,15780,15820,15780,4266
|
|
20230614,150000,14829452870,15780,15790,15790,15770,1084
|
|
20230614,145900,14812353170,15780,15740,15780,15730,1836
|
|
20230614,145800,14783450500,15740,15740,15740,15730,1409
|
|
20230614,145700,14761283310,15740,15740,15750,15740,3324
|
|
20230614,145600,14708961210,15750,15750,15750,15740,581
|
|
20230614,145500,14699811450,15750,15750,15760,15740,467
|
|
20230614,145400,14692455960,15760,15740,15760,15730,427
|
|
20230614,145300,14685731570,15740,15760,15760,15740,2098
|
|
20230614,145200,14652684320,15760,15770,15770,15760,561
|
|
20230614,145100,14643839910,15770,15780,15800,15750,1467
|
|
20230614,145000,14620718650,15780,15810,15810,15770,1154
|
|
20230614,144900,14602510250,15800,15790,15800,15780,453
|
|
20230614,144800,14595355050,15810,15800,15810,15790,392
|
|
20230614,144700,14589163780,15820,15810,15820,15800,453
|
|
20230614,144600,14582004600,15820,15810,15830,15810,708
|
|
20230614,144500,14570804410,15810,15820,15820,15810,463
|
|
20230614,144400,14563482010,15820,15800,15820,15790,1049
|
|
20230614,144300,14546905870,15800,15800,15800,15790,430
|
|
20230614,144200,14540113970,15800,15800,15800,15790,525
|
|
20230614,144100,14531819120,15800,15790,15800,15790,215
|
|
20230614,144000,14528423340,15790,15790,15800,15780,166
|
|
20230614,143900,14525801700,15800,15820,15830,15780,1416
|
|
20230614,143800,14503424430,15820,15770,15820,15770,295
|
|
20230614,143700,14498763050,15810,15820,15820,15770,840
|
|
20230614,143600,14485500480,15820,15810,15820,15800,287
|
|
20230614,143500,14480963500,15810,15820,15820,15790,721
|
|
20230614,143400,14469562000,15810,15800,15820,15800,424
|
|
20230614,143300,14462860020,15800,15820,15820,15800,535
|
|
20230614,143200,14454405690,15820,15820,15830,15800,1728
|
|
20230614,143100,14427078890,15830,15830,15830,15820,560
|
|
20230614,143000,14418214150,15830,15820,15830,15820,266
|
|
20230614,142900,14414005000,15830,15840,15840,15810,506
|
|
20230614,142800,14405997160,15840,15830,15840,15790,740
|
|
20230614,142700,14394284000,15830,15820,15830,15820,614
|
|
20230614,142600,14384567350,15820,15790,15830,15780,2262
|
|
20230614,142500,14348785680,15790,15810,15810,15770,1674
|
|
20230614,142400,14322370930,15810,15810,15810,15800,464
|
|
20230614,142300,14315035240,15810,15830,15830,15810,438
|
|
20230614,142200,14308109170,15830,15820,15840,15820,961
|
|
20230614,142100,14292896960,15820,15820,15820,15810,488
|
|
20230614,142000,14285177020,15820,15820,15820,15810,491
|
|
20230614,141900,14277410550,15820,15820,15820,15800,2012
|
|
20230614,141800,14245620280,15820,15820,15820,15800,773
|
|
20230614,141700,14233396250,15820,15800,15820,15770,779
|
|
20230614,141600,14221077650,15820,15830,15830,15800,1130
|
|
20230614,141500,14203192540,15830,15780,15840,15780,3900
|
|
20230614,141400,14141585150,15780,15810,15810,15780,647
|
|
20230614,141300,14131362370,15810,15810,15810,15780,2314
|
|
20230614,141200,14094820340,15810,15820,15840,15810,3480
|
|
20230614,141100,14039780210,15820,15790,15840,15790,5847
|
|
20230614,141000,13947348100,15800,15740,15800,15720,2778
|
|
