746 lines
39 KiB
CSV
746 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,212300,4682356440,14340,14340,14340,14340,3573
|
|
20230614,212200,4682356440,14340,14340,14340,14340,0
|
|
20230614,212100,4682356440,14340,14340,14340,14340,0
|
|
20230614,212000,4682356440,14340,14340,14340,14340,0
|
|
20230614,211900,4682356440,14340,14340,14340,14340,0
|
|
20230614,211800,4682356440,14340,14340,14340,14340,0
|
|
20230614,211700,4682356440,14340,14340,14340,14340,0
|
|
20230614,211600,4682356440,14340,14340,14340,14340,0
|
|
20230614,211500,4682356440,14340,14340,14340,14340,0
|
|
20230614,211400,4682356440,14340,14340,14340,14340,0
|
|
20230614,211300,4682356440,14340,14340,14340,14340,0
|
|
20230614,211200,4682356440,14340,14340,14340,14340,0
|
|
20230614,211100,4682356440,14340,14340,14340,14340,0
|
|
20230614,211000,4682356440,14340,14340,14340,14340,0
|
|
20230614,210900,4682356440,14340,14340,14340,14340,0
|
|
20230614,210800,4682356440,14340,14340,14340,14340,0
|
|
20230614,210700,4682356440,14340,14340,14340,14340,0
|
|
20230614,210600,4682356440,14340,14340,14340,14340,0
|
|
20230614,210500,4682356440,14340,14340,14340,14340,0
|
|
20230614,210400,4682356440,14340,14340,14340,14340,0
|
|
20230614,210300,4682356440,14340,14340,14340,14340,0
|
|
20230614,210200,4682356440,14340,14340,14340,14340,0
|
|
20230614,210100,4682356440,14340,14340,14340,14340,0
|
|
20230614,210000,4682356440,14340,14340,14340,14340,0
|
|
20230614,205900,4682356440,14340,14340,14340,14340,0
|
|
20230614,205800,4682356440,14340,14340,14340,14340,0
|
|
20230614,205700,4682356440,14340,14340,14340,14340,0
|
|
20230614,205600,4682356440,14340,14340,14340,14340,0
|
|
20230614,205500,4682356440,14340,14340,14340,14340,0
|
|
20230614,205400,4682356440,14340,14340,14340,14340,0
|
|
20230614,205300,4682356440,14340,14340,14340,14340,3573
|
|
20230614,205200,4682356440,14340,14340,14340,14340,0
|
|
20230614,205100,4682356440,14340,14340,14340,14340,0
|
|
20230614,205000,4682356440,14340,14340,14340,14340,0
|
|
20230614,204900,4682356440,14340,14340,14340,14340,0
|
|
20230614,204800,4682356440,14340,14340,14340,14340,0
|
|
20230614,204700,4682356440,14340,14340,14340,14340,0
|
|
20230614,204600,4682356440,14340,14340,14340,14340,0
|
|
20230614,204500,4682356440,14340,14340,14340,14340,0
|
|
20230614,204400,4682356440,14340,14340,14340,14340,0
|
|
20230614,204300,4682356440,14340,14340,14340,14340,0
|
|
20230614,204200,4682356440,14340,14340,14340,14340,0
|
|
20230614,204100,4682356440,14340,14340,14340,14340,0
|
|
20230614,204000,4682356440,14340,14340,14340,14340,0
|
|
20230614,203900,4682356440,14340,14340,14340,14340,0
|
|
20230614,203800,4682356440,14340,14340,14340,14340,0
|
|
20230614,203700,4682356440,14340,14340,14340,14340,0
|
|
20230614,203600,4682356440,14340,14340,14340,14340,0
|
|
20230614,203500,4682356440,14340,14340,14340,14340,0
|
|
20230614,203400,4682356440,14340,14340,14340,14340,0
|
|
20230614,203300,4682356440,14340,14340,14340,14340,0
|
|
20230614,203200,4682356440,14340,14340,14340,14340,0
|
|
20230614,203100,4682356440,14340,14340,14340,14340,0
|
|
20230614,203000,4682356440,14340,14340,14340,14340,0
|
|
20230614,202900,4682356440,14340,14340,14340,14340,0
|
|
20230614,202800,4682356440,14340,14340,14340,14340,0
|
|
20230614,202700,4682356440,14340,14340,14340,14340,0
|
|
20230614,202600,4682356440,14340,14340,14340,14340,0
|
|
20230614,202500,4682356440,14340,14340,14340,14340,0
|
|
20230614,202400,4682356440,14340,14340,14340,14340,0
|
|
20230614,202300,4682356440,14340,14340,14340,14340,3573
|
|
20230614,202200,4682356440,14340,14340,14340,14340,0
|
|
20230614,202100,4682356440,14340,14340,14340,14340,0
|
|
