769 lines
38 KiB
CSV
769 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,214600,8138834130,9430,9430,9430,9430,7089
|
|
20230614,214500,8138834130,9430,9430,9430,9430,0
|
|
20230614,214400,8138834130,9430,9430,9430,9430,0
|
|
20230614,214300,8138834130,9430,9430,9430,9430,0
|
|
20230614,214200,8138834130,9430,9430,9430,9430,0
|
|
20230614,214100,8138834130,9430,9430,9430,9430,0
|
|
20230614,214000,8138834130,9430,9430,9430,9430,0
|
|
20230614,213900,8138834130,9430,9430,9430,9430,0
|
|
20230614,213800,8138834130,9430,9430,9430,9430,0
|
|
20230614,213700,8138834130,9430,9430,9430,9430,0
|
|
20230614,213600,8138834130,9430,9430,9430,9430,0
|
|
20230614,213500,8138834130,9430,9430,9430,9430,0
|
|
20230614,213400,8138834130,9430,9430,9430,9430,0
|
|
20230614,213300,8138834130,9430,9430,9430,9430,0
|
|
20230614,213200,8138834130,9430,9430,9430,9430,0
|
|
20230614,213100,8138834130,9430,9430,9430,9430,0
|
|
20230614,213000,8138834130,9430,9430,9430,9430,0
|
|
20230614,212900,8138834130,9430,9430,9430,9430,0
|
|
20230614,212800,8138834130,9430,9430,9430,9430,0
|
|
20230614,212700,8138834130,9430,9430,9430,9430,0
|
|
20230614,212600,8138834130,9430,9430,9430,9430,0
|
|
20230614,212500,8138834130,9430,9430,9430,9430,0
|
|
20230614,212400,8138834130,9430,9430,9430,9430,0
|
|
20230614,212300,8138834130,9430,9430,9430,9430,0
|
|
20230614,212200,8138834130,9430,9430,9430,9430,0
|
|
20230614,212100,8138834130,9430,9430,9430,9430,0
|
|
20230614,212000,8138834130,9430,9430,9430,9430,0
|
|
20230614,211900,8138834130,9430,9430,9430,9430,0
|
|
20230614,211800,8138834130,9430,9430,9430,9430,0
|
|
20230614,211700,8138834130,9430,9430,9430,9430,0
|
|
20230614,211600,8138834130,9430,9430,9430,9430,7089
|
|
20230614,211500,8138834130,9430,9430,9430,9430,0
|
|
20230614,211400,8138834130,9430,9430,9430,9430,0
|
|
20230614,211300,8138834130,9430,9430,9430,9430,0
|
|
20230614,211200,8138834130,9430,9430,9430,9430,0
|
|
20230614,211100,8138834130,9430,9430,9430,9430,0
|
|
20230614,211000,8138834130,9430,9430,9430,9430,0
|
|
20230614,210900,8138834130,9430,9430,9430,9430,0
|
|
20230614,210800,8138834130,9430,9430,9430,9430,0
|
|
20230614,210700,8138834130,9430,9430,9430,9430,0
|
|
20230614,210600,8138834130,9430,9430,9430,9430,0
|
|
20230614,210500,8138834130,9430,9430,9430,9430,0
|
|
20230614,210400,8138834130,9430,9430,9430,9430,0
|
|
20230614,210300,8138834130,9430,9430,9430,9430,0
|
|
20230614,210200,8138834130,9430,9430,9430,9430,0
|
|
20230614,210100,8138834130,9430,9430,9430,9430,0
|
|
20230614,210000,8138834130,9430,9430,9430,9430,0
|
|
20230614,205900,8138834130,9430,9430,9430,9430,0
|
|
20230614,205800,8138834130,9430,9430,9430,9430,0
|
|
20230614,205700,8138834130,9430,9430,9430,9430,0
|
|
20230614,205600,8138834130,9430,9430,9430,9430,0
|
|
20230614,205500,8138834130,9430,9430,9430,9430,0
|
|
20230614,205400,8138834130,9430,9430,9430,9430,0
|
|
20230614,205300,8138834130,9430,9430,9430,9430,0
|
|
20230614,205200,8138834130,9430,9430,9430,9430,0
|
|
20230614,205100,8138834130,9430,9430,9430,9430,0
|
|
20230614,205000,8138834130,9430,9430,9430,9430,0
|
|
20230614,204900,8138834130,9430,9430,9430,9430,0
|
|
20230614,204800,8138834130,9430,9430,9430,9430,0
|
|
20230614,204700,8138834130,9430,9430,9430,9430,0
|
|
20230614,204600,8138834130,9430,9430,9430,9430,7089
|
|
20230614,204500,8138834130,9430,9430,9430,9430,0
|
|
20230614,204400,8138834130,9430,9430,9430,9430,0
|
|
20230614,204300,8138834130,9430,9430,9430,9430,0
|
|
20230614,204200,8138834130,9430,9430,9430,9430,0
|
|
20230614,204100,8138834130,9430,9430,9430,9430,0
|
|
20230614,204000,8138834130,9430,9430,9430,9430,0
|
|
20230614,203900,8138834130,9430,9430,9430,9430,0
|
|
20230614,203800,8138834130,9430,9430,9430,9430,0
|
|
20230614,203700,8138834130,9430,9430,9430,9430,0
|
|
20230614,203600,8138834130,9430,9430,9430,9430,0
|
|
20230614,203500,8138834130,9430,9430,9430,9430,0
|
|
20230614,203400,8138834130,9430,9430,9430,9430,0
|
|
20230614,203300,8138834130,9430,9430,9430,9430,0
|
|
20230614,203200,8138834130,9430,9430,9430,9430,0
|
|
20230614,203100,8138834130,9430,9430,9430,9430,0
|
|
20230614,203000,8138834130,9430,9430,9430,9430,0
|
|
20230614,202900,8138834130,9430,9430,9430,9430,0
|
|
20230614,202800,8138834130,9430,9430,9430,9430,0
|
|
20230614,202700,8138834130,9430,9430,9430,9430,0
|
|
20230614,202600,8138834130,9430,9430,9430,9430,0
|
|
20230614,202500,8138834130,9430,9430,9430,9430,0
|
|
20230614,202400,8138834130,9430,9430,9430,9430,0
|
|
20230614,202300,8138834130,9430,9430,9430,9430,0
|
|
20230614,202200,8138834130,9430,9430,9430,9430,0
|
|
20230614,202100,8138834130,9430,9430,9430,9430,0
|
|
20230614,202000,8138834130,9430,9430,9430,9430,0
|
|
20230614,201900,8138834130,9430,9430,9430,9430,0
|
|
20230614,201800,8138834130,9430,9430,9430,9430,0
|
|
20230614,201700,8138834130,9430,9430,9430,9430,0
|
|
20230614,201600,8138834130,9430,9430,9430,9430,7089
|
|
20230614,201500,8138834130,9430,9430,9430,9430,0
|
|
20230614,201400,8138834130,9430,9430,9430,9430,0
|
|
20230614,201300,8138834130,9430,9430,9430,9430,0
|
|
20230614,201200,8138834130,9430,9430,9430,9430,0
|
|
20230614,201100,8138834130,9430,9430,9430,9430,0
|
|
20230614,201000,8138834130,9430,9430,9430,9430,0