20230614,140900,13903505060,15770,15800,15800,15710,693
|
|
20230614,140800,13892582690,15800,15800,15800,15710,1073
|
|
20230614,140700,13875683440,15800,15790,15800,15710,1662
|
|
20230614,140600,13849532330,15800,15800,15800,15710,781
|
|
20230614,140500,13837234930,15800,15790,15810,15720,1320
|
|
20230614,140400,13816421040,15800,15800,15800,15790,300
|
|
20230614,140300,13811681650,15800,15820,15820,15790,456
|
|
20230614,140200,13804474120,15820,15790,15820,15780,1117
|
|
20230614,140100,13786818880,15790,15830,15830,15790,467
|
|
20230614,140000,13779438110,15830,15800,15840,15800,410
|
|
20230614,135900,13772947300,15790,15770,15800,15770,1137
|
|
20230614,135800,13755004730,15780,15780,15780,15770,288
|
|
20230614,135700,13750460910,15780,15720,15790,15680,3745
|
|
20230614,135600,13691566890,15670,15770,15770,15670,2928
|
|
20230614,135500,13645560600,15770,15790,15820,15770,524
|
|
20230614,135400,13637286710,15820,15750,15820,15750,313
|
|
20230614,135300,13632345940,15710,15850,15850,15670,6295
|
|
20230614,135200,13533383610,15840,15910,15910,15840,1425
|
|
20230614,135100,13510763260,15910,15910,15930,15880,252
|
|
20230614,135000,13506756700,15890,15890,15940,15870,688
|
|
20230614,134900,13495811240,15900,15930,15930,15900,1107
|
|
20230614,134800,13478191010,15920,15940,15940,15920,1350
|
|
20230614,134700,13456684500,15920,15930,15950,15920,1417
|
|
20230614,134600,13434108650,15930,15920,15930,15910,337
|
|
20230614,134500,13428743370,15910,15910,15920,15890,323
|
|
20230614,134400,13423604510,15910,15940,15940,15900,368
|
|
20230614,134300,13417749340,15940,15950,16000,15940,1257
|
|
20230614,134200,13397658590,15970,15920,16040,15920,4278
|
|
20230614,134100,13329150600,16020,15870,16040,15870,8389
|
|
20230614,134000,13195236320,15890,15890,15890,15890,104
|
|
20230614,133900,13193583760,15890,15890,15890,15880,490
|
|
20230614,133800,13185799620,15890,15840,15890,15840,3990
|
|
20230614,133700,13122515320,15820,15810,15850,15810,84
|
|
20230614,133600,13121184080,15800,15850,15850,15770,404
|
|
20230614,133500,13114798850,15850,15840,15860,15840,946
|
|
20230614,133400,13099804310,15830,15820,15840,15820,435
|
|
20230614,133300,13092916000,15810,15780,15830,15780,280
|
|
20230614,133200,13088488770,15760,15780,15840,15760,788
|
|
20230614,133100,13076041290,15770,15750,15780,15750,703
|
|
20230614,133000,13064962750,15760,15770,15780,15760,1150
|
|
20230614,132900,13046829830,15770,15780,15790,15770,797
|
|
20230614,132800,13034252930,15780,15770,15780,15770,693
|
|
20230614,132700,13023321480,15770,15800,15800,15770,925
|
|
20230614,132600,13008727120,15830,15850,15850,15830,573
|
|
20230614,132500,12999648430,15850,15860,15860,15770,621
|
|
20230614,132400,12989823580,15870,15830,15870,15830,431
|
|
20230614,132300,12982984570,15820,15780,15880,15770,948
|
|
20230614,132200,12967985410,15780,15860,15880,15780,508
|
|
20230614,132100,12959950060,15850,15730,15870,15730,2447
|
|
20230614,132000,12921192430,15690,15770,15770,15650,9759
|
|
20230614,131900,12767895250,15780,15890,15890,15780,6576
|
|
