844 lines
45 KiB
CSV
844 lines
45 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230621,230100,14141224630,14900,14900,14900,14900,24843
|
|
20230621,230000,14141224630,14900,14900,14900,14900,0
|
|
20230621,225900,14141224630,14900,14900,14900,14900,0
|
|
20230621,225800,14141224630,14900,14900,14900,14900,0
|
|
20230621,225700,14141224630,14900,14900,14900,14900,0
|
|
20230621,225600,14141224630,14900,14900,14900,14900,0
|
|
20230621,225500,14141224630,14900,14900,14900,14900,0
|
|
20230621,225400,14141224630,14900,14900,14900,14900,0
|
|
20230621,225300,14141224630,14900,14900,14900,14900,0
|
|
20230621,225200,14141224630,14900,14900,14900,14900,0
|
|
20230621,225100,14141224630,14900,14900,14900,14900,0
|
|
20230621,225000,14141224630,14900,14900,14900,14900,0
|
|
20230621,224900,14141224630,14900,14900,14900,14900,0
|
|
20230621,224800,14141224630,14900,14900,14900,14900,0
|
|
20230621,224700,14141224630,14900,14900,14900,14900,0
|
|
20230621,224600,14141224630,14900,14900,14900,14900,0
|
|
20230621,224500,14141224630,14900,14900,14900,14900,0
|
|
20230621,224400,14141224630,14900,14900,14900,14900,0
|
|
20230621,224300,14141224630,14900,14900,14900,14900,0
|
|
20230621,224200,14141224630,14900,14900,14900,14900,0
|
|
20230621,224100,14141224630,14900,14900,14900,14900,0
|
|
20230621,224000,14141224630,14900,14900,14900,14900,0
|
|
20230621,223900,14141224630,14900,14900,14900,14900,0
|
|
20230621,223800,14141224630,14900,14900,14900,14900,0
|
|
20230621,223700,14141224630,14900,14900,14900,14900,0
|
|
20230621,223600,14141224630,14900,14900,14900,14900,0
|
|
20230621,223500,14141224630,14900,14900,14900,14900,0
|
|
20230621,223400,14141224630,14900,14900,14900,14900,0
|
|
20230621,223300,14141224630,14900,14900,14900,14900,0
|
|
20230621,223200,14141224630,14900,14900,14900,14900,0
|
|
20230621,223100,14141224630,14900,14900,14900,14900,24843
|
|
20230621,223000,14141224630,14900,14900,14900,14900,0
|
|
20230621,222900,14141224630,14900,14900,14900,14900,0
|
|
20230621,222800,14141224630,14900,14900,14900,14900,0
|
|
20230621,222700,14141224630,14900,14900,14900,14900,0
|
|
20230621,222600,14141224630,14900,14900,14900,14900,0
|
|
20230621,222500,14141224630,14900,14900,14900,14900,0
|
|
20230621,222400,14141224630,14900,14900,14900,14900,0
|
|
20230621,222300,14141224630,14900,14900,14900,14900,0
|
|
20230621,222200,14141224630,14900,14900,14900,14900,0
|
|
20230621,222100,14141224630,14900,14900,14900,14900,0
|
|
20230621,222000,14141224630,14900,14900,14900,14900,0
|
|
20230621,221900,14141224630,14900,14900,14900,14900,0
|
|
20230621,221800,14141224630,14900,14900,14900,14900,0
|
|
20230621,221700,14141224630,14900,14900,14900,14900,0
|
|
20230621,221600,14141224630,14900,14900,14900,14900,0
|
|
20230621,221500,14141224630,14900,14900,14900,14900,0
|
|
20230621,221400,14141224630,14900,14900,14900,14900,0
|
|
20230621,221300,14141224630,14900,14900,14900,14900,0
|
|
20230621,221200,14141224630,14900,14900,14900,14900,0
|
|
20230621,221100,14141224630,14900,14900,14900,14900,0
|
|
20230621,221000,14141224630,14900,14900,14900,14900,0
|
|
20230621,220900,14141224630,14900,14900,14900,14900,0
|
|
20230621,220800,14141224630,14900,14900,14900,14900,0
|
|
20230621,220700,14141224630,14900,14900,14900,14900,0
|
|
20230621,220600,14141224630,14900,14900,14900,14900,0
|
|
20230621,220500,14141224630,14900,14900,14900,14900,0
|
|
20230621,220400,14141224630,14900,14900,14900,14900,0
|
|
20230621,220300,14141224630,14900,14900,14900,14900,0
|
|
20230621,220200,14141224630,14900,14900,14900,14900,0
|
|
20230621,220100,14141224630,14900,14900,14900,14900,24843
|
|
20230621,220000,14141224630,14900,14900,14900,14900,0
|
|
20230621,215900,14141224630,14900,14900,14900,14900,0
|
|
20230621,215800,14141224630,14900,14900,14900,14900,0
|
|
20230621,215700,14141224630,14900,14900,14900,14900,0
|
|
20230621,215600,14141224630,14900,14900,14900,14900,0
|
|
20230621,215500,14141224630,14900,14900,14900,14900,0
|
|
20230621,215400,14141224630,14900,14900,14900,14900,0
|
|
20230621,215300,14141224630,14900,14900,14900,14900,0
|
|
20230621,215200,14141224630,14900,14900,14900,14900,0
|
|
20230621,215100,14141224630,14900,14900,14900,14900,0
|
|
20230621,215000,14141224630,14900,14900,14900,14900,0
|
|
20230621,214900,14141224630,14900,14900,14900,14900,0
|
|
20230621,214800,14141224630,14900,14900,14900,14900,0
|
|
20230621,214700,14141224630,14900,14900,14900,14900,0
|
|
20230621,214600,14141224630,14900,14900,14900,14900,0
|
|
20230621,214500,14141224630,14900,14900,14900,14900,0
|
|
20230621,214400,14141224630,14900,14900,14900,14900,0
|
|
20230621,214300,14141224630,14900,14900,14900,14900,0
|
|
20230621,214200,14141224630,14900,14900,14900,14900,0
|
|
20230621,214100,14141224630,14900,14900,14900,14900,0
|
|
20230621,214000,14141224630,14900,14900,14900,14900,0
|
|
20230621,213900,14141224630,14900,14900,14900,14900,0
|
|
20230621,213800,14141224630,14900,14900,14900,14900,0
|
|
20230621,213700,14141224630,14900,14900,14900,14900,0
|
|
20230621,213600,14141224630,14900,14900,14900,14900,0
|
|
20230621,213500,14141224630,14900,14900,14900,14900,0
|
|
20230621,213400,14141224630,14900,14900,14900,14900,0
|
|
20230621,213300,14141224630,14900,14900,14900,14900,0
|
|
20230621,213200,14141224630,14900,14900,14900,14900,0
|
|
20230621,213100,14141224630,14900,14900,14900,14900,24843
|
|
20230621,213000,14141224630,14900,14900,14900,14900,0
|
|
20230621,212900,14141224630,14900,14900,14900,14900,0
|
|
20230621,212800,14141224630,14900,14900,14900,14900,0
|
|
20230621,212700,14141224630,14900,14900,14900,14900,0
|
|
20230621,212600,14141224630,14900,14900,14900,14900,0
|
|
20230621,212500,14141224630,14900,14900,14900,14900,0
|
|
20230621,212400,14141224630,14900,14900,14900,14900,0
|
|
20230621,212300,14141224630,14900,14900,14900,14900,0
|
|
20230621,212200,14141224630,14900,14900,14900,14900,0
|
|
20230621,212100,14141224630,14900,14900,14900,14900,0
|
|
20230621,212000,14141224630,14900,14900,14900,14900,0
|
|
20230621,211900,14141224630,14900,14900,14900,14900,0
|
|
20230621,211800,14141224630,14900,14900,14900,14900,0
|
|
20230621,211700,14141224630,14900,14900,14900,14900,0
|
|
20230621,211600,14141224630,14900,14900,14900,14900,0