|
|
20230614,200900,8138834130,9430,9430,9430,9430,0
|
|
20230614,200800,8138834130,9430,9430,9430,9430,0
|
|
20230614,200700,8138834130,9430,9430,9430,9430,0
|
|
20230614,200600,8138834130,9430,9430,9430,9430,0
|
|
20230614,200500,8138834130,9430,9430,9430,9430,0
|
|
20230614,200400,8138834130,9430,9430,9430,9430,0
|
|
20230614,200300,8138834130,9430,9430,9430,9430,0
|
|
20230614,200200,8138834130,9430,9430,9430,9430,0
|
|
20230614,200100,8138834130,9430,9430,9430,9430,0
|
|
20230614,200000,8138834130,9430,9430,9430,9430,0
|
|
20230614,195900,8138834130,9430,9430,9430,9430,0
|
|
20230614,195800,8138834130,9430,9430,9430,9430,0
|
|
20230614,195700,8138834130,9430,9430,9430,9430,0
|
|
20230614,195600,8138834130,9430,9430,9430,9430,0
|
|
20230614,195500,8138834130,9430,9430,9430,9430,0
|
|
20230614,195400,8138834130,9430,9430,9430,9430,0
|
|
20230614,195300,8138834130,9430,9430,9430,9430,0
|
|
20230614,195200,8138834130,9430,9430,9430,9430,0
|
|
20230614,195100,8138834130,9430,9430,9430,9430,0
|
|
20230614,195000,8138834130,9430,9430,9430,9430,0
|
|
20230614,194900,8138834130,9430,9430,9430,9430,0
|
|
20230614,194800,8138834130,9430,9430,9430,9430,0
|
|
20230614,194700,8138834130,9430,9430,9430,9430,0
|
|
20230614,194600,8138834130,9430,9430,9430,9430,7089
|
|
20230614,194500,8138834130,9430,9430,9430,9430,0
|
|
20230614,194400,8138834130,9430,9430,9430,9430,0
|
|
20230614,194300,8138834130,9430,9430,9430,9430,0
|
|
20230614,194200,8138834130,9430,9430,9430,9430,0
|
|
20230614,194100,8138834130,9430,9430,9430,9430,0
|
|
20230614,194000,8138834130,9430,9430,9430,9430,0
|
|
20230614,193900,8138834130,9430,9430,9430,9430,0
|
|
20230614,193800,8138834130,9430,9430,9430,9430,0
|
|
20230614,193700,8138834130,9430,9430,9430,9430,0
|
|
20230614,193600,8138834130,9430,9430,9430,9430,0
|
|
20230614,193500,8138834130,9430,9430,9430,9430,0
|
|
20230614,193400,8138834130,9430,9430,9430,9430,0
|
|
20230614,193300,8138834130,9430,9430,9430,9430,0
|
|
20230614,193200,8138834130,9430,9430,9430,9430,0
|
|
20230614,193100,8138834130,9430,9430,9430,9430,0
|
|
20230614,193000,8138834130,9430,9430,9430,9430,0
|
|
20230614,192900,8138834130,9430,9430,9430,9430,0
|
|
20230614,192800,8138834130,9430,9430,9430,9430,0
|
|
20230614,192700,8138834130,9430,9430,9430,9430,0
|
|
20230614,192600,8138834130,9430,9430,9430,9430,0
|
|
20230614,192500,8138834130,9430,9430,9430,9430,0
|
|
20230614,192400,8138834130,9430,9430,9430,9430,0
|
|
20230614,192300,8138834130,9430,9430,9430,9430,0
|
|
20230614,192200,8138834130,9430,9430,9430,9430,0
|
|
20230614,192100,8138834130,9430,9430,9430,9430,0
|
|
20230614,192000,8138834130,9430,9430,9430,9430,0
|
|
20230614,191900,8138834130,9430,9430,9430,9430,0
|
|
20230614,191800,8138834130,9430,9430,9430,9430,0
|
|
20230614,191700,8138834130,9430,9430,9430,9430,0
|
|
20230614,191600,8138834130,9430,9430,9430,9430,7089
|
|
20230614,191500,8138834130,9430,9430,9430,9430,0
|
|
20230614,191400,8138834130,9430,9430,9430,9430,0
|
|
20230614,191300,8138834130,9430,9430,9430,9430,0
|
|
20230614,191200,8138834130,9430,9430,9430,9430,0
|
|
20230614,191100,8138834130,9430,9430,9430,9430,0
|
|
20230614,191000,8138834130,9430,9430,9430,9430,0
|
|
20230614,190900,8138834130,9430,9430,9430,9430,0
|
|
20230614,190800,8138834130,9430,9430,9430,9430,0
|
|
20230614,190700,8138834130,9430,9430,9430,9430,0
|
|
20230614,190600,8138834130,9430,9430,9430,9430,0
|
|
20230614,190500,8138834130,9430,9430,9430,9430,0
|
|
20230614,190400,8138834130,9430,9430,9430,9430,0
|
|
20230614,190300,8138834130,9430,9430,9430,9430,0
|
|
20230614,190200,8138834130,9430,9430,9430,9430,0
|
|
20230614,190100,8138834130,9430,9430,9430,9430,0
|
|
20230614,190000,8138834130,9430,9430,9430,9430,0
|
|
20230614,185900,8138834130,9430,9430,9430,9430,0
|
|
20230614,185800,8138834130,9430,9430,9430,9430,0
|
|
20230614,185700,8138834130,9430,9430,9430,9430,0
|
|
20230614,185600,8138834130,9430,9430,9430,9430,0
|
|
20230614,185500,8138834130,9430,9430,9430,9430,0
|
|
20230614,185400,8138834130,9430,9430,9430,9430,0
|
|
20230614,185300,8138834130,9430,9430,9430,9430,0
|
|
20230614,185200,8138834130,9430,9430,9430,9430,0
|
|
20230614,185100,8138834130,9430,9430,9430,9430,0
|
|
20230614,185000,8138834130,9430,9430,9430,9430,0
|
|
20230614,184900,8138834130,9430,9430,9430,9430,0
|
|
20230614,184800,8138834130,9430,9430,9430,9430,0
|
|
20230614,184700,8138834130,9430,9430,9430,9430,0
|
|
20230614,184600,8138834130,9430,9430,9430,9430,7089
|
|
20230614,184500,8138834130,9430,9430,9430,9430,0
|
|
20230614,184400,8138834130,9430,9430,9430,9430,0
|
|
20230614,184300,8138834130,9430,9430,9430,9430,0
|
|
20230614,184200,8138834130,9430,9430,9430,9430,0
|
|
20230614,184100,8138834130,9430,9430,9430,9430,0
|
|
20230614,184000,8138834130,9430,9430,9430,9430,0
|
|
20230614,183900,8138834130,9430,9430,9430,9430,0
|
|
20230614,183800,8138834130,9430,9430,9430,9430,0
|
|
20230614,183700,8138834130,9430,9430,9430,9430,0
|
|
20230614,183600,8138834130,9430,9430,9430,9430,0
|
|
20230614,183500,8138834130,9430,9430,9430,9430,0
|
|
20230614,183400,8138834130,9430,9430,9430,9430,0
|
|
20230614,183300,8138834130,9430,9430,9430,9430,0
|
|
20230614,183200,8138834130,9430,9430,9430,9430,0