20230614,131800,12663876550,15890,15930,15940,15890,876
|
|
20230614,131700,12649947950,15940,15930,15970,15900,1396
|
|
20230614,131600,12627689760,15930,15950,15950,15900,3358
|
|
20230614,131500,12574267160,15990,16000,16010,15980,4536
|
|
20230614,131400,12501725380,16010,16020,16040,15980,6655
|
|
20230614,131300,12395154030,16020,15950,16050,15870,20980
|
|
20230614,131200,12059494690,15950,15860,15980,15860,15034
|
|
20230614,131100,11819789790,15880,15880,15880,15850,243
|
|
20230614,131000,11815933230,15880,15880,15880,15860,143
|
|
20230614,130900,11813663050,15880,15860,15880,15860,808
|
|
20230614,130800,11800835620,15850,15870,15870,15850,14
|
|
20230614,130700,11800613470,15870,15860,15870,15850,1029
|
|
20230614,130600,11784292790,15870,15870,15880,15860,1630
|
|
20230614,130500,11758429050,15880,15910,15920,15880,1481
|
|
20230614,130400,11734879450,15910,15800,15910,15800,24875
|
|
20230614,130300,11339963610,15810,15800,15810,15780,4080
|
|
20230614,130200,11275492340,15800,15790,15800,15790,612
|
|
20230614,130100,11265827950,15800,15780,15800,15780,1434
|
|
20230614,130000,11243185360,15780,15790,15790,15780,796
|
|
20230614,125900,11230623490,15780,15790,15790,15780,720
|
|
20230614,125800,11219254840,15790,15790,15790,15770,893
|
|
20230614,125700,11205164520,15790,15780,15790,15780,198
|
|
20230614,125600,11202038420,15790,15780,15790,15770,499
|
|
20230614,125500,11194162090,15790,15780,15790,15770,1131
|
|
20230614,125400,11176309520,15780,15760,15780,15720,4199
|
|
20230614,125300,11110210160,15770,15770,15780,15770,427
|
|
20230614,125200,11103472760,15780,15760,15780,15760,208
|
|
20230614,125100,11100194140,15770,15750,15770,15740,544
|
|
20230614,125000,11091621390,15760,15720,15760,15720,210
|
|
20230614,124900,11088315910,15780,15760,15780,15720,332
|
|
20230614,124800,11083082940,15760,15780,15790,15760,466
|
|
20230614,124700,11075732380,15780,15760,15790,15760,764
|
|
20230614,124600,11063676940,15770,15770,15780,15770,250
|
|
20230614,124500,11059734300,15780,15750,15790,15740,534
|
|
20230614,124400,11051314170,15780,15740,15780,15740,705
|
|
20230614,124300,11040195870,15780,15750,15780,15690,1181
|
|
20230614,124200,11021638160,15790,15770,15800,15770,495
|
|
20230614,124100,11013821090,15790,15790,15800,15730,491
|
|
20230614,124000,11006069450,15800,15800,15810,15730,728
|
|
20230614,123900,10994574140,15750,15820,15820,15740,214
|
|
20230614,123800,10991193940,15830,15700,15840,15700,1699
|
|
20230614,123700,10964439340,15700,15730,15730,15690,1803
|
|
20230614,123600,10936116580,15730,15720,15740,15720,830
|
|
20230614,123500,10923061940,15720,15780,15780,15720,1464
|
|
20230614,123400,10900013770,15780,15840,15840,15780,98
|
|
20230614,123300,10898466390,15840,15850,15850,15780,399
|
|
20230614,123200,10892166730,15840,15850,15850,15790,1061
|
|
20230614,123100,10875361620,15850,15820,15850,15790,1472
|
|
20230614,123000,10852060670,15840,15830,15840,15780,1021
|
|
20230614,122900,10835916570,15840,15830,15840,15830,1039
|
|
20230614,122800,10819461340,15830,15810,15830,15790,736
|
|
20230614,122700,10807824440,15800,15800,15810,15790,633