|
|
20230621,211500,14141224630,14900,14900,14900,14900,0
|
|
20230621,211400,14141224630,14900,14900,14900,14900,0
|
|
20230621,211300,14141224630,14900,14900,14900,14900,0
|
|
20230621,211200,14141224630,14900,14900,14900,14900,0
|
|
20230621,211100,14141224630,14900,14900,14900,14900,0
|
|
20230621,211000,14141224630,14900,14900,14900,14900,0
|
|
20230621,210900,14141224630,14900,14900,14900,14900,0
|
|
20230621,210800,14141224630,14900,14900,14900,14900,0
|
|
20230621,210700,14141224630,14900,14900,14900,14900,0
|
|
20230621,210600,14141224630,14900,14900,14900,14900,0
|
|
20230621,210500,14141224630,14900,14900,14900,14900,0
|
|
20230621,210400,14141224630,14900,14900,14900,14900,0
|
|
20230621,210300,14141224630,14900,14900,14900,14900,0
|
|
20230621,210200,14141224630,14900,14900,14900,14900,0
|
|
20230621,210100,14141224630,14900,14900,14900,14900,24843
|
|
20230621,210000,14141224630,14900,14900,14900,14900,0
|
|
20230621,205900,14141224630,14900,14900,14900,14900,0
|
|
20230621,205800,14141224630,14900,14900,14900,14900,0
|
|
20230621,205700,14141224630,14900,14900,14900,14900,0
|
|
20230621,205600,14141224630,14900,14900,14900,14900,0
|
|
20230621,205500,14141224630,14900,14900,14900,14900,0
|
|
20230621,205400,14141224630,14900,14900,14900,14900,0
|
|
20230621,205300,14141224630,14900,14900,14900,14900,0
|
|
20230621,205200,14141224630,14900,14900,14900,14900,0
|
|
20230621,205100,14141224630,14900,14900,14900,14900,0
|
|
20230621,205000,14141224630,14900,14900,14900,14900,0
|
|
20230621,204900,14141224630,14900,14900,14900,14900,0
|
|
20230621,204800,14141224630,14900,14900,14900,14900,0
|
|
20230621,204700,14141224630,14900,14900,14900,14900,0
|
|
20230621,204600,14141224630,14900,14900,14900,14900,0
|
|
20230621,204500,14141224630,14900,14900,14900,14900,0
|
|
20230621,204400,14141224630,14900,14900,14900,14900,0
|
|
20230621,204300,14141224630,14900,14900,14900,14900,0
|
|
20230621,204200,14141224630,14900,14900,14900,14900,0
|
|
20230621,204100,14141224630,14900,14900,14900,14900,0
|
|
20230621,204000,14141224630,14900,14900,14900,14900,0
|
|
20230621,203900,14141224630,14900,14900,14900,14900,0
|
|
20230621,203800,14141224630,14900,14900,14900,14900,0
|
|
20230621,203700,14141224630,14900,14900,14900,14900,0
|
|
20230621,203600,14141224630,14900,14900,14900,14900,0
|
|
20230621,203500,14141224630,14900,14900,14900,14900,0
|
|
20230621,203400,14141224630,14900,14900,14900,14900,0
|
|
20230621,203300,14141224630,14900,14900,14900,14900,0
|
|
20230621,203200,14141224630,14900,14900,14900,14900,0
|
|
20230621,203100,14141224630,14900,14900,14900,14900,24843
|
|
20230621,203000,14141224630,14900,14900,14900,14900,0
|
|
20230621,202900,14141224630,14900,14900,14900,14900,0
|
|
20230621,202800,14141224630,14900,14900,14900,14900,0
|
|
20230621,202700,14141224630,14900,14900,14900,14900,0
|
|
20230621,202600,14141224630,14900,14900,14900,14900,0
|
|
20230621,202500,14141224630,14900,14900,14900,14900,0
|
|
20230621,202400,14141224630,14900,14900,14900,14900,0
|
|
20230621,202300,14141224630,14900,14900,14900,14900,0
|
|
20230621,202200,14141224630,14900,14900,14900,14900,0
|
|
20230621,202100,14141224630,14900,14900,14900,14900,0
|
|
20230621,202000,14141224630,14900,14900,14900,14900,0
|
|
20230621,201900,14141224630,14900,14900,14900,14900,0
|
|
20230621,201800,14141224630,14900,14900,14900,14900,0
|
|
20230621,201700,14141224630,14900,14900,14900,14900,0
|
|
20230621,201600,14141224630,14900,14900,14900,14900,0
|
|
20230621,201500,14141224630,14900,14900,14900,14900,0
|
|
20230621,201400,14141224630,14900,14900,14900,14900,0
|
|
20230621,201300,14141224630,14900,14900,14900,14900,0
|
|
20230621,201200,14141224630,14900,14900,14900,14900,0
|
|
20230621,201100,14141224630,14900,14900,14900,14900,0
|
|
20230621,201000,14141224630,14900,14900,14900,14900,0
|
|
20230621,200900,14141224630,14900,14900,14900,14900,0
|
|
20230621,200800,14141224630,14900,14900,14900,14900,0
|
|
20230621,200700,14141224630,14900,14900,14900,14900,0
|
|
20230621,200600,14141224630,14900,14900,14900,14900,0
|
|
20230621,200500,14141224630,14900,14900,14900,14900,0
|
|
20230621,200400,14141224630,14900,14900,14900,14900,0
|
|
20230621,200300,14141224630,14900,14900,14900,14900,0
|
|
20230621,200200,14141224630,14900,14900,14900,14900,0
|
|
20230621,200100,14141224630,14900,14900,14900,14900,24843
|
|
20230621,200000,14141224630,14900,14900,14900,14900,0
|
|
20230621,195900,14141224630,14900,14900,14900,14900,0
|
|
20230621,195800,14141224630,14900,14900,14900,14900,0
|
|
20230621,195700,14141224630,14900,14900,14900,14900,0
|
|
20230621,195600,14141224630,14900,14900,14900,14900,0
|
|
20230621,195500,14141224630,14900,14900,14900,14900,0
|
|
20230621,195400,14141224630,14900,14900,14900,14900,0
|
|
20230621,195300,14141224630,14900,14900,14900,14900,0
|
|
20230621,195200,14141224630,14900,14900,14900,14900,0
|
|
20230621,195100,14141224630,14900,14900,14900,14900,0
|
|
20230621,195000,14141224630,14900,14900,14900,14900,0
|
|
20230621,194900,14141224630,14900,14900,14900,14900,0
|
|
20230621,194800,14141224630,14900,14900,14900,14900,0
|
|
20230621,194700,14141224630,14900,14900,14900,14900,0
|
|
20230621,194600,14141224630,14900,14900,14900,14900,0
|
|
20230621,194500,14141224630,14900,14900,14900,14900,0
|
|
20230621,194400,14141224630,14900,14900,14900,14900,0
|
|
20230621,194300,14141224630,14900,14900,14900,14900,0
|
|
20230621,194200,14141224630,14900,14900,14900,14900,0
|
|
20230621,194100,14141224630,14900,14900,14900,14900,0
|
|
20230621,194000,14141224630,14900,14900,14900,14900,0
|
|
20230621,193900,14141224630,14900,14900,14900,14900,0
|
|
20230621,193800,14141224630,14900,14900,14900,14900,0
|
|
20230621,193700,14141224630,14900,14900,14900,14900,0
|
|
20230621,193600,14141224630,14900,14900,14900,14900,0
|
|
20230621,193500,14141224630,14900,14900,14900,14900,0
|
|
20230621,193400,14141224630,14900,14900,14900,14900,0
|
|
20230621,193300,14141224630,14900,14900,14900,14900,0
|
|
20230621,193200,14141224630,14900,14900,14900,14900,0
|
|
20230621,193100,14141224630,14900,14900,14900,14900,24843
|
|
20230621,193000,14141224630,14900,14900,14900,14900,0
|
|