|
|
20230614,183100,8138834130,9430,9430,9430,9430,0
|
|
20230614,183000,8138834130,9430,9430,9430,9430,0
|
|
20230614,182900,8138834130,9430,9430,9430,9430,0
|
|
20230614,182800,8138834130,9430,9430,9430,9430,0
|
|
20230614,182700,8138834130,9430,9430,9430,9430,0
|
|
20230614,182600,8138834130,9430,9430,9430,9430,0
|
|
20230614,182500,8138834130,9430,9430,9430,9430,0
|
|
20230614,182400,8138834130,9430,9430,9430,9430,0
|
|
20230614,182300,8138834130,9430,9430,9430,9430,0
|
|
20230614,182200,8138834130,9430,9430,9430,9430,0
|
|
20230614,182100,8138834130,9430,9430,9430,9430,0
|
|
20230614,182000,8138834130,9430,9430,9430,9430,0
|
|
20230614,181900,8138834130,9430,9430,9430,9430,0
|
|
20230614,181800,8138834130,9430,9430,9430,9430,0
|
|
20230614,181700,8138834130,9430,9430,9430,9430,0
|
|
20230614,181600,8138834130,9430,9430,9430,9430,7089
|
|
20230614,181500,8138834130,9430,9430,9430,9430,0
|
|
20230614,181400,8138834130,9430,9430,9430,9430,0
|
|
20230614,181300,8138834130,9430,9430,9430,9430,0
|
|
20230614,181200,8138834130,9430,9430,9430,9430,0
|
|
20230614,181100,8138834130,9430,9430,9430,9430,0
|
|
20230614,181000,8138834130,9430,9430,9430,9430,0
|
|
20230614,180900,8138834130,9430,9430,9430,9430,0
|
|
20230614,180800,8138834130,9430,9430,9430,9430,0
|
|
20230614,180700,8138834130,9430,9430,9430,9430,0
|
|
20230614,180600,8138834130,9430,9430,9430,9430,0
|
|
20230614,180500,8138834130,9430,9430,9430,9430,0
|
|
20230614,180400,8138834130,9430,9430,9430,9430,0
|
|
20230614,180300,8138834130,9430,9430,9430,9430,0
|
|
20230614,180200,8138834130,9430,9430,9430,9430,0
|
|
20230614,180100,8138834130,9430,9430,9430,9430,0
|
|
20230614,180000,8138834130,9430,9430,9430,9430,0
|
|
20230614,175900,8138834130,9430,9430,9430,9430,0
|
|
20230614,175800,8138834130,9430,9430,9430,9430,0
|
|
20230614,175700,8138834130,9430,9430,9430,9430,0
|
|
20230614,175600,8138834130,9430,9430,9430,9430,0
|
|
20230614,175500,8138834130,9430,9430,9430,9430,0
|
|
20230614,175400,8138834130,9430,9430,9430,9430,0
|
|
20230614,175300,8138834130,9430,9430,9430,9430,0
|
|
20230614,175200,8138834130,9430,9430,9430,9430,0
|
|
20230614,175100,8138834130,9430,9430,9430,9430,0
|
|
20230614,175000,8138834130,9430,9430,9430,9430,0
|
|
20230614,174900,8138834130,9430,9430,9430,9430,0
|
|
20230614,174800,8138834130,9430,9430,9430,9430,0
|
|
20230614,174700,8138834130,9430,9430,9430,9430,0
|
|
20230614,174600,8138834130,9430,9430,9430,9430,7089
|
|
20230614,174500,8138834130,9430,9430,9430,9430,0
|
|
20230614,174400,8138834130,9430,9430,9430,9430,0
|
|
20230614,174300,8138834130,9430,9430,9430,9430,0
|
|
20230614,174200,8138834130,9430,9430,9430,9430,0
|
|
20230614,174100,8138834130,9430,9430,9430,9430,0
|
|
20230614,174000,8138834130,9430,9430,9430,9430,0
|
|
20230614,173900,8138834130,9430,9430,9430,9430,0
|
|
20230614,173800,8138834130,9430,9430,9430,9430,0
|
|
20230614,173700,8138834130,9430,9430,9430,9430,0
|
|
20230614,173600,8138834130,9430,9430,9430,9430,0
|
|
20230614,173500,8138834130,9430,9430,9430,9430,0
|
|
20230614,173400,8138834130,9430,9430,9430,9430,0
|
|
20230614,173300,8138834130,9430,9430,9430,9430,0
|
|
20230614,173200,8138834130,9430,9430,9430,9430,0
|
|
20230614,173100,8138834130,9430,9430,9430,9430,0
|
|
20230614,173000,8138834130,9430,9430,9430,9430,0
|
|
20230614,172900,8138834130,9430,9430,9430,9430,0
|
|
20230614,172800,8138834130,9430,9430,9430,9430,0
|
|
20230614,172700,8138834130,9430,9430,9430,9430,0
|
|
20230614,172600,8138834130,9430,9430,9430,9430,0
|
|
20230614,172500,8138834130,9430,9430,9430,9430,0
|
|
20230614,172400,8138834130,9430,9430,9430,9430,0
|
|
20230614,172300,8138834130,9430,9430,9430,9430,0
|
|
20230614,172200,8138834130,9430,9430,9430,9430,0
|
|
20230614,172100,8138834130,9430,9430,9430,9430,0
|
|
20230614,172000,8138834130,9430,9430,9430,9430,0
|
|
20230614,171900,8138834130,9430,9430,9430,9430,0
|
|
20230614,171800,8138834130,9430,9430,9430,9430,0
|
|
20230614,171700,8138834130,9430,9430,9430,9430,0
|
|
20230614,171600,8138834130,9430,9430,9430,9430,7089
|
|
20230614,171500,8138834130,9430,9430,9430,9430,0
|
|
20230614,171400,8138834130,9430,9430,9430,9430,0
|
|
20230614,171300,8138834130,9430,9430,9430,9430,0
|
|
20230614,171200,8138834130,9430,9430,9430,9430,0
|
|
20230614,171100,8138834130,9430,9430,9430,9430,0
|
|
20230614,171000,8138834130,9430,9430,9430,9430,0
|
|
20230614,170900,8138834130,9430,9430,9430,9430,0
|
|
20230614,170800,8138834130,9430,9430,9430,9430,0
|
|
20230614,170700,8138834130,9430,9430,9430,9430,0
|
|
20230614,170600,8138834130,9430,9430,9430,9430,0
|
|
20230614,170500,8138834130,9430,9430,9430,9430,0
|
|
20230614,170400,8138834130,9430,9430,9430,9430,0
|
|
20230614,170300,8138834130,9430,9430,9430,9430,0
|
|
20230614,170200,8138834130,9430,9430,9430,9430,0
|
|
20230614,170100,8138834130,9430,9430,9430,9430,0
|
|
20230614,170000,8138834130,9430,9430,9430,9430,0
|
|
20230614,165900,8138834130,9430,9430,9430,9430,0
|
|
20230614,165800,8138834130,9430,9430,9430,9430,0
|
|
20230614,165700,8138834130,9430,9430,9430,9430,0
|
|
20230614,165600,8138834130,9430,9430,9430,9430,0
|
|
20230614,165500,8138834130,9430,9430,9430,9430,0
|
|
20230614,165400,8138834130,9430,9430,9430,9430,0