|
|
20230614,122600,10797824230,15810,15810,15810,15790,178
|
|
20230614,122500,10795012770,15810,15750,15810,15750,189
|
|
20230614,122400,10792034010,15750,15760,15770,15750,215
|
|
20230614,122300,10788645060,15760,15820,15820,15760,1683
|
|
20230614,122200,10762090790,15820,15810,15830,15780,723
|
|
20230614,122100,10750664530,15830,15810,15830,15800,461
|
|
20230614,122000,10743375030,15830,15780,15830,15780,781
|
|
20230614,121900,10731026900,15800,15810,15820,15780,809
|
|
20230614,121800,10718247730,15820,15830,15830,15810,173
|
|
20230614,121700,10715510830,15840,15840,15850,15830,934
|
|
20230614,121600,10700716280,15850,15830,15850,15830,6813
|
|
20230614,121500,10592799200,15840,15840,15840,15790,312
|
|
20230614,121400,10587862180,15830,15840,15840,15830,824
|
|
20230614,121300,10574813770,15840,15830,15840,15830,436
|
|
20230614,121200,10567908230,15830,15830,15830,15830,79
|
|
20230614,121100,10566657660,15840,15800,15840,15800,588
|
|
20230614,121000,10557356890,15810,15800,15830,15780,863
|
|
20230614,120900,10543717390,15800,15820,15830,15800,422
|
|
20230614,120800,10537044820,15840,15820,15840,15820,310
|
|
20230614,120700,10532140500,15840,15840,15850,15820,393
|
|
20230614,120600,10525920330,15850,15840,15850,15820,1461
|
|
20230614,120500,10502789430,15850,15860,15860,15840,414
|
|
20230614,120400,10496226500,15860,15860,15860,15850,118
|
|
20230614,120300,10494355200,15860,15860,15860,15850,141
|
|
20230614,120200,10492119510,15840,15840,15860,15840,1656
|
|
20230614,120100,10465877720,15850,15860,15860,15850,364
|
|
20230614,120000,10460106860,15860,15850,15860,15840,394
|
|
20230614,115900,10453859800,15870,15870,15870,15860,1592
|
|
20230614,115800,10428598710,15870,15860,15870,15860,1273
|
|
20230614,115700,10408408880,15860,15840,15860,15830,2093
|
|
20230614,115600,10375245500,15830,15840,15840,15830,264
|
|
20230614,115500,10371064140,15830,15780,15840,15770,1494
|
|
20230614,115400,10347421180,15830,15820,15830,15750,2342
|
|
20230614,115300,10310449600,15830,15780,15830,15780,1159
|
|
20230614,115200,10292131250,15780,15770,15800,15770,2215
|
|
20230614,115100,10257176930,15760,15760,15770,15740,1468
|
|
20230614,115000,10234038620,15750,15740,15760,15740,112
|
|
20230614,114900,10232275550,15740,15770,15770,15740,506
|
|
20230614,114800,10224298750,15770,15740,15770,15740,772
|
|
20230614,114700,10212132630,15750,15750,15750,15730,761
|
|
20230614,114600,10200154580,15760,15760,15760,15750,95
|
|
20230614,114500,10198657890,15760,15730,15760,15730,477
|
|
20230614,114400,10191149870,15740,15710,15760,15710,1691
|
|
20230614,114300,10164552130,15710,15720,15740,15710,1146
|
|
20230614,114200,10146544060,15750,15750,15750,15710,244
|
|
20230614,114100,10142710660,15810,15780,15810,15770,165
|
|
20230614,114000,10140105960,15780,15680,15780,15660,1388
|
|
20230614,113900,10118309120,15690,15700,15700,15690,635
|
|
20230614,113800,10108345800,15700,15700,15700,15700,159
|
|
20230614,113700,10105849500,15670,15670,15700,15670,1261
|
|
20230614,113600,10086086290,15670,15660,15670,15650,400
|
|