20230621,192900,14141224630,14900,14900,14900,14900,0
|
|
20230621,192800,14141224630,14900,14900,14900,14900,0
|
|
20230621,192700,14141224630,14900,14900,14900,14900,0
|
|
20230621,192600,14141224630,14900,14900,14900,14900,0
|
|
20230621,192500,14141224630,14900,14900,14900,14900,0
|
|
20230621,192400,14141224630,14900,14900,14900,14900,0
|
|
20230621,192300,14141224630,14900,14900,14900,14900,0
|
|
20230621,192200,14141224630,14900,14900,14900,14900,0
|
|
20230621,192100,14141224630,14900,14900,14900,14900,0
|
|
20230621,192000,14141224630,14900,14900,14900,14900,0
|
|
20230621,191900,14141224630,14900,14900,14900,14900,0
|
|
20230621,191800,14141224630,14900,14900,14900,14900,0
|
|
20230621,191700,14141224630,14900,14900,14900,14900,0
|
|
20230621,191600,14141224630,14900,14900,14900,14900,0
|
|
20230621,191500,14141224630,14900,14900,14900,14900,0
|
|
20230621,191400,14141224630,14900,14900,14900,14900,0
|
|
20230621,191300,14141224630,14900,14900,14900,14900,0
|
|
20230621,191200,14141224630,14900,14900,14900,14900,0
|
|
20230621,191100,14141224630,14900,14900,14900,14900,0
|
|
20230621,191000,14141224630,14900,14900,14900,14900,0
|
|
20230621,190900,14141224630,14900,14900,14900,14900,0
|
|
20230621,190800,14141224630,14900,14900,14900,14900,0
|
|
20230621,190700,14141224630,14900,14900,14900,14900,0
|
|
20230621,190600,14141224630,14900,14900,14900,14900,0
|
|
20230621,190500,14141224630,14900,14900,14900,14900,0
|
|
20230621,190400,14141224630,14900,14900,14900,14900,0
|
|
20230621,190300,14141224630,14900,14900,14900,14900,0
|
|
20230621,190200,14141224630,14900,14900,14900,14900,0
|
|
20230621,190100,14141224630,14900,14900,14900,14900,24843
|
|
20230621,190000,14141224630,14900,14900,14900,14900,0
|
|
20230621,185900,14141224630,14900,14900,14900,14900,0
|
|
20230621,185800,14141224630,14900,14900,14900,14900,0
|
|
20230621,185700,14141224630,14900,14900,14900,14900,0
|
|
20230621,185600,14141224630,14900,14900,14900,14900,0
|
|
20230621,185500,14141224630,14900,14900,14900,14900,0
|
|
20230621,185400,14141224630,14900,14900,14900,14900,0
|
|
20230621,185300,14141224630,14900,14900,14900,14900,0
|
|
20230621,185200,14141224630,14900,14900,14900,14900,0
|
|
20230621,185100,14141224630,14900,14900,14900,14900,0
|
|
20230621,185000,14141224630,14900,14900,14900,14900,0
|
|
20230621,184900,14141224630,14900,14900,14900,14900,0
|
|
20230621,184800,14141224630,14900,14900,14900,14900,0
|
|
20230621,184700,14141224630,14900,14900,14900,14900,0
|
|
20230621,184600,14141224630,14900,14900,14900,14900,0
|
|
20230621,184500,14141224630,14900,14900,14900,14900,0
|
|
20230621,184400,14141224630,14900,14900,14900,14900,0
|
|
20230621,184300,14141224630,14900,14900,14900,14900,0
|
|
20230621,184200,14141224630,14900,14900,14900,14900,0
|
|
20230621,184100,14141224630,14900,14900,14900,14900,0
|
|
20230621,184000,14141224630,14900,14900,14900,14900,0
|
|
20230621,183900,14141224630,14900,14900,14900,14900,0
|
|
20230621,183800,14141224630,14900,14900,14900,14900,0
|
|
20230621,183700,14141224630,14900,14900,14900,14900,0
|
|
20230621,183600,14141224630,14900,14900,14900,14900,0
|
|
20230621,183500,14141224630,14900,14900,14900,14900,0
|
|
20230621,183400,14141224630,14900,14900,14900,14900,0
|
|
20230621,183300,14141224630,14900,14900,14900,14900,0
|
|
20230621,183200,14141224630,14900,14900,14900,14900,0
|
|
20230621,183100,14141224630,14900,14900,14900,14900,24843
|
|
20230621,183000,14141224630,14900,14900,14900,14900,0
|
|
20230621,182900,14141224630,14900,14900,14900,14900,0
|
|
20230621,182800,14141224630,14900,14900,14900,14900,0
|
|
20230621,182700,14141224630,14900,14900,14900,14900,0
|
|
20230621,182600,14141224630,14900,14900,14900,14900,0
|
|
20230621,182500,14141224630,14900,14900,14900,14900,0
|
|
20230621,182400,14141224630,14900,14900,14900,14900,0
|
|
20230621,182300,14141224630,14900,14900,14900,14900,0
|
|
20230621,182200,14141224630,14900,14900,14900,14900,0
|
|
20230621,182100,14141224630,14900,14900,14900,14900,0
|
|
20230621,182000,14141224630,14900,14900,14900,14900,0
|
|
20230621,181900,14141224630,14900,14900,14900,14900,0
|
|
20230621,181800,14141224630,14900,14900,14900,14900,0
|
|
20230621,181700,14141224630,14900,14900,14900,14900,0
|
|
20230621,181600,14141224630,14900,14900,14900,14900,0
|
|
20230621,181500,14141224630,14900,14900,14900,14900,0
|
|
20230621,181400,14141224630,14900,14900,14900,14900,0
|
|
20230621,181300,14141224630,14900,14900,14900,14900,0
|
|
20230621,181200,14141224630,14900,14900,14900,14900,0
|
|
20230621,181100,14141224630,14900,14900,14900,14900,0
|
|
20230621,181000,14141224630,14900,14900,14900,14900,0
|
|
20230621,180900,14141224630,14900,14900,14900,14900,0
|
|
20230621,180800,14141224630,14900,14900,14900,14900,0
|
|
20230621,180700,14141224630,14900,14900,14900,14900,0
|
|
20230621,180600,14141224630,14900,14900,14900,14900,0
|
|
20230621,180500,14141224630,14900,14900,14900,14900,0
|
|
20230621,180400,14141224630,14900,14900,14900,14900,0
|
|
20230621,180300,14141224630,14900,14900,14900,14900,0
|
|
20230621,180200,14141224630,14900,14900,14900,14900,0
|
|
20230621,180100,14141224630,14900,14900,14900,14900,24843
|
|
20230621,180000,14141224630,14900,14900,14900,14900,0
|
|
20230621,175900,14141224630,14900,14900,14900,14900,0
|
|
20230621,175800,14141224630,14900,14900,14900,14900,0
|
|
20230621,175700,14141224630,14900,14900,14900,14900,0
|
|
20230621,175600,14141224630,14900,14900,14900,14900,0
|
|
20230621,175500,14141224630,14900,14900,14900,14900,0
|
|
20230621,175400,14141224630,14900,14900,14900,14900,0
|
|
20230621,175300,14141224630,14900,14900,14900,14900,0
|
|
20230621,175200,14141224630,14900,14900,14900,14900,0
|
|
20230621,175100,14141224630,14900,14900,14900,14900,0
|
|
20230621,175000,14141224630,14900,14900,14900,14900,0
|
|
20230621,174900,14141224630,14900,14900,14900,14900,0
|
|
20230621,174800,14141224630,14900,14900,14900,14900,0
|
|
20230621,174700,14141224630,14900,14900,14900,14900,0
|
|
20230621,174600,14141224630,14900,14900,14900,14900,0
|
|
20230621,174500,14141224630,14900,14900,14900,14900,0
|
|
20230621,174400,14141224630,14900,14900,14900,14900,0
|
|
20230621,174300,14141224630,14900,14900,14900,14900,0
|
|
20230621,174200,14141224630,14900,14900,14900,14900,0