|
|
20230614,165300,8138834130,9430,9430,9430,9430,0
|
|
20230614,165200,8138834130,9430,9430,9430,9430,0
|
|
20230614,165100,8138834130,9430,9430,9430,9430,0
|
|
20230614,165000,8138834130,9430,9430,9430,9430,0
|
|
20230614,164900,8138834130,9430,9430,9430,9430,0
|
|
20230614,164800,8138834130,9430,9430,9430,9430,0
|
|
20230614,164700,8138834130,9430,9430,9430,9430,0
|
|
20230614,164600,8138834130,9430,9430,9430,9430,7089
|
|
20230614,164500,8138834130,9430,9430,9430,9430,0
|
|
20230614,164400,8138834130,9430,9430,9430,9430,0
|
|
20230614,164300,8138834130,9430,9430,9430,9430,0
|
|
20230614,164200,8138834130,9430,9430,9430,9430,0
|
|
20230614,164100,8138834130,9430,9430,9430,9430,0
|
|
20230614,164000,8138834130,9430,9430,9430,9430,0
|
|
20230614,163900,8138834130,9430,9430,9430,9430,0
|
|
20230614,163800,8138834130,9430,9430,9430,9430,0
|
|
20230614,163700,8138834130,9430,9430,9430,9430,0
|
|
20230614,163600,8138834130,9430,9430,9430,9430,0
|
|
20230614,163500,8138834130,9430,9430,9430,9430,0
|
|
20230614,163400,8138834130,9430,9430,9430,9430,0
|
|
20230614,163300,8138834130,9430,9430,9430,9430,0
|
|
20230614,163200,8138834130,9430,9430,9430,9430,0
|
|
20230614,163100,8138834130,9430,9430,9430,9430,0
|
|
20230614,163000,8138834130,9430,9430,9430,9430,0
|
|
20230614,162900,8138834130,9430,9430,9430,9430,0
|
|
20230614,162800,8138834130,9430,9430,9430,9430,0
|
|
20230614,162700,8138834130,9430,9430,9430,9430,0
|
|
20230614,162600,8138834130,9430,9430,9430,9430,0
|
|
20230614,162500,8138834130,9430,9430,9430,9430,0
|
|
20230614,162400,8138834130,9430,9430,9430,9430,0
|
|
20230614,162300,8138834130,9430,9430,9430,9430,0
|
|
20230614,162200,8138834130,9430,9430,9430,9430,0
|
|
20230614,162100,8138834130,9430,9430,9430,9430,0
|
|
20230614,162000,8138834130,9430,9430,9430,9430,0
|
|
20230614,161900,8138834130,9430,9430,9430,9430,0
|
|
20230614,161800,8138834130,9430,9430,9430,9430,0
|
|
20230614,161700,8138834130,9430,9430,9430,9430,0
|
|
20230614,161600,8138834130,9430,9430,9430,9430,7089
|
|
20230614,161500,8138834130,9430,9430,9430,9430,0
|
|
20230614,161400,8138834130,9430,9430,9430,9430,0
|
|
20230614,161300,8138834130,9430,9430,9430,9430,0
|
|
20230614,161200,8138834130,9430,9430,9430,9430,0
|
|
20230614,161100,8138834130,9430,9430,9430,9430,0
|
|
20230614,161000,8138834130,9430,9430,9430,9430,0
|
|
20230614,160900,8138834130,9430,9430,9430,9430,0
|
|
20230614,160800,8138834130,9430,9430,9430,9430,0
|
|
20230614,160700,8138834130,9430,9430,9430,9430,0
|
|
20230614,160600,8138834130,9430,9430,9430,9430,0
|
|
20230614,160500,8138834130,9430,9430,9430,9430,0
|
|
20230614,160400,8138834130,9430,9430,9430,9430,0
|
|
20230614,160300,8138834130,9430,9430,9430,9430,0
|
|
20230614,160200,8138834130,9430,9430,9430,9430,0
|
|
20230614,160100,8138834130,9430,9430,9430,9430,0
|
|
20230614,160000,8138834130,9430,9430,9430,9430,0
|
|
20230614,155900,8138834130,9430,9430,9430,9430,0
|
|
20230614,155800,8138834130,9430,9430,9430,9430,0
|
|
20230614,155700,8138834130,9430,9430,9430,9430,0
|
|
20230614,155600,8138834130,9430,9430,9430,9430,0
|
|
20230614,155500,8138834130,9430,9430,9430,9430,0
|
|
20230614,155400,8138834130,9430,9430,9430,9430,0
|
|
20230614,155300,8138834130,9430,9430,9430,9430,0
|
|
20230614,155200,8138834130,9430,9430,9430,9430,0
|
|
20230614,155100,8138834130,9430,9430,9430,9430,0
|
|
20230614,155000,8138834130,9430,9430,9430,9430,0
|
|
20230614,154900,8138834130,9430,9430,9430,9430,0
|
|
20230614,154800,8138834130,9430,9430,9430,9430,0
|
|
20230614,154700,8138834130,9430,9430,9430,9430,0
|
|
20230614,154600,8138834130,9430,9430,9430,9430,7089
|
|
20230614,154500,8138834130,9430,9430,9430,9430,0
|
|
20230614,154400,8138834130,9430,9430,9430,9430,0
|
|
20230614,154300,8138834130,9430,9430,9430,9430,0
|
|
20230614,154200,8138834130,9430,9430,9430,9430,0
|
|
20230614,154100,8138834130,9430,9430,9430,9430,0
|
|
20230614,154000,8138834130,9430,9430,9430,9430,0
|
|
20230614,153900,8138834130,9430,9430,9430,9430,0
|
|
20230614,153800,8138834130,9430,9430,9430,9430,0
|
|
20230614,153700,8138834130,9430,9430,9430,9430,0
|
|
20230614,153600,8138834130,9430,9430,9430,9430,0
|
|
20230614,153500,8138834130,9430,9430,9430,9430,0
|
|
20230614,153400,8138834130,9430,9430,9430,9430,0
|
|
20230614,153300,8138834130,9430,9430,9430,9430,0
|
|
20230614,153200,8138834130,9430,9430,9430,9430,0
|
|
20230614,153100,8138834130,9430,9430,9430,9430,0
|
|
20230614,153000,8138834130,9430,9430,9430,9430,7089
|
|
20230614,152900,8071984860,9420,9420,9420,9420,0
|
|
20230614,152800,8071984860,9420,9420,9420,9420,0
|
|
20230614,152700,8071984860,9420,9420,9420,9420,0
|
|
20230614,152600,8071984860,9420,9420,9420,9420,0
|
|
20230614,152500,8071984860,9420,9420,9420,9420,0
|
|
20230614,152400,8071984860,9420,9420,9420,9420,0
|
|
20230614,152300,8071984860,9420,9420,9420,9420,0
|
|
20230614,152200,8071984860,9420,9420,9420,9420,0
|
|
20230614,152100,8071984860,9420,9420,9420,9420,0
|
|
20230614,152000,8071984860,9420,9420,9420,9420,0
|
|
20230614,151900,8071984860,9420,9410,9470,9410,5083
|
|
20230614,151800,8024007080,9410,9440,9440,9400,316
|
|
20230614,151700,8021026400,9440,9390,9440,9380,7653
|
|
20230614,151600,7949022230,9390,9380,9390,9380,676