20230614,202000,4682356440,14340,14340,14340,14340,0
|
|
20230614,201900,4682356440,14340,14340,14340,14340,0
|
|
20230614,201800,4682356440,14340,14340,14340,14340,0
|
|
20230614,201700,4682356440,14340,14340,14340,14340,0
|
|
20230614,201600,4682356440,14340,14340,14340,14340,0
|
|
20230614,201500,4682356440,14340,14340,14340,14340,0
|
|
20230614,201400,4682356440,14340,14340,14340,14340,0
|
|
20230614,201300,4682356440,14340,14340,14340,14340,0
|
|
20230614,201200,4682356440,14340,14340,14340,14340,0
|
|
20230614,201100,4682356440,14340,14340,14340,14340,0
|
|
20230614,201000,4682356440,14340,14340,14340,14340,0
|
|
20230614,200900,4682356440,14340,14340,14340,14340,0
|
|
20230614,200800,4682356440,14340,14340,14340,14340,0
|
|
20230614,200700,4682356440,14340,14340,14340,14340,0
|
|
20230614,200600,4682356440,14340,14340,14340,14340,0
|
|
20230614,200500,4682356440,14340,14340,14340,14340,0
|
|
20230614,200400,4682356440,14340,14340,14340,14340,0
|
|
20230614,200300,4682356440,14340,14340,14340,14340,0
|
|
20230614,200200,4682356440,14340,14340,14340,14340,0
|
|
20230614,200100,4682356440,14340,14340,14340,14340,0
|
|
20230614,200000,4682356440,14340,14340,14340,14340,0
|
|
20230614,195900,4682356440,14340,14340,14340,14340,0
|
|
20230614,195800,4682356440,14340,14340,14340,14340,0
|
|
20230614,195700,4682356440,14340,14340,14340,14340,0
|
|
20230614,195600,4682356440,14340,14340,14340,14340,0
|
|
20230614,195500,4682356440,14340,14340,14340,14340,0
|
|
20230614,195400,4682356440,14340,14340,14340,14340,0
|
|
20230614,195300,4682356440,14340,14340,14340,14340,3573
|
|
20230614,195200,4682356440,14340,14340,14340,14340,0
|
|
20230614,195100,4682356440,14340,14340,14340,14340,0
|
|
20230614,195000,4682356440,14340,14340,14340,14340,0
|
|
20230614,194900,4682356440,14340,14340,14340,14340,0
|
|
20230614,194800,4682356440,14340,14340,14340,14340,0
|
|
20230614,194700,4682356440,14340,14340,14340,14340,0
|
|
20230614,194600,4682356440,14340,14340,14340,14340,0
|
|
20230614,194500,4682356440,14340,14340,14340,14340,0
|
|
20230614,194400,4682356440,14340,14340,14340,14340,0
|
|
20230614,194300,4682356440,14340,14340,14340,14340,0
|
|
20230614,194200,4682356440,14340,14340,14340,14340,0
|
|
20230614,194100,4682356440,14340,14340,14340,14340,0
|
|
20230614,194000,4682356440,14340,14340,14340,14340,0
|
|
20230614,193900,4682356440,14340,14340,14340,14340,0
|
|
20230614,193800,4682356440,14340,14340,14340,14340,0
|
|
20230614,193700,4682356440,14340,14340,14340,14340,0
|
|
20230614,193600,4682356440,14340,14340,14340,14340,0
|
|
20230614,193500,4682356440,14340,14340,14340,14340,0
|
|
20230614,193400,4682356440,14340,14340,14340,14340,0
|
|
20230614,193300,4682356440,14340,14340,14340,14340,0
|
|
20230614,193200,4682356440,14340,14340,14340,14340,0
|
|
20230614,193100,4682356440,14340,14340,14340,14340,0
|
|
20230614,193000,4682356440,14340,14340,14340,14340,0
|
|
20230614,192900,4682356440,14340,14340,14340,14340,0
|
|
20230614,192800,4682356440,14340,14340,14340,14340,0
|
|
20230614,192700,4682356440,14340,14340,14340,14340,0
|
|
20230614,192600,4682356440,14340,14340,14340,14340,0
|
|
20230614,192500,4682356440,14340,14340,14340,14340,0
|
|
20230614,192400,4682356440,14340,14340,14340,14340,0
|
|
20230614,192300,4682356440,14340,14340,14340,14340,3573
|
|
20230614,192200,4682356440,14340,14340,14340,14340,0
|
|
20230614,192100,4682356440,14340,14340,14340,14340,0
|
|
20230614,192000,4682356440,14340,14340,14340,14340,0
|
|
20230614,191900,4682356440,14340,14340,14340,14340,0
|
|
20230614,191800,4682356440,14340,14340,14340,14340,0
|
|
20230614,191700,4682356440,14340,14340,14340,14340,0
|
|