|
|
20230621,174100,14141224630,14900,14900,14900,14900,0
|
|
20230621,174000,14141224630,14900,14900,14900,14900,0
|
|
20230621,173900,14141224630,14900,14900,14900,14900,0
|
|
20230621,173800,14141224630,14900,14900,14900,14900,0
|
|
20230621,173700,14141224630,14900,14900,14900,14900,0
|
|
20230621,173600,14141224630,14900,14900,14900,14900,0
|
|
20230621,173500,14141224630,14900,14900,14900,14900,0
|
|
20230621,173400,14141224630,14900,14900,14900,14900,0
|
|
20230621,173300,14141224630,14900,14900,14900,14900,0
|
|
20230621,173200,14141224630,14900,14900,14900,14900,0
|
|
20230621,173100,14141224630,14900,14900,14900,14900,24843
|
|
20230621,173000,14141224630,14900,14900,14900,14900,0
|
|
20230621,172900,14141224630,14900,14900,14900,14900,0
|
|
20230621,172800,14141224630,14900,14900,14900,14900,0
|
|
20230621,172700,14141224630,14900,14900,14900,14900,0
|
|
20230621,172600,14141224630,14900,14900,14900,14900,0
|
|
20230621,172500,14141224630,14900,14900,14900,14900,0
|
|
20230621,172400,14141224630,14900,14900,14900,14900,0
|
|
20230621,172300,14141224630,14900,14900,14900,14900,0
|
|
20230621,172200,14141224630,14900,14900,14900,14900,0
|
|
20230621,172100,14141224630,14900,14900,14900,14900,0
|
|
20230621,172000,14141224630,14900,14900,14900,14900,0
|
|
20230621,171900,14141224630,14900,14900,14900,14900,0
|
|
20230621,171800,14141224630,14900,14900,14900,14900,0
|
|
20230621,171700,14141224630,14900,14900,14900,14900,0
|
|
20230621,171600,14141224630,14900,14900,14900,14900,0
|
|
20230621,171500,14141224630,14900,14900,14900,14900,0
|
|
20230621,171400,14141224630,14900,14900,14900,14900,0
|
|
20230621,171300,14141224630,14900,14900,14900,14900,0
|
|
20230621,171200,14141224630,14900,14900,14900,14900,0
|
|
20230621,171100,14141224630,14900,14900,14900,14900,0
|
|
20230621,171000,14141224630,14900,14900,14900,14900,0
|
|
20230621,170900,14141224630,14900,14900,14900,14900,0
|
|
20230621,170800,14141224630,14900,14900,14900,14900,0
|
|
20230621,170700,14141224630,14900,14900,14900,14900,0
|
|
20230621,170600,14141224630,14900,14900,14900,14900,0
|
|
20230621,170500,14141224630,14900,14900,14900,14900,0
|
|
20230621,170400,14141224630,14900,14900,14900,14900,0
|
|
20230621,170300,14141224630,14900,14900,14900,14900,0
|
|
20230621,170200,14141224630,14900,14900,14900,14900,0
|
|
20230621,170100,14141224630,14900,14900,14900,14900,24843
|
|
20230621,170000,14141224630,14900,14900,14900,14900,0
|
|
20230621,165900,14141224630,14900,14900,14900,14900,0
|
|
20230621,165800,14141224630,14900,14900,14900,14900,0
|
|
20230621,165700,14141224630,14900,14900,14900,14900,0
|
|
20230621,165600,14141224630,14900,14900,14900,14900,0
|
|
20230621,165500,14141224630,14900,14900,14900,14900,0
|
|
20230621,165400,14141224630,14900,14900,14900,14900,0
|
|
20230621,165300,14141224630,14900,14900,14900,14900,0
|
|
20230621,165200,14141224630,14900,14900,14900,14900,0
|
|
20230621,165100,14141224630,14900,14900,14900,14900,0
|
|
20230621,165000,14141224630,14900,14900,14900,14900,0
|
|
20230621,164900,14141224630,14900,14900,14900,14900,0
|
|
20230621,164800,14141224630,14900,14900,14900,14900,0
|
|
20230621,164700,14141224630,14900,14900,14900,14900,0
|
|
20230621,164600,14141224630,14900,14900,14900,14900,0
|
|
20230621,164500,14141224630,14900,14900,14900,14900,0
|
|
20230621,164400,14141224630,14900,14900,14900,14900,0
|
|
20230621,164300,14141224630,14900,14900,14900,14900,0
|
|
20230621,164200,14141224630,14900,14900,14900,14900,0
|
|
20230621,164100,14141224630,14900,14900,14900,14900,0
|
|
20230621,164000,14141224630,14900,14900,14900,14900,0
|
|
20230621,163900,14141224630,14900,14900,14900,14900,0
|
|
20230621,163800,14141224630,14900,14900,14900,14900,0
|
|
20230621,163700,14141224630,14900,14900,14900,14900,0
|
|
20230621,163600,14141224630,14900,14900,14900,14900,0
|
|
20230621,163500,14141224630,14900,14900,14900,14900,0
|
|
20230621,163400,14141224630,14900,14900,14900,14900,0
|
|
20230621,163300,14141224630,14900,14900,14900,14900,0
|
|
20230621,163200,14141224630,14900,14900,14900,14900,0
|
|
20230621,163100,14141224630,14900,14900,14900,14900,24843
|
|
20230621,163000,14141224630,14900,14900,14900,14900,0
|
|
20230621,162900,14141224630,14900,14900,14900,14900,0
|
|
20230621,162800,14141224630,14900,14900,14900,14900,0
|
|
20230621,162700,14141224630,14900,14900,14900,14900,0
|
|
20230621,162600,14141224630,14900,14900,14900,14900,0
|
|
20230621,162500,14141224630,14900,14900,14900,14900,0
|
|
20230621,162400,14141224630,14900,14900,14900,14900,0
|
|
20230621,162300,14141224630,14900,14900,14900,14900,0
|
|
20230621,162200,14141224630,14900,14900,14900,14900,0
|
|
20230621,162100,14141224630,14900,14900,14900,14900,0
|
|
20230621,162000,14141224630,14900,14900,14900,14900,0
|
|
20230621,161900,14141224630,14900,14900,14900,14900,0
|
|
20230621,161800,14141224630,14900,14900,14900,14900,0
|
|
20230621,161700,14141224630,14900,14900,14900,14900,0
|
|
20230621,161600,14141224630,14900,14900,14900,14900,0
|
|
20230621,161500,14141224630,14900,14900,14900,14900,0
|
|
20230621,161400,14141224630,14900,14900,14900,14900,0
|
|
20230621,161300,14141224630,14900,14900,14900,14900,0
|
|
20230621,161200,14141224630,14900,14900,14900,14900,0
|
|
20230621,161100,14141224630,14900,14900,14900,14900,0
|
|
20230621,161000,14141224630,14900,14900,14900,14900,0
|
|
20230621,160900,14141224630,14900,14900,14900,14900,0
|
|
20230621,160800,14141224630,14900,14900,14900,14900,0
|
|
20230621,160700,14141224630,14900,14900,14900,14900,0
|
|
20230621,160600,14141224630,14900,14900,14900,14900,0
|
|
20230621,160500,14141224630,14900,14900,14900,14900,0
|
|
20230621,160400,14141224630,14900,14900,14900,14900,0
|
|
20230621,160300,14141224630,14900,14900,14900,14900,0
|
|
20230621,160200,14141224630,14900,14900,14900,14900,0
|
|
20230621,160100,14141224630,14900,14900,14900,14900,24843
|
|
20230621,160000,14141224630,14900,14900,14900,14900,0
|
|
20230621,155900,14141224630,14900,14900,14900,14900,0
|
|
20230621,155800,14141224630,14900,14900,14900,14900,0
|
|
20230621,155700,14141224630,14900,14900,14900,14900,0
|
|
20230621,155600,14141224630,14900,14900,14900,14900,0
|
|