|
|
20230614,151500,7942680010,9380,9380,9380,9370,781
|
|
20230614,151400,7935355520,9380,9370,9380,9360,822
|
|
20230614,151300,7927650280,9370,9360,9370,9360,1032
|
|
20230614,151200,7917981440,9360,9350,9370,9350,911
|
|
20230614,151100,7909460310,9350,9350,9350,9350,2777
|
|
20230614,151000,7883495360,9340,9350,9350,9340,354
|
|
20230614,150900,7880187500,9340,9340,9340,9340,515
|
|
20230614,150800,7875377400,9340,9340,9350,9340,408
|
|
20230614,150700,7871564610,9350,9350,9350,9340,264
|
|
20230614,150600,7869097210,9340,9340,9350,9340,273
|
|
20230614,150500,7866547300,9340,9340,9350,9330,1263
|
|
20230614,150400,7854751720,9340,9340,9340,9340,1097
|
|
20230614,150300,7844505740,9340,9350,9350,9340,1457
|
|
20230614,150200,7830897330,9340,9350,9350,9340,243
|
|
20230614,150100,7828627460,9350,9350,9350,9340,311
|
|
20230614,150000,7825721620,9350,9340,9350,9330,5468
|
|
20230614,145900,7774669290,9350,9350,9350,9340,85
|
|
20230614,145800,7773874810,9350,9380,9380,9350,726
|
|
20230614,145700,7767080320,9380,9380,9390,9380,138
|
|
20230614,145600,7765784880,9380,9350,9380,9350,669
|
|
20230614,145500,7759520800,9330,9340,9350,9330,32
|
|
20230614,145400,7759222140,9340,9360,9360,9330,450
|
|
20230614,145300,7755020210,9360,9320,9360,9320,1499
|
|
20230614,145200,7741033170,9310,9350,9350,9310,2254
|
|
20230614,145100,7720007690,9350,9360,9360,9350,977
|
|
20230614,145000,7710871870,9360,9370,9380,9360,850
|
|
20230614,144900,7702911530,9380,9370,9380,9370,983
|
|
20230614,144800,7693700810,9370,9380,9380,9370,1274
|
|
20230614,144700,7681763320,9380,9370,9380,9370,353
|
|
20230614,144600,7678454400,9380,9380,9380,9370,299
|
|
20230614,144500,7675650780,9380,9380,9380,9380,217
|
|
20230614,144400,7673615320,9380,9380,9390,9380,822
|
|
20230614,144300,7665898070,9380,9360,9380,9360,885
|
|
20230614,144200,7657600990,9370,9370,9370,9360,625
|
|
20230614,144100,7651747660,9370,9360,9370,9340,253
|
|
20230614,144000,7649383220,9360,9360,9380,9350,846
|
|
20230614,143900,7641466090,9360,9360,9360,9350,371
|
|
20230614,143800,7637996530,9360,9360,9360,9360,80
|
|
20230614,143700,7637247730,9360,9370,9370,9360,304
|
|
20230614,143600,7634402240,9370,9330,9370,9330,1708
|
|
20230614,143500,7618424700,9330,9340,9340,9330,2446
|
|
20230614,143400,7595600190,9340,9340,9350,9330,1138
|
|
20230614,143300,7584971160,9340,9340,9340,9330,83
|
|
20230614,143200,7584196240,9340,9350,9350,9330,450
|
|
20230614,143100,7579992480,9350,9350,9350,9330,1555
|
|
20230614,143000,7565472980,9360,9360,9370,9350,469
|
|
20230614,142900,7561082720,9360,9340,9360,9340,171
|
|
20230614,142800,7559483070,9360,9340,9360,9330,965
|
|
20230614,142700,7550472040,9340,9350,9350,9340,67
|
|
20230614,142600,7549845660,9340,9350,9350,9340,69
|
|
20230614,142500,7549201140,9350,9350,9350,9340,416
|
|
20230614,142400,7545313010,9340,9340,9340,9340,257
|
|
20230614,142300,7542912630,9310,9340,9350,9310,2001
|
|
20230614,142200,7524225890,9340,9340,9340,9330,124
|
|
20230614,142100,7523067930,9340,9310,9340,9300,2836
|
|
20230614,142000,7496687610,9300,9330,9330,9300,580
|
|
20230614,141900,7491284930,9330,9310,9330,9310,462
|
|
20230614,141800,7486982410,9310,9300,9310,9300,73
|
|
20230614,141700,7486303010,9300,9270,9300,9270,66
|
|
20230614,141600,7485689610,9270,9330,9330,9250,209
|
|
20230614,141500,7483755340,9240,9330,9330,9240,6478
|
|
20230614,141400,7423690780,9320,9310,9320,9310,575
|
|
20230614,141300,7418332910,9320,9320,9320,9280,2770
|
|
20230614,141200,7392587100,9320,9270,9330,9270,96
|
|
20230614,141100,7391693990,9350,9250,9350,9250,2347
|
|
20230614,141000,7369917190,9250,9260,9260,9230,2590
|
|
20230614,140900,7345984600,9260,9230,9260,9220,5804
|
|
20230614,140800,7292400950,9230,9280,9280,9230,6014
|
|
20230614,140700,7236742760,9280,9310,9310,9280,8208
|
|
20230614,140600,7160414600,9310,9340,9340,9300,13444
|
|
20230614,140500,7035283270,9340,9360,9360,9330,6316
|
|
20230614,140400,6976240380,9360,9370,9370,9360,1937
|
|
20230614,140300,6958109160,9360,9370,9380,9360,1691
|
|
20230614,140200,6942266080,9370,9380,9390,9370,2857
|
|
20230614,140100,6915485880,9390,9380,9390,9380,1000
|
|
20230614,140000,6906104660,9380,9400,9400,9380,3378
|
|
20230614,135900,6874406010,9400,9400,9400,9390,1516
|
|
20230614,135800,6860164070,9400,9440,9440,9400,514
|
|
20230614,135700,6855332060,9440,9410,9440,9400,6605
|
|
20230614,135600,6793241840,9410,9410,9410,9410,251
|
|
20230614,135500,6790879930,9410,9410,9410,9410,1015
|
|
20230614,135400,6781328780,9410,9410,9410,9410,1555
|
|
20230614,135300,6766696230,9410,9410,9420,9410,2541
|
|
20230614,135200,6742785400,9410,9420,9420,9410,4151
|
|
20230614,135100,6703706810,9420,9420,9420,9420,282
|
|
20230614,135000,6701050370,9420,9440,9440,9420,3246
|
|
20230614,134900,6670455240,9440,9440,9450,9440,2206
|
|
20230614,134800,6649629880,9450,9450,9480,9440,2000
|
|
20230614,134700,6630731820,9450,9470,9490,9450,641
|
|
20230614,134600,6624665580,9460,9460,9470,9460,306
|
|
20230614,134500,6621770720,9470,9470,9470,9470,349
|
|
20230614,134400,6618465690,9470,9470,9490,9470,1213
|
|
20230614,134300,6606957500,9470,9470,9470,9470,0
|
|
20230614,134200,6606957500,9470,9470,9470,9460,202