20230614,113500,10079823130,15660,15650,15680,15650,1191
|
|
20230614,113400,10061172530,15660,15650,15660,15630,1851
|
|
20230614,113300,10032216960,15670,15700,15700,15630,1094
|
|
20230614,113200,10015069360,15700,15710,15710,15600,12448
|
|
20230614,113100,9820382810,15700,15710,15730,15700,1174
|
|
20230614,113000,9801936890,15710,15800,15820,15710,941
|
|
20230614,112900,9787129030,15800,15860,15860,15800,784
|
|
20230614,112800,9774721410,15860,15860,15870,15820,1307
|
|
20230614,112700,9753993460,15870,15850,15880,15850,1157
|
|
20230614,112600,9735633050,15860,15750,15860,15750,2776
|
|
20230614,112500,9691624330,15820,15760,15820,15720,464
|
|
20230614,112400,9684291520,15830,15830,15830,15750,507
|
|
20230614,112300,9676304560,15840,15840,15840,15830,636
|
|
20230614,112200,9666233540,15840,15830,15840,15830,285
|
|
20230614,112100,9661720030,15830,15750,15830,15750,1136
|
|
20230614,112000,9643807580,15760,15750,15840,15740,520
|
|
20230614,111900,9635615220,15850,15850,15850,15750,7803
|
|
20230614,111800,9512660200,15790,15860,15880,15790,2063
|
|
20230614,111700,9479959870,15790,15830,15860,15790,1719
|
|
20230614,111600,9452758770,15840,15830,15840,15830,128
|
|
20230614,111500,9450732500,15830,15890,15890,15830,2293
|
|
20230614,111400,9414359290,15890,15900,15900,15880,3496
|
|
20230614,111300,9358781370,15900,15880,15900,15880,2901
|
|
20230614,111200,9312668250,15880,15850,15880,15840,1461
|
|
20230614,111100,9289510980,15850,15840,15850,15840,739
|
|
20230614,111000,9277800100,15840,15800,15840,15800,1507
|
|
20230614,110900,9253947010,15820,15790,15830,15790,171
|
|
20230614,110800,9251244070,15800,15750,15800,15750,819
|
|
20230614,110700,9238316690,15750,15750,15750,15750,1734
|
|
20230614,110600,9211006190,15720,15700,15720,15700,1186
|
|
20230614,110500,9192383980,15710,15700,15710,15700,514
|
|
20230614,110400,9184309980,15710,15700,15710,15700,365
|
|
20230614,110300,9178577910,15710,15700,15710,15700,856
|
|
20230614,110200,9165132000,15710,15710,15720,15710,643
|
|
20230614,110100,9155030450,15760,15720,15760,15710,297
|
|
20230614,110000,9150356350,15760,15700,15790,15700,474
|
|
20230614,105900,9142904320,15700,15740,15800,15700,4322
|
|
20230614,105800,9074936070,15740,15760,15760,15740,1351
|
|
20230614,105700,9053664760,15760,15780,15780,15760,396
|
|
20230614,105600,9047421320,15780,15780,15800,15780,3177
|
|
20230614,105500,8997288220,15770,15800,15800,15750,1283
|
|
20230614,105400,8977051910,15820,15800,15820,15790,2251
|
|
20230614,105300,8941477890,15800,15760,15800,15760,578
|
|
20230614,105200,8932353840,15760,15760,15760,15750,254
|
|
20230614,105100,8928350890,15750,15770,15770,15750,99
|
|
20230614,105000,8926790380,15790,15760,15790,15750,1070
|
|
20230614,104900,8909913700,15770,15780,15790,15760,732
|
|
20230614,104800,8898365830,15790,15760,15790,15750,469
|
|
20230614,104700,8890967950,15760,15770,15780,15740,1183
|
|
20230614,104600,8872327310,15770,15760,15790,15760,461
|
|
20230614,104500,8865056110,15760,15740,15760,15740,2427
|
|
20230614,104400,8826810560,15740,15720,15740,15720,324
|
|
20230614,104300,8821715290,15730,15730,15730,15720,293