20230621,155500,14141224630,14900,14900,14900,14900,0
|
|
20230621,155400,14141224630,14900,14900,14900,14900,0
|
|
20230621,155300,14141224630,14900,14900,14900,14900,0
|
|
20230621,155200,14141224630,14900,14900,14900,14900,0
|
|
20230621,155100,14141224630,14900,14900,14900,14900,0
|
|
20230621,155000,14141224630,14900,14900,14900,14900,0
|
|
20230621,154900,14141224630,14900,14900,14900,14900,0
|
|
20230621,154800,14141224630,14900,14900,14900,14900,0
|
|
20230621,154700,14141224630,14900,14900,14900,14900,0
|
|
20230621,154600,14141224630,14900,14900,14900,14900,0
|
|
20230621,154500,14141224630,14900,14900,14900,14900,0
|
|
20230621,154400,14141224630,14900,14900,14900,14900,0
|
|
20230621,154300,14141224630,14900,14900,14900,14900,0
|
|
20230621,154200,14141224630,14900,14900,14900,14900,0
|
|
20230621,154100,14141224630,14900,14900,14900,14900,0
|
|
20230621,154000,14141224630,14900,14900,14900,14900,0
|
|
20230621,153900,14141224630,14900,14900,14900,14900,0
|
|
20230621,153800,14141224630,14900,14900,14900,14900,0
|
|
20230621,153700,14141224630,14900,14900,14900,14900,0
|
|
20230621,153600,14141224630,14900,14900,14900,14900,0
|
|
20230621,153500,14141224630,14900,14900,14900,14900,0
|
|
20230621,153400,14141224630,14900,14900,14900,14900,0
|
|
20230621,153300,14141224630,14900,14900,14900,14900,0
|
|
20230621,153200,14141224630,14900,14900,14900,14900,0
|
|
20230621,153100,14141224630,14900,14900,14900,14900,24843
|
|
20230621,153000,14141224630,14900,14900,14900,14900,24843
|
|
20230621,152900,13771063930,14860,14860,14860,14860,0
|
|
20230621,152800,13771063930,14860,14860,14860,14860,0
|
|
20230621,152700,13771063930,14860,14860,14860,14860,0
|
|
20230621,152600,13771063930,14860,14860,14860,14860,0
|
|
20230621,152500,13771063930,14860,14860,14860,14860,0
|
|
20230621,152400,13771063930,14860,14860,14860,14860,0
|
|
20230621,152300,13771063930,14860,14860,14860,14860,0
|
|
20230621,152200,13771063930,14860,14860,14860,14860,0
|
|
20230621,152100,13771063930,14860,14860,14860,14860,0
|
|
20230621,152000,13771063930,14860,14860,14860,14860,0
|
|
20230621,151900,13771063930,14860,14830,14860,14830,2232
|
|
20230621,151800,13737927700,14820,14820,14830,14810,1691
|
|
20230621,151700,13712870570,14810,14810,14820,14810,3587
|
|
20230621,151600,13659724280,14820,14820,14830,14810,2689
|
|
20230621,151500,13619881460,14820,14810,14820,14810,2907
|
|
20230621,151400,13576808460,14810,14820,14820,14810,1382
|
|
20230621,151300,13556333910,14820,14820,14830,14810,5051
|
|
20230621,151200,13481477870,14820,14830,14840,14820,4219
|
|
20230621,151100,13418934310,14830,14830,14840,14830,3850
|
|
20230621,151000,13361837890,14840,14830,14840,14830,1739
|
|
20230621,150900,13336032370,14830,14840,14850,14830,2465
|
|
20230621,150800,13299451840,14850,14850,14850,14840,947
|
|
20230621,150700,13285393760,14850,14840,14860,14840,4006
|
|
20230621,150600,13225905360,14850,14850,14850,14840,499
|
|
20230621,150500,13218495710,14850,14830,14850,14830,3976
|
|
20230621,150400,13159502290,14830,14840,14840,14830,2214
|
|
20230621,150300,13126649880,14840,14850,14860,14840,4532
|
|
20230621,150200,13059349330,14850,14870,14870,14850,1658
|
|
20230621,150100,13034713650,14860,14870,14870,14860,360
|
|
20230621,150000,13029363290,14870,14850,14870,14850,2392
|
|
20230621,145900,12993804580,14850,14870,14870,14850,1632
|
|
20230621,145800,12969553600,14860,14860,14870,14860,819
|
|
20230621,145700,12957381620,14860,14860,14870,14860,3224
|
|
20230621,145600,12909464510,14860,14860,14870,14850,2184
|
|
20230621,145500,12877014550,14860,14870,14870,14860,1673
|
|
20230621,145400,12852144860,14870,14870,14880,14870,4385
|
|
20230621,145300,12786939720,14870,14880,14880,14870,1541
|
|
20230621,145200,12764024600,14880,14870,14880,14870,1240
|
|
20230621,145100,12745585370,14870,14880,14880,14870,962
|
|
20230621,145000,12731277810,14870,14880,14890,14870,2809
|
|
20230621,144900,12689483770,14890,14890,14890,14880,902
|
|
20230621,144800,12676056250,14880,14890,14890,14880,798
|
|
20230621,144700,12664181670,14880,14890,14890,14880,825
|
|
20230621,144600,12651898470,14890,14890,14900,14890,1776
|
|
20230621,144500,12625451550,14890,14900,14900,14880,862
|
|
20230621,144400,12612614020,14900,14870,14900,14870,3847
|
|
20230621,144300,12555357030,14880,14890,14890,14870,3593
|
|
20230621,144200,12501895690,14880,14880,14890,14880,1528
|
|
20230621,144100,12479158450,14890,14890,14900,14880,1643
|
|
20230621,144000,12454697000,14890,14900,14900,14890,993
|
|
20230621,143900,12439908960,14900,14890,14900,14890,2866
|
|
20230621,143800,12397208230,14900,14900,14910,14900,1829
|
|
20230621,143700,12369954180,14910,14890,14910,14890,3141
|
|
20230621,143600,12323155660,14890,14900,14900,14880,5115
|
|
20230621,143500,12246958420,14900,14910,14920,14900,3413
|
|
20230621,143400,12196076150,14920,14910,14920,14910,870
|
|
20230621,143300,12183102450,14920,14930,14930,14910,1272
|
|
20230621,143200,12164125990,14920,14920,14930,14920,1193
|
|
20230621,143100,12146324130,14920,14920,14930,14920,1150
|
|
20230621,143000,12129166120,14930,14930,14940,14920,1561
|
|
20230621,142900,12105864130,14930,14930,14940,14930,1446
|
|
20230621,142800,12084275120,14930,14930,14930,14930,604
|
|
20230621,142700,12075257400,14930,14930,14940,14930,711
|
|
20230621,142600,12064642120,14930,14940,14940,14930,1072
|
|
20230621,142500,12048634910,14940,14940,14950,14910,16844
|
|
20230621,142400,11797298930,14940,14940,14950,14940,2027
|
|
20230621,142300,11767015530,14940,14940,14950,14940,1284
|
|
20230621,142200,11747832220,14940,14950,14950,14940,433
|
|
20230621,142100,11741362650,14940,14950,14950,14940,2010
|
|
20230621,142000,11711317170,14950,14950,14950,14950,529
|
|
20230621,141900,11703408620,14950,14960,14960,14950,825
|
|
20230621,141800,11691074650,14950,14950,14950,14950,1013
|
|
20230621,141700,11675930300,14950,14960,14960,14950,2354
|
|
20230621,141600,11640722020,14950,14950,14950,14950,428
|
|
20230621,141500,11634323420,14950,14950,14960,14940,1200
|
|
20230621,141400,11616381550,14940,14940,14950,14940,2292
|
|
20230621,141300,11582122930,14940,14950,14950,14940,984
|
|
20230621,141200,11567412820,14950,14950,14960,14950,1852
|
|