|
|
20230614,134100,6605044860,9470,9460,9470,9460,417
|
|
20230614,134000,6601099970,9450,9470,9470,9450,579
|
|
20230614,133900,6595626350,9460,9450,9460,9450,462
|
|
20230614,133800,6591257350,9450,9450,9450,9450,100
|
|
20230614,133700,6590312350,9450,9450,9450,9450,40
|
|
20230614,133600,6589934350,9450,9440,9450,9440,448
|
|
20230614,133500,6585704900,9430,9440,9440,9430,80
|
|
20230614,133400,6584950390,9430,9430,9430,9430,250
|
|
20230614,133300,6582592890,9430,9440,9440,9420,619
|
|
20230614,133200,6576755250,9440,9440,9440,9440,5
|
|
20230614,133100,6576708050,9430,9440,9440,9430,566
|
|
20230614,133000,6571370210,9440,9440,9440,9430,240
|
|
20230614,132900,6569104630,9450,9440,9450,9440,1079
|
|
20230614,132800,6558914920,9440,9430,9440,9430,216
|
|
20230614,132700,6556877700,9430,9440,9440,9430,178
|
|
20230614,132600,6555197390,9430,9440,9440,9420,643
|
|
20230614,132500,6549129860,9420,9440,9440,9420,6206
|
|
20230614,132400,6490658520,9440,9440,9440,9440,128
|
|
20230614,132300,6489450200,9440,9450,9450,9440,306
|
|
20230614,132200,6486560540,9450,9430,9450,9430,213
|
|
20230614,132100,6484551750,9430,9450,9450,9430,283
|
|
20230614,132000,6481879060,9420,9420,9420,9420,685
|
|
20230614,131900,6475426360,9420,9420,9430,9410,770
|
|
20230614,131800,6468172800,9420,9420,9430,9420,2148
|
|
20230614,131700,6447938040,9420,9440,9440,9420,7141
|
|
20230614,131600,6380633280,9440,9450,9450,9440,429
|
|
20230614,131500,6376579250,9450,9460,9460,9440,2133
|
|
20230614,131400,6356418960,9460,9460,9470,9460,753
|
|
20230614,131300,6349289750,9470,9480,9480,9470,355
|
|
20230614,131200,6345927870,9480,9490,9490,9480,188
|
|
20230614,131100,6344144540,9490,9500,9500,9490,160
|
|
20230614,131000,6342625040,9500,9480,9500,9470,724
|
|
20230614,130900,6335768120,9480,9480,9480,9480,17
|
|
20230614,130800,6335606960,9480,9500,9500,9480,1386
|
|
20230614,130700,6322462370,9490,9510,9510,9490,407
|
|
20230614,130600,6318597110,9510,9520,9520,9500,1018
|
|
20230614,130500,6308912950,9500,9480,9500,9480,2110
|
|
20230614,130400,6288875760,9480,9480,9480,9480,59
|
|
20230614,130300,6288316440,9480,9480,9480,9480,40
|
|
20230614,130200,6287937240,9460,9460,9490,9460,1652
|
|
20230614,130100,6272287280,9470,9460,9470,9460,636
|
|
20230614,130000,6266267230,9460,9440,9460,9440,82
|
|
20230614,125900,6265492790,9440,9440,9440,9440,1472
|
|
20230614,125800,6251597110,9440,9440,9460,9430,1776
|
|
20230614,125700,6234842970,9440,9440,9450,9430,855
|
|
20230614,125600,6226775320,9440,9440,9460,9430,2253
|
|
20230614,125500,6205476610,9430,9440,9440,9430,411
|
|
20230614,125400,6201597720,9440,9460,9460,9430,96
|
|
20230614,125300,6200690700,9430,9430,9440,9420,2505
|
|
20230614,125200,6177068610,9420,9460,9460,9400,10059
|
|
20230614,125100,6082401060,9450,9470,9470,9430,177
|
|
20230614,125000,6080728440,9430,9410,9450,9410,3102
|
|
20230614,124900,6051512470,9410,9400,9410,9400,3271
|
|
20230614,124800,6020754360,9400,9420,9440,9400,5534
|
|
20230614,124700,5968678330,9420,9460,9460,9400,4295
|
|
20230614,124600,5928196590,9470,9480,9480,9450,12368
|
|
20230614,124500,5811180820,9480,9480,9500,9480,3232
|
|
20230614,124400,5780534670,9490,9480,9490,9480,146
|
|
20230614,124300,5779149410,9480,9490,9490,9480,1537
|
|
20230614,124200,5764578600,9490,9480,9490,9480,207
|
|
20230614,124100,5762614440,9480,9480,9480,9470,2199
|
|
20230614,124000,5741769120,9490,9490,9500,9480,1816
|
|
20230614,123900,5724545600,9500,9510,9510,9490,1190
|
|
20230614,123800,5713246820,9510,9520,9520,9500,389
|
|
20230614,123700,5709546960,9520,9530,9530,9480,5085
|
|
20230614,123600,5661284590,9530,9500,9530,9480,1141
|
|
20230614,123500,5650452790,9500,9480,9500,9470,5143
|
|
20230614,123400,5601618020,9480,9500,9540,9470,1030
|
|
20230614,123300,5591839570,9480,9560,9560,9480,15815
|
|
20230614,123200,5441520800,9560,9550,9560,9550,1045
|
|
20230614,123100,5431539280,9550,9570,9570,9550,428
|
|
20230614,123000,5427448820,9570,9570,9570,9560,136
|
|
20230614,122900,5426148020,9570,9580,9590,9570,269
|
|
20230614,122800,5423571180,9580,9580,9580,9580,338
|
|
20230614,122700,5420333140,9580,9540,9580,9540,3058
|
|
20230614,122600,5391159660,9540,9560,9560,9540,5346
|
|
20230614,122500,5340123020,9560,9570,9570,9560,1129
|
|
20230614,122400,5329328460,9590,9570,9590,9570,180
|
|
20230614,122300,5327605460,9570,9580,9580,9570,785
|
|
20230614,122200,5320090240,9580,9590,9590,9580,805
|
|
20230614,122100,5312378330,9580,9620,9620,9580,10707
|
|
20230614,122000,5209710870,9620,9620,9620,9620,8
|
|
20230614,121900,5209633910,9620,9620,9620,9620,124
|
|
20230614,121800,5208441030,9620,9610,9620,9610,64
|
|
20230614,121700,5207825370,9620,9620,9620,9620,277
|
|
20230614,121600,5205160630,9630,9620,9630,9620,28
|
|
20230614,121500,5204891190,9620,9630,9630,9620,91
|
|
20230614,121400,5204014870,9630,9620,9630,9620,19
|
|
20230614,121300,5203832080,9600,9600,9600,9590,410
|
|
20230614,121200,5199899180,9590,9590,9590,9590,500
|
|
20230614,121100,5195104180,9620,9620,9620,9590,5027
|
|
20230614,121000,5146867000,9620,9620,9620,9620,300
|
|
20230614,120900,5143981000,9620,9620,9620,9620,41
|
|
20230614,120800,5143586580,9620,9620,9620,9620,22