|
|
20230614,104200,8817106740,15730,15740,15740,15730,128
|
|
20230614,104100,8815093280,15760,15720,15760,15710,1457
|
|
20230614,104000,8792174710,15720,15700,15720,15700,1345
|
|
20230614,103900,8771034800,15710,15700,15710,15690,2109
|
|
20230614,103800,8737928120,15710,15700,15720,15700,716
|
|
20230614,103700,8726682280,15710,15690,15720,15690,1762
|
|
20230614,103600,8699024590,15700,15680,15700,15670,1764
|
|
20230614,103500,8671339710,15700,15740,15740,15670,3965
|
|
20230614,103400,8609032840,15770,15800,15800,15740,319
|
|
20230614,103300,8604001760,15800,15790,15800,15720,2586
|
|
20230614,103200,8563289500,15790,15810,15820,15760,4510
|
|
20230614,103100,8492093810,15810,15880,15880,15810,5576
|
|
20230614,103000,8403794740,15880,15870,15900,15850,1660
|
|
20230614,102900,8377436680,15880,15900,15900,15850,990
|
|
20230614,102800,8361729290,15900,15910,15910,15840,3181
|
|
20230614,102700,8311229490,15910,15910,15920,15840,2082
|
|
20230614,102600,8278126830,15920,15870,15920,15840,5489
|
|
20230614,102500,8190888910,15880,15910,15920,15870,6139
|
|
20230614,102400,8093348170,15910,15880,15910,15850,4312
|
|
20230614,102300,8024852990,15890,15880,15890,15850,2903
|
|
20230614,102200,7978785110,15890,15910,15920,15870,5416
|
|
20230614,102100,7892688830,15900,15890,15940,15840,11443
|
|
20230614,102000,7710900900,15900,15900,15940,15860,14142
|
|
20230614,101900,7485865320,15890,15780,15890,15760,20952
|
|
20230614,101800,7154431240,15760,15720,15770,15700,1885
|
|
20230614,101700,7124799730,15720,15720,15730,15720,1582
|
|
20230614,101600,7099930440,15730,15760,15780,15730,3419
|
|
20230614,101500,7046043690,15780,15720,15780,15710,5505
|
|
20230614,101400,6959464510,15720,15780,15790,15720,6821
|
|
20230614,101300,6852011260,15790,15740,15790,15740,3389
|
|
20230614,101200,6798577760,15740,15680,15750,15680,2418
|
|
20230614,101100,6760567220,15720,15720,15740,15650,7978
|
|
20230614,101000,6635422150,15720,15690,15760,15660,11691
|
|
20230614,100900,6451595740,15690,15670,15700,15640,8839
|
|
20230614,100800,6313029800,15670,15600,15670,15600,5308
|
|
20230614,100700,6229906830,15600,15590,15650,15570,10855
|
|
20230614,100600,6060516080,15590,15600,15600,15550,2327
|
|
20230614,100500,6024293180,15570,15580,15600,15530,15109
|
|
20230614,100400,5788765490,15580,15580,15580,15570,1179
|
|
20230614,100300,5770398070,15580,15520,15580,15500,1526
|
|
20230614,100200,5746672960,15530,15520,15550,15500,2263
|
|
20230614,100100,5711510600,15520,15540,15540,15490,293
|
|
20230614,100000,5706960790,15540,15530,15550,15500,7818
|
|
20230614,095900,5585725440,15530,15540,15550,15530,2171
|
|
20230614,095800,5552006100,15540,15500,15540,15500,1040
|
|
20230614,095700,5535861210,15510,15480,15510,15440,3127
|
|
20230614,095600,5487427110,15500,15490,15500,15450,1315
|
|
20230614,095500,5467056980,15500,15470,15500,15450,3861
|
|
20230614,095400,5407349580,15470,15500,15520,15450,957
|
|
20230614,095300,5392542820,15530,15570,15580,15470,6826
|
|
20230614,095200,5286485330,15580,15500,15590,15460,10496
|
|