20230621,141100,11539725190,14950,14960,14960,14950,3852
|
|
20230621,141000,11482137650,14950,14950,14960,14950,572
|
|
20230621,140900,11473584160,14960,14950,14960,14950,327
|
|
20230621,140800,11468695080,14950,14970,14970,14950,2113
|
|
20230621,140700,11437088460,14960,14960,14960,14960,1005
|
|
20230621,140600,11422053660,14960,14970,14970,14960,1919
|
|
20230621,140500,11393334270,14970,14970,14980,14970,1698
|
|
20230621,140400,11367909880,14980,14980,14980,14970,449
|
|
20230621,140300,11361188220,14970,14970,14970,14970,2537
|
|
20230621,140200,11323209330,14970,14970,14980,14970,570
|
|
20230621,140100,11314676230,14970,14970,14980,14970,435
|
|
20230621,140000,11308163930,14970,14980,14980,14970,624
|
|
20230621,135900,11298822290,14970,14980,14980,14970,487
|
|
20230621,135800,11291530760,14980,14970,14980,14970,757
|
|
20230621,135700,11280197330,14970,14970,14980,14970,1102
|
|
20230621,135600,11263700360,14970,14970,14980,14970,506
|
|
20230621,135500,11256125480,14970,14970,14980,14970,739
|
|
20230621,135400,11245059510,14980,14970,14980,14970,555
|
|
20230621,135300,11236751010,14970,14980,14980,14970,3334
|
|
20230621,135200,11186827510,14980,14980,14990,14980,788
|
|
20230621,135100,11175023170,14980,14980,14990,14980,1370
|
|
20230621,135000,11154498520,14980,15000,15000,14980,4676
|
|
20230621,134900,11084388510,15000,15000,15000,15000,194
|
|
20230621,134800,11081478510,15000,15000,15010,15000,968
|
|
20230621,134700,11066956510,15000,15000,15010,15000,148
|
|
20230621,134600,11064736500,15000,15000,15010,15000,1016
|
|
20230621,134500,11049491500,15000,15000,15000,15000,400
|
|
20230621,134400,11043491500,15000,15010,15010,15000,3044
|
|
20230621,134300,10997822800,15010,15010,15010,15010,432
|
|
20230621,134200,10991338480,15010,15010,15020,15010,904
|
|
20230621,134100,10977769240,15010,15010,15020,15010,1143
|
|
20230621,134000,10960612650,15010,15000,15010,15000,2716
|
|
20230621,133900,10919845530,15000,15010,15010,15000,483
|
|
20230621,133800,10912599220,15000,15010,15010,15000,1011
|
|
20230621,133700,10897424580,15010,15010,15010,15000,725
|
|
20230621,133600,10886543780,15010,15010,15020,15010,1209
|
|
20230621,133500,10868394550,15010,15020,15020,15010,1923
|
|
20230621,133400,10839511740,15020,15020,15030,15020,554
|
|
20230621,133300,10831189830,15020,15020,15030,15020,842
|
|
20230621,133200,10818542840,15020,15020,15020,15020,588
|
|
20230621,133100,10809711080,15020,15020,15030,15020,924
|
|
20230621,133000,10795832090,15020,15020,15030,15020,357
|
|
20230621,132900,10790469500,15030,15020,15030,15020,1649
|
|
20230621,132800,10765693030,15020,15020,15030,15020,579
|
|
20230621,132700,10756992910,15020,15020,15030,15020,1373
|
|
20230621,132600,10736368640,15030,15020,15030,15010,763
|
|
20230621,132500,10724903510,15020,15000,15020,15000,11334
|
|
20230621,132400,10554759630,15000,15000,15010,15000,196
|
|
20230621,132300,10551818550,15000,15010,15010,15000,1016
|
|
20230621,132200,10536576890,15000,15000,15010,15000,225
|
|
20230621,132100,10533201200,15000,15000,15010,15000,263
|
|
20230621,132000,10529256130,15000,15010,15010,15000,264
|
|
20230621,131900,10525296100,15000,14990,15000,14990,3597
|
|
20230621,131800,10471342720,14990,14990,15000,14980,1974
|
|
20230621,131700,10441755880,14980,15000,15000,14980,2555
|
|
20230621,131600,10403457720,14990,14990,15000,14990,801
|
|
20230621,131500,10391449930,14990,14990,15000,14990,584
|
|
20230621,131400,10382695760,15000,14990,15000,14990,490
|
|
20230621,131300,10375350560,14990,14990,14990,14990,1312
|
|
20230621,131200,10355683680,14990,14990,14990,14990,858
|
|
20230621,131100,10342822260,14990,14990,15000,14990,738
|
|
20230621,131000,10331759310,15000,14990,15000,14990,778
|
|
20230621,130900,10320090920,15000,14990,15000,14990,525
|
|
20230621,130800,10312220640,14990,14990,15000,14990,342
|
|
20230621,130700,10307092650,14990,14990,15000,14990,505
|
|
20230621,130600,10299521700,15000,14990,15000,14990,728
|
|
20230621,130500,10288607340,14990,14990,15000,14990,3210
|
|
20230621,130400,10240473350,14990,15000,15010,14990,2335
|
|
20230621,130300,10205447400,15000,15010,15010,15000,360
|
|
20230621,130200,10200046760,15000,15010,15010,15000,401
|
|
20230621,130100,10194031010,15010,15000,15010,15000,252
|
|
20230621,130000,10190249450,15010,15010,15010,15000,3479
|
|
20230621,125900,10138033130,15000,15010,15020,15000,1930
|
|
20230621,125800,10109065470,15010,14990,15010,14990,5884
|
|
20230621,125700,10020805370,15000,14990,15000,14990,298
|
|
20230621,125600,10016337100,14990,14990,15000,14990,1036
|
|
20230621,125500,10000807370,14990,14990,14990,14990,425
|
|
20230621,125400,9994436620,14990,14990,15000,14990,624
|
|
20230621,125300,9985080740,14990,14990,15000,14990,482
|
|
20230621,125200,9977854010,14990,14990,15000,14990,224
|
|
20230621,125100,9974495250,14990,15000,15000,14990,1023
|
|
20230621,125000,9959153700,15000,15000,15000,15000,925
|
|
20230621,124900,9945278700,15000,15010,15010,15000,2953
|
|
20230621,124800,9900954270,15010,15010,15020,15010,626
|
|
20230621,124700,9891557220,15010,15010,15020,15010,645
|
|
20230621,124600,9881874240,15010,15010,15020,15010,548
|
|
20230621,124500,9873645730,15010,15010,15020,15010,669
|
|
20230621,124400,9863604030,15010,15030,15030,15000,2952
|
|
20230621,124300,9819273240,15020,15010,15030,15010,1390
|
|
20230621,124200,9798396120,15020,14960,15020,14950,3875
|
|
20230621,124100,9740295050,14960,14960,14970,14950,2176
|
|
20230621,124000,9707741090,14960,14970,14970,14960,773
|
|
20230621,123900,9696173420,14970,14970,14970,14950,1449
|
|
20230621,123800,9674486040,14960,14940,14970,14940,5830
|
|
20230621,123700,9587322990,14950,14950,14950,14910,14019
|
|
20230621,123600,9377914550,14950,14950,14960,14950,663
|
|
20230621,123500,9368002450,14950,14970,14970,14950,2520
|
|
20230621,123400,9330299300,14970,14970,14980,14970,1464
|
|
20230621,123300,9308380340,14970,14980,14990,14970,1318
|
|
20230621,123200,9288642920,14980,14990,14990,14980,360
|
|
20230621,123100,9283247270,14990,14990,15000,14990,1418
|
|
20230621,123000,9261990510,14990,14990,15000,14990,259
|
|
20230621,122900,9258107410,15000,15010,15010,15000,2045
|
|
20230621,122800,9227430050,15010,15000,15010,15000,648