|
|
20230614,120700,5143374940,9630,9630,9630,9610,670
|
|
20230614,120600,5136931420,9630,9630,9630,9620,283
|
|
20230614,120500,5134207620,9630,9620,9630,9610,500
|
|
20230614,120400,5129397160,9620,9610,9620,9610,904
|
|
20230614,120300,5120709660,9610,9610,9610,9600,525
|
|
20230614,120200,5115665660,9610,9610,9610,9600,31
|
|
20230614,120100,5115367860,9600,9610,9610,9600,172
|
|
20230614,120000,5113715460,9610,9600,9610,9590,201
|
|
20230614,115900,5111787660,9590,9600,9610,9590,1025
|
|
20230614,115800,5101951180,9600,9590,9600,9590,341
|
|
20230614,115700,5098677590,9600,9600,9600,9600,33
|
|
20230614,115600,5098360790,9600,9600,9600,9590,1071
|
|
20230614,115500,5088089780,9590,9600,9600,9590,64
|
|
20230614,115400,5087475880,9590,9600,9600,9590,424
|
|
20230614,115300,5083407980,9610,9590,9610,9590,101
|
|
20230614,115200,5082439370,9590,9590,9590,9590,787
|
|
20230614,115100,5074892040,9590,9580,9590,9580,464
|
|
20230614,115000,5070443980,9580,9590,9590,9580,23
|
|
20230614,114900,5070223570,9590,9600,9600,9580,6895
|
|
20230614,114800,5004090380,9600,9620,9620,9600,1804
|
|
20230614,114700,4986753990,9620,9610,9620,9610,627
|
|
20230614,114600,4980728490,9610,9620,9620,9610,643
|
|
20230614,114500,4974548530,9620,9620,9620,9610,169
|
|
20230614,114400,4972922760,9620,9610,9620,9610,512
|
|
20230614,114300,4968000630,9620,9610,9620,9610,74
|
|
20230614,114200,4967288770,9620,9620,9630,9620,2778
|
|
20230614,114100,4940563450,9620,9630,9630,9620,1214
|
|
20230614,114000,4928884200,9620,9630,9630,9620,1456
|
|
20230614,113900,4914867920,9630,9630,9630,9620,550
|
|
20230614,113800,4909574770,9630,9630,9640,9630,449
|
|
20230614,113700,4905250770,9640,9660,9660,9640,16
|
|
20230614,113600,4905096510,9670,9630,9680,9630,110
|
|
20230614,113500,4904036010,9630,9650,9650,9630,2916
|
|
20230614,113400,4875944070,9680,9640,9680,9640,2
|
|
20230614,113300,4875924750,9640,9650,9680,9640,360
|
|
20230614,113200,4872448100,9640,9660,9660,9640,1392
|
|
20230614,113100,4859022800,9690,9660,9690,9660,3
|
|
20230614,113000,4858993770,9670,9660,9670,9660,330
|
|
20230614,112900,4855802930,9660,9660,9660,9660,11
|
|
20230614,112800,4855696670,9660,9670,9670,9660,162
|
|
20230614,112700,4854131710,9670,9670,9670,9670,697
|
|
20230614,112600,4847391720,9670,9690,9690,9670,28
|
|
20230614,112500,4847120800,9690,9690,9690,9690,372
|
|
20230614,112400,4843516120,9680,9650,9680,9650,38
|
|
20230614,112300,4843149270,9650,9670,9670,9640,5704
|
|
20230614,112200,4788086740,9680,9660,9680,9660,80
|
|
20230614,112100,4787312540,9660,9690,9690,9660,440
|
|
20230614,112000,4783061240,9690,9660,9690,9660,1679
|
|
20230614,111900,4766841920,9660,9700,9700,9660,2196
|
|
20230614,111800,4745611670,9720,9720,9720,9720,2
|
|
20230614,111700,4745592230,9720,9720,9720,9720,0
|
|
20230614,111600,4745592230,9720,9700,9720,9660,932
|
|
20230614,111500,4736577380,9730,9660,9730,9660,955
|
|
20230614,111400,4727314210,9660,9660,9660,9650,1211
|
|
20230614,111300,4715626240,9660,9670,9670,9660,774
|
|
20230614,111200,4708147960,9670,9670,9670,9660,76
|
|
20230614,111100,4707413340,9680,9660,9680,9660,362
|
|
20230614,111000,4703910420,9660,9660,9660,9660,10
|
|
20230614,110900,4703813820,9660,9660,9660,9660,1351
|
|
20230614,110800,4690763160,9660,9670,9670,9660,285
|
|
20230614,110700,4688010010,9660,9680,9680,9660,122
|
|
20230614,110600,4686830190,9680,9680,9680,9660,3259
|
|
20230614,110500,4655330020,9680,9730,9730,9680,1316
|
|
20230614,110400,4642565120,9730,9700,9730,9700,882
|
|
20230614,110300,4634009690,9700,9700,9700,9660,2058
|
|
20230614,110200,4614112740,9700,9680,9700,9680,124
|
|
20230614,110100,4612912000,9680,9690,9690,9670,50
|
|
20230614,110000,4612428230,9670,9680,9680,9670,100
|
|
20230614,105900,4611461030,9690,9660,9690,9660,896
|
|
20230614,105800,4602804770,9660,9690,9690,9660,3386
|
|
20230614,105700,4570069020,9690,9700,9700,9690,5
|
|
20230614,105600,4570020560,9700,9700,9700,9700,15
|
|
20230614,105500,4569875060,9700,9700,9700,9700,55
|
|
20230614,105400,4569341560,9670,9690,9690,9670,1106
|
|
20230614,105300,4558629310,9700,9700,9730,9700,445
|
|
20230614,105200,4554311620,9700,9720,9720,9700,2227
|
|
20230614,105100,4532696210,9720,9720,9720,9720,1161
|
|
20230614,105000,4521411290,9720,9740,9740,9720,504
|
|
20230614,104900,4516508330,9740,9740,9740,9740,486
|
|
20230614,104800,4511774690,9740,9740,9740,9720,793
|
|
20230614,104700,4504059310,9740,9750,9760,9740,512
|
|
20230614,104600,4499065800,9750,9750,9750,9750,338
|
|
20230614,104500,4495770300,9760,9760,9760,9760,137
|
|
20230614,104400,4494433180,9760,9760,9760,9760,61
|
|
20230614,104300,4493837820,9760,9750,9760,9750,581
|
|
20230614,104200,4488171590,9750,9780,9780,9750,1012
|
|
20230614,104100,4478289410,9770,9790,9790,9760,500
|
|
20230614,104000,4473403690,9790,9790,9800,9780,1019
|
|
20230614,103900,4463427360,9800,9790,9800,9790,432
|
|
20230614,103800,4459195780,9790,9790,9800,9790,225
|
|
20230614,103700,4456991880,9790,9780,9790,9770,66
|
|
20230614,103600,4456346540,9770,9770,9770,9770,374
|
|
20230614,103500,4452692560,9770,9770,9770,9770,75
|
|
20230614,103400,4451959810,9770,9780,9780,9770,236
|
|
20230614,103300,4449653990,9780,9800,9800,9780,1897