20230614,095100,5123428050,15500,15530,15540,15470,3976
|
|
20230614,095000,5061754880,15510,15530,15540,15480,6354
|
|
20230614,094900,4963256530,15530,15400,15530,15400,6295
|
|
20230614,094800,4865775330,15450,15400,15450,15380,2174
|
|
20230614,094700,4832222000,15380,15430,15440,15380,980
|
|
20230614,094600,4817126110,15440,15450,15450,15420,1240
|
|
20230614,094500,4797971280,15450,15440,15460,15440,1844
|
|
20230614,094400,4769496650,15430,15400,15440,15390,2755
|
|
20230614,094300,4727065580,15400,15360,15400,15350,3081
|
|
20230614,094200,4679694120,15360,15390,15390,15350,2051
|
|
20230614,094100,4648173110,15390,15380,15390,15360,1145
|
|
20230614,094000,4630557500,15380,15410,15410,15360,1928
|
|
20230614,093900,4600903110,15400,15380,15420,15370,1183
|
|
20230614,093800,4582692810,15370,15370,15410,15360,644
|
|
20230614,093700,4572794420,15370,15430,15430,15300,13709
|
|
20230614,093600,4362396860,15390,15470,15470,15390,8587
|
|
20230614,093500,4230098280,15470,15460,15480,15450,1592
|
|
20230614,093400,4205496080,15490,15480,15510,15450,1102
|
|
20230614,093300,4188437320,15520,15520,15520,15460,1047
|
|
20230614,093200,4172221880,15520,15460,15520,15450,5314
|
|
20230614,093100,4089883080,15460,15470,15490,15440,4755
|
|
20230614,093000,4016385410,15460,15410,15460,15400,5832
|
|
20230614,092900,3926418280,15420,15410,15430,15400,3182
|
|
20230614,092800,3877392550,15410,15410,15420,15400,3370
|
|
20230614,092700,3825462110,15410,15420,15430,15400,2978
|
|
20230614,092600,3779565350,15430,15420,15440,15400,5900
|
|
20230614,092500,3688632380,15420,15430,15490,15400,5086
|
|
20230614,092400,3610213030,15450,15440,15490,15400,9726
|
|
20230614,092300,3460168950,15440,15500,15510,15420,14028
|
|
20230614,092200,3243337790,15500,15570,15570,15500,12397
|
|
20230614,092100,3051022590,15560,15580,15580,15540,2658
|
|
20230614,092000,3009696310,15530,15540,15580,15530,5018
|
|
20230614,091900,2931690510,15550,15590,15600,15540,11890
|
|
20230614,091800,2746770660,15600,15620,15620,15570,4631
|
|
20230614,091700,2674581100,15610,15590,15630,15590,3268
|
|
20230614,091600,2623570640,15620,15650,15650,15570,18944
|
|
20230614,091500,2327905160,15650,15710,15710,15620,15408
|
|
20230614,091400,2086895840,15680,15760,15760,15680,3420
|
|
20230614,091300,2033142990,15730,15870,15900,15720,8634
|
|
20230614,091200,1896680470,15860,15770,15860,15700,3595
|
|
20230614,091100,1839977870,15770,15740,15770,15700,4087
|
|
20230614,091000,1775602740,15730,15690,15730,15650,11224
|
|
20230614,090900,1599644650,15690,15720,15750,15680,1944
|
|
20230614,090800,1569125890,15750,15720,15750,15690,3316
|
|
20230614,090700,1517005470,15750,15700,15750,15660,3264
|
|
20230614,090600,1465721740,15700,15670,15710,15650,4864
|
|
20230614,090500,1389487490,15670,15640,15730,15640,3615
|
|
20230614,090400,1332834120,15650,15670,15730,15640,6132
|
|
20230614,090300,1236815620,15670,15820,15830,15650,24138
|
|
20230614,090200,856850330,15810,15790,15870,15770,8393
|
|
20230614,090100,723953570,15780,15740,15800,15710,13975
|
|
20230614,090000,503903290,15730,15780,15810,15710,31788
|