|
|
20230621,122700,9217708150,15000,15000,15000,14990,1728
|
|
20230621,122600,9191788710,15000,15000,15000,15000,211
|
|
20230621,122500,9188623710,15000,15000,15010,15000,586
|
|
20230621,122400,9179832900,15000,15000,15010,15000,549
|
|
20230621,122300,9171597330,15000,15000,15010,15000,247
|
|
20230621,122200,9167892120,15000,15020,15020,15000,340
|
|
20230621,122100,9162790800,15010,14970,15010,14970,4124
|
|
20230621,122000,9101004600,14970,14960,14970,14950,3269
|
|
20230621,121900,9052083050,14960,14960,14960,14950,1705
|
|
20230621,121800,9026580520,14950,14960,14960,14950,3167
|
|
20230621,121700,8979230410,14960,14960,14960,14960,2004
|
|
20230621,121600,8949250570,14950,14960,14970,14950,3973
|
|
20230621,121500,8889814090,14960,14970,14970,14960,2892
|
|
20230621,121400,8846532290,14970,14970,14980,14970,96
|
|
20230621,121300,8845094800,14980,14970,14980,14970,784
|
|
20230621,121200,8833358120,14970,14980,14980,14970,380
|
|
20230621,121100,8827668650,14970,14980,14980,14970,468
|
|
20230621,121000,8820662660,14980,14980,14980,14970,223
|
|
20230621,120900,8817324280,14970,14980,14980,14970,813
|
|
20230621,120800,8805153500,14980,14960,14980,14960,2333
|
|
20230621,120700,8770228240,14960,14990,15000,14960,6826
|
|
20230621,120600,8667955760,15000,15000,15000,14990,490
|
|
20230621,120500,8660610390,14990,15000,15000,14990,2272
|
|
20230621,120400,8626542880,15000,15000,15000,15000,2293
|
|
20230621,120300,8592147880,15000,15000,15010,15000,1363
|
|
20230621,120200,8571693690,15000,15010,15010,15000,666
|
|
20230621,120100,8561702830,15000,15000,15010,15000,328
|
|
20230621,120000,8556782610,15010,15000,15010,15000,312
|
|
20230621,115900,8552102460,15000,15010,15010,15000,50
|
|
20230621,115800,8551352410,15000,15000,15010,15000,475
|
|
20230621,115700,8544227360,15000,15000,15010,15000,2418
|
|
20230621,115600,8507942660,15000,15000,15010,15000,751
|
|
20230621,115500,8496676450,15000,15000,15010,15000,756
|
|
20230621,115400,8485336300,15000,15010,15010,15000,1628
|
|
20230621,115300,8460915180,15000,15010,15010,15000,1519
|
|
20230621,115200,8438129880,15000,15000,15010,15000,432
|
|
20230621,115100,8431647770,15000,15010,15010,15000,961
|
|
20230621,115000,8417225550,15000,15010,15010,15000,1751
|
|
20230621,114900,8390948670,15020,15010,15020,15010,849
|
|
20230621,114800,8378200010,15020,15000,15020,15000,1491
|
|
20230621,114700,8355826020,15000,15000,15010,15000,1348
|
|
20230621,114600,8335602280,15000,15010,15010,15000,1597
|
|
20230621,114500,8311636590,15010,15000,15010,15000,2247
|
|
20230621,114400,8277913260,15000,15000,15010,15000,1991
|
|
20230621,114300,8248043600,15010,15000,15010,15000,1289
|
|
20230621,114200,8228703240,15010,15000,15010,15000,1112
|
|
20230621,114100,8212015680,15000,15000,15010,15000,1157
|
|
20230621,114000,8194660570,15000,15000,15010,15000,2133
|
|
20230621,113900,8162665550,15000,15000,15010,15000,7879
|
|
20230621,113800,8044480000,15010,15020,15020,15000,8316
|
|
20230621,113700,7919651340,15020,15020,15030,15020,1979
|
|
20230621,113600,7889924620,15020,15030,15030,15020,4943
|
|
20230621,113500,7815656700,15030,15050,15060,15030,8089
|
|
20230621,113400,7693942470,15050,15050,15060,15050,373
|
|
20230621,113300,7688326670,15050,15050,15060,15050,1005
|
|
20230621,113200,7673201310,15060,15060,15060,15050,1013
|
|
20230621,113100,7657946580,15070,15060,15070,15060,235
|
|
20230621,113000,7654406690,15060,15060,15070,15060,1870
|
|
20230621,112900,7626244380,15060,15060,15070,15060,996
|
|
20230621,112800,7611244530,15060,15070,15070,15060,5685
|
|
20230621,112700,7525600790,15070,15070,15090,15070,1568
|
|
20230621,112600,7501955490,15080,15080,15080,15070,1301
|
|
20230621,112500,7482343290,15070,15070,15080,15070,1075
|
|
20230621,112400,7466142550,15080,15080,15080,15070,2342
|
|
20230621,112300,7430839170,15080,15070,15080,15070,2729
|
|
20230621,112200,7389706090,15070,15080,15090,15070,1054
|
|
20230621,112100,7373809530,15080,15090,15090,15080,1311
|
|
20230621,112000,7354039290,15080,15080,15090,15080,1547
|
|
20230621,111900,7330708450,15090,15090,15090,15080,860
|
|
20230621,111800,7317737060,15090,15080,15090,15080,94
|
|
20230621,111700,7316318890,15080,15080,15090,15080,887
|
|
20230621,111600,7302942810,15080,15080,15090,15080,1240
|
|
20230621,111500,7284243570,15080,15080,15080,15070,1616
|
|
20230621,111400,7259876340,15080,15080,15080,15070,1500
|
|
20230621,111300,7237259240,15090,15090,15090,15080,172
|
|
20230621,111200,7234665350,15080,15090,15090,15080,577
|
|
20230621,111100,7225964040,15090,15080,15090,15080,4405
|
|
20230621,111000,7159536420,15090,15080,15090,15080,1156
|
|
20230621,110900,7142102610,15080,15080,15090,15080,1576
|
|
20230621,110800,7118336190,15080,15090,15090,15080,687
|
|
20230621,110700,7107973850,15080,15080,15090,15080,1933
|
|
20230621,110600,7078822880,15090,15080,15090,15080,306
|
|
20230621,110500,7074207190,15090,15090,15090,15080,1806
|
|
20230621,110400,7046966290,15080,15090,15090,15080,1173
|
|
20230621,110300,7029275290,15090,15080,15090,15080,981
|
|
20230621,110200,7014474120,15090,15080,15090,15080,307
|
|
20230621,110100,7009844420,15080,15100,15100,15080,1067
|
|
20230621,110000,6993742610,15090,15100,15100,15090,262
|
|
20230621,105900,6989788340,15090,15100,15100,15090,1818
|
|
20230621,105800,6962354670,15090,15100,15100,15090,1974
|
|
20230621,105700,6932564930,15100,15100,15100,15090,253
|
|
20230621,105600,6928747080,15100,15090,15100,15090,704
|
|
20230621,105500,6918122130,15090,15090,15100,15090,60
|
|
20230621,105400,6917216450,15090,15090,15100,15080,535
|
|
20230621,105300,6909143790,15080,15080,15090,15080,3206
|
|
20230621,105200,6860787810,15080,15100,15100,15080,2888
|
|
20230621,105100,6817211450,15100,15100,15100,15090,1845
|
|
20230621,105000,6789368470,15100,15120,15120,15100,2066
|
|
20230621,104900,6758162760,15120,15120,15120,15110,496
|
|
20230621,104800,6750667850,15120,15110,15120,15110,1319
|
|
20230621,104700,6730727950,15110,15120,15120,15100,2368
|
|
20230621,104600,6694952810,15110,15110,15120,15110,318
|
|
20230621,104500,6690147800,15110,15130,15130,15110,4353
|
|
20230621,104400,6624347620,15130,15130,15130,15120,789
|
|