|
|
20230614,103200,4431070110,9810,9820,9820,9810,516
|
|
20230614,103100,4426003450,9820,9820,9820,9810,2191
|
|
20230614,103000,4404508610,9820,9820,9830,9820,157
|
|
20230614,102900,4402966630,9830,9840,9840,9820,2079
|
|
20230614,102800,4382537940,9830,9840,9840,9830,1724
|
|
20230614,102700,4365586450,9840,9840,9850,9830,615
|
|
20230614,102600,4359536940,9840,9860,9890,9830,2761
|
|
20230614,102500,4332364610,9890,9880,9900,9860,1409
|
|
20230614,102400,4318439440,9900,9910,9910,9870,6520
|
|
20230614,102300,4253931370,9880,9880,9930,9870,12318
|
|
20230614,102200,4131973650,9870,9850,9870,9850,3797
|
|
20230614,102100,4094511880,9850,9820,9850,9820,1303
|
|
20230614,102000,4081696800,9820,9810,9850,9800,2826
|
|
20230614,101900,4053977050,9800,9750,9800,9750,3258
|
|
20230614,101800,4022148180,9740,9720,9750,9710,968
|
|
20230614,101700,4012724340,9700,9700,9730,9700,1705
|
|
20230614,101600,3996185810,9700,9690,9730,9690,169
|
|
20230614,101500,3994543280,9730,9700,9730,9690,2225
|
|
20230614,101400,3972922380,9700,9700,9700,9690,658
|
|
20230614,101300,3966543220,9690,9690,9690,9690,143
|
|
20230614,101200,3965157550,9680,9680,9680,9680,63
|
|
20230614,101100,3964547710,9680,9680,9710,9670,3009
|
|
20230614,101000,3935369130,9690,9670,9690,9670,1269
|
|
20230614,100900,3923089100,9660,9660,9670,9660,590
|
|
20230614,100800,3917389650,9660,9660,9660,9660,1320
|
|
20230614,100700,3904638450,9660,9660,9660,9650,355
|
|
20230614,100600,3901209250,9660,9660,9690,9650,963
|
|
20230614,100500,3891900100,9660,9650,9660,9650,899
|
|
20230614,100400,3883223140,9660,9660,9660,9650,2470
|
|
20230614,100300,3859367310,9660,9670,9670,9660,2599
|
|
20230614,100200,3834258860,9670,9670,9670,9660,2085
|
|
20230614,100100,3814117520,9670,9680,9680,9670,1794
|
|
20230614,100000,3796753700,9680,9680,9680,9680,843
|
|
20230614,095900,3788593460,9680,9690,9690,9680,3023
|
|
20230614,095800,3759300610,9690,9700,9700,9690,996
|
|
20230614,095700,3749640570,9700,9730,9730,9690,1933
|
|
20230614,095600,3730891020,9730,9730,9730,9700,968
|
|
20230614,095500,3721485280,9730,9730,9730,9720,1016
|
|
20230614,095400,3711600050,9740,9730,9740,9730,987
|
|
20230614,095300,3701991110,9730,9650,9750,9650,7504
|
|
20230614,095200,3629115090,9650,9660,9660,9640,2665
|
|
20230614,095100,3603394740,9660,9670,9670,9660,1030
|
|
20230614,095000,3593442520,9670,9650,9670,9650,2070
|
|
20230614,094900,3573447960,9650,9670,9680,9650,3876
|
|
20230614,094800,3535989430,9670,9700,9700,9670,3968
|
|
20230614,094700,3497562710,9700,9730,9730,9700,8365
|
|
20230614,094600,3416350190,9730,9730,9740,9720,1718
|
|
20230614,094500,3399634470,9730,9760,9770,9730,6040
|
|
20230614,094400,3340725510,9760,9780,9780,9760,2910
|
|
20230614,094300,3312304430,9780,9780,9780,9770,2413
|
|
20230614,094200,3288725080,9790,9800,9800,9770,5745
|
|
20230614,094100,3232487500,9800,9830,9840,9800,8712
|
|
20230614,094000,3147040190,9830,9860,9870,9830,3924
|
|
20230614,093900,3108403130,9860,9880,9890,9860,4013
|
|
20230614,093800,3068788030,9880,9900,9900,9880,4753
|
|
20230614,093700,3021791690,9890,9900,9910,9890,3641
|
|
20230614,093600,2985743450,9910,9900,9920,9890,11150
|
|
20230614,093500,2875306610,9890,9840,9900,9830,9747
|
|
20230614,093400,2779086070,9840,9840,9840,9820,4086
|
|
20230614,093300,2738926830,9840,9820,9850,9820,3085
|
|
20230614,093200,2708598800,9810,9840,9840,9800,7821
|
|
20230614,093100,2631881050,9840,9880,9880,9840,7120
|
|
20230614,093000,2561711700,9890,9920,9930,9870,14723
|
|
20230614,092900,2415830470,9930,9890,9930,9890,26457
|
|
20230614,092800,2153588650,9890,9830,9900,9830,17388
|
|
20230614,092700,1981983330,9830,9800,9840,9790,7994
|
|
20230614,092600,1903592060,9800,9800,9870,9790,42298
|
|
20230614,092500,1487754830,9790,9770,9800,9760,23048
|
|
20230614,092400,1262301900,9770,9690,9770,9680,17759
|
|
20230614,092300,1089563600,9690,9660,9690,9640,4779
|
|
20230614,092200,1043283730,9650,9630,9670,9630,6105
|
|
20230614,092100,984337460,9630,9640,9650,9610,6368
|
|
20230614,092000,923016680,9640,9650,9660,9630,2333
|
|
20230614,091900,900523090,9640,9630,9650,9630,4853
|
|
20230614,091800,853775270,9620,9620,9630,9620,1428
|
|
20230614,091700,840035810,9630,9630,9640,9620,1870
|
|
20230614,091600,822036280,9640,9650,9660,9630,3292
|
|
20230614,091500,790291720,9650,9650,9690,9640,1217
|
|
20230614,091400,778539590,9650,9650,9650,9640,1276
|
|
20230614,091300,766229230,9670,9660,9690,9640,2351
|
|
20230614,091200,743516920,9660,9680,9680,9650,1855
|
|
20230614,091100,725571780,9690,9610,9700,9600,5604
|
|
20230614,091000,671509280,9620,9620,9620,9600,2171
|
|
20230614,090900,650657500,9620,9620,9620,9600,2049
|
|
20230614,090800,630977790,9620,9620,9630,9600,7447
|
|
20230614,090700,559380910,9630,9650,9650,9630,2426
|
|
20230614,090600,536009110,9650,9640,9680,9610,5065
|
|
20230614,090500,487219240,9640,9650,9700,9640,7051
|
|
20230614,090400,419119170,9670,9620,9700,9620,7569
|
|
20230614,090300,345907460,9630,9600,9630,9550,4366
|
|
20230614,090200,303976760,9610,9490,9610,9490,6186
|
|
20230614,090100,245030880,9490,9520,9520,9450,11002
|
|
20230614,090000,140608370,9510,9500,9540,9500,14497
|