20230621,104300,6612410690,15130,15120,15130,15120,422
|
|
20230621,104200,6606029500,15110,15130,15130,15100,719
|
|
20230621,104100,6595162670,15110,15110,15120,15100,2090
|
|
20230621,104000,6563591270,15110,15130,15130,15100,5466
|
|
20230621,103900,6481030940,15120,15170,15170,15120,9677
|
|
20230621,103800,6334515130,15170,15170,15180,15160,1491
|
|
20230621,103700,6311901670,15180,15170,15180,15160,1152
|
|
20230621,103600,6294429360,15170,15170,15180,15170,936
|
|
20230621,103500,6280228340,15170,15170,15190,15170,1401
|
|
20230621,103400,6258973440,15190,15170,15190,15170,1685
|
|
20230621,103300,6233402080,15180,15200,15200,15170,3585
|
|
20230621,103200,6178973630,15190,15190,15200,15190,725
|
|
20230621,103100,6167960170,15190,15190,15190,15180,1130
|
|
20230621,103000,6150802970,15180,15200,15210,15180,2331
|
|
20230621,102900,6115404640,15200,15190,15200,15190,248
|
|
20230621,102800,6111635150,15190,15210,15210,15190,655
|
|
20230621,102700,6101685150,15190,15200,15210,15190,1490
|
|
20230621,102600,6079044700,15200,15190,15210,15190,399
|
|
20230621,102500,6072980410,15190,15210,15210,15190,310
|
|
20230621,102400,6068268080,15190,15200,15220,15190,8739
|
|
20230621,102300,5935425810,15200,15180,15200,15180,164
|
|
20230621,102200,5932934590,15180,15180,15200,15170,2173
|
|
20230621,102100,5899921980,15180,15160,15190,15160,2694
|
|
20230621,102000,5859044310,15160,15170,15170,15140,3182
|
|
20230621,101900,5810827760,15170,15150,15170,15150,572
|
|
20230621,101800,5802155540,15150,15140,15170,15140,2113
|
|
20230621,101700,5770135750,15150,15140,15150,15140,2241
|
|
20230621,101600,5736203530,15140,15160,15160,15140,3030
|
|
20230621,101500,5690291360,15170,15180,15180,15170,807
|
|
20230621,101400,5678048030,15190,15190,15190,15170,2787
|
|
20230621,101300,5635739430,15190,15200,15210,15190,3709
|
|
20230621,101200,5579389100,15190,15200,15200,15190,4327
|
|
20230621,101100,5513639100,15200,15210,15220,15200,2053
|
|
20230621,101000,5482418820,15210,15230,15230,15210,3175
|
|
20230621,100900,5434115720,15230,15200,15230,15200,279
|
|
20230621,100800,5429870290,15190,15230,15240,15190,7957
|
|
20230621,100700,5308862270,15230,15260,15260,15230,2702
|
|
20230621,100600,5267690200,15260,15250,15260,15250,2190
|
|
20230621,100500,5234291410,15260,15270,15270,15240,1810
|
|
20230621,100400,5206685190,15290,15240,15290,15230,1563
|
|
20230621,100300,5182840730,15240,15290,15290,15230,2487
|
|
20230621,100200,5144902120,15280,15310,15320,15270,5841
|
|
20230621,100100,5055584180,15320,15310,15330,15310,965
|
|
20230621,100000,5040806350,15310,15330,15330,15300,2338
|
|
20230621,095900,5005019260,15310,15340,15340,15300,2200
|
|
20230621,095800,4971307260,15340,15360,15360,15340,5442
|
|
20230621,095700,4887780840,15360,15360,15360,15350,3924
|
|
20230621,095600,4827508400,15360,15340,15360,15340,14694
|
|
20230621,095500,4601875030,15340,15290,15340,15280,18093
|
|
20230621,095400,4325042140,15280,15280,15290,15270,3060
|
|
20230621,095300,4278275260,15280,15290,15290,15280,3069
|
|
20230621,095200,4231376820,15290,15290,15290,15280,1640
|
|
20230621,095100,4206309190,15280,15240,15280,15230,7907
|
|
20230621,095000,4085666750,15240,15220,15240,15220,2296
|
|
20230621,094900,4050707550,15220,15220,15220,15210,2875
|
|
20230621,094800,4006957050,15220,15220,15220,15220,157
|
|
20230621,094700,4004567510,15220,15210,15220,15200,1445
|
|
20230621,094600,3982591740,15210,15200,15210,15190,3254
|
|
20230621,094500,3933127710,15200,15190,15210,15190,888
|
|
20230621,094400,3919635060,15190,15200,15210,15180,5775
|
|
20230621,094300,3831913800,15200,15200,15200,15180,3233
|
|
20230621,094200,3782806040,15200,15210,15220,15190,1482
|
|
20230621,094100,3760283370,15210,15230,15230,15190,3766
|
|
20230621,094000,3703037360,15210,15230,15240,15200,4924
|
|
20230621,093900,3628099260,15250,15160,15250,15140,17614
|
|
20230621,093800,3360563370,15160,15140,15170,15130,2931
|
|
20230621,093700,3316158520,15150,15150,15160,15090,4075
|
|
20230621,093600,3254500560,15150,15160,15160,15120,873
|
|
20230621,093500,3241277000,15170,15140,15170,15130,1538
|
|
20230621,093400,3217995640,15130,15160,15160,15130,2474
|
|
20230621,093300,3180513650,15170,15090,15170,15090,3792
|
|
20230621,093200,3123134400,15120,15110,15120,15070,12953
|
|
20230621,093100,2927642680,15120,15110,15120,15100,11245
|
|
20230621,093000,2757823030,15120,15120,15130,15100,5462
|
|
20230621,092900,2675287500,15120,15140,15150,15120,3528
|
|
20230621,092800,2621904820,15150,15160,15190,15140,5088
|
|
20230621,092700,2544791060,15160,15180,15190,15160,2438
|
|
20230621,092600,2507809740,15190,15170,15190,15170,1304
|
|
20230621,092500,2488015450,15170,15180,15190,15170,3347
|
|
20230621,092400,2437210520,15190,15180,15190,15170,699
|
|
20230621,092300,2426601530,15180,15180,15200,15170,2510
|
|
20230621,092200,2388502290,15180,15160,15200,15150,2839
|
|
20230621,092100,2345431370,15160,15200,15200,15150,5444
|
|
20230621,092000,2262835330,15210,15230,15240,15200,6692
|
|
20230621,091900,2161027500,15220,15250,15250,15220,1644
|
|
20230621,091800,2135989200,15240,15280,15290,15240,3629
|
|
20230621,091700,2080611010,15280,15260,15300,15260,8217
|
|
20230621,091600,1955075640,15260,15270,15280,15260,3196
|
|
20230621,091500,1906273160,15270,15270,15280,15250,2739
|
|
20230621,091400,1864451680,15280,15210,15280,15210,5124
|
|
20230621,091300,1786312370,15200,15170,15210,15170,5457
|
|
20230621,091200,1703457390,15160,15140,15160,15140,1454
|
|
20230621,091100,1681422840,15140,15110,15160,15100,1819
|
|
20230621,091000,1653910680,15160,15130,15160,15080,10568
|
|
20230621,090900,1494326970,15120,15140,15180,15120,11859
|
|
20230621,090800,1314798960,15140,15140,15150,15130,886
|
|
20230621,090700,1301387660,15130,15140,15160,15120,5603
|
|
20230621,090600,1216599010,15140,15160,15170,15130,10055
|
|
20230621,090500,1064288860,15160,15250,15250,15160,9878
|
|
20230621,090400,914040610,15250,15270,15340,15230,4652
|
|
20230621,090300,843017750,15270,15310,15360,15270,7291
|
|
20230621,090200,731402330,15310,15370,15400,15270,12145
|
|
20230621,090100,544899260,15380,15270,15440,15250,15684
|
|
20230621,090000,303858460,15280,15200,15280,15190,19668
|