20230614,191600,4682356440,14340,14340,14340,14340,0
|
|
20230614,191500,4682356440,14340,14340,14340,14340,0
|
|
20230614,191400,4682356440,14340,14340,14340,14340,0
|
|
20230614,191300,4682356440,14340,14340,14340,14340,0
|
|
20230614,191200,4682356440,14340,14340,14340,14340,0
|
|
20230614,191100,4682356440,14340,14340,14340,14340,0
|
|
20230614,191000,4682356440,14340,14340,14340,14340,0
|
|
20230614,190900,4682356440,14340,14340,14340,14340,0
|
|
20230614,190800,4682356440,14340,14340,14340,14340,0
|
|
20230614,190700,4682356440,14340,14340,14340,14340,0
|
|
20230614,190600,4682356440,14340,14340,14340,14340,0
|
|
20230614,190500,4682356440,14340,14340,14340,14340,0
|
|
20230614,190400,4682356440,14340,14340,14340,14340,0
|
|
20230614,190300,4682356440,14340,14340,14340,14340,0
|
|
20230614,190200,4682356440,14340,14340,14340,14340,0
|
|
20230614,190100,4682356440,14340,14340,14340,14340,0
|
|
20230614,190000,4682356440,14340,14340,14340,14340,0
|
|
20230614,185900,4682356440,14340,14340,14340,14340,0
|
|
20230614,185800,4682356440,14340,14340,14340,14340,0
|
|
20230614,185700,4682356440,14340,14340,14340,14340,0
|
|
20230614,185600,4682356440,14340,14340,14340,14340,0
|
|
20230614,185500,4682356440,14340,14340,14340,14340,0
|
|
20230614,185400,4682356440,14340,14340,14340,14340,0
|
|
20230614,185300,4682356440,14340,14340,14340,14340,3573
|
|
20230614,185200,4682356440,14340,14340,14340,14340,0
|
|
20230614,185100,4682356440,14340,14340,14340,14340,0
|
|
20230614,185000,4682356440,14340,14340,14340,14340,0
|
|
20230614,184900,4682356440,14340,14340,14340,14340,0
|
|
20230614,184800,4682356440,14340,14340,14340,14340,0
|
|
20230614,184700,4682356440,14340,14340,14340,14340,0
|
|
20230614,184600,4682356440,14340,14340,14340,14340,0
|
|
20230614,184500,4682356440,14340,14340,14340,14340,0
|
|
20230614,184400,4682356440,14340,14340,14340,14340,0
|
|
20230614,184300,4682356440,14340,14340,14340,14340,0
|
|
20230614,184200,4682356440,14340,14340,14340,14340,0
|
|
20230614,184100,4682356440,14340,14340,14340,14340,0
|
|
20230614,184000,4682356440,14340,14340,14340,14340,0
|
|
20230614,183900,4682356440,14340,14340,14340,14340,0
|
|
20230614,183800,4682356440,14340,14340,14340,14340,0
|
|
20230614,183700,4682356440,14340,14340,14340,14340,0
|
|
20230614,183600,4682356440,14340,14340,14340,14340,0
|
|
20230614,183500,4682356440,14340,14340,14340,14340,0
|
|
20230614,183400,4682356440,14340,14340,14340,14340,0
|
|
20230614,183300,4682356440,14340,14340,14340,14340,0
|
|
20230614,183200,4682356440,14340,14340,14340,14340,0
|
|
20230614,183100,4682356440,14340,14340,14340,14340,0
|
|
20230614,183000,4682356440,14340,14340,14340,14340,0
|
|
20230614,182900,4682356440,14340,14340,14340,14340,0
|
|
20230614,182800,4682356440,14340,14340,14340,14340,0
|
|
20230614,182700,4682356440,14340,14340,14340,14340,0
|
|
20230614,182600,4682356440,14340,14340,14340,14340,0
|
|
20230614,182500,4682356440,14340,14340,14340,14340,0
|
|
20230614,182400,4682356440,14340,14340,14340,14340,0
|
|
20230614,182300,4682356440,14340,14340,14340,14340,3573
|
|
20230614,182200,4682356440,14340,14340,14340,14340,0
|
|
20230614,182100,4682356440,14340,14340,14340,14340,0
|
|
20230614,182000,4682356440,14340,14340,14340,14340,0
|
|
20230614,181900,4682356440,14340,14340,14340,14340,0
|
|
20230614,181800,4682356440,14340,14340,14340,14340,0
|
|
20230614,181700,4682356440,14340,14340,14340,14340,0
|
|
20230614,181600,4682356440,14340,14340,14340,14340,0
|
|
20230614,181500,4682356440,14340,14340,14340,14340,0
|
|
20230614,181400,4682356440,14340,14340,14340,14340,0
|
|
20230614,181300,4682356440,14340,14340,14340,14340,0
|
|
20230614,181200,4682356440,14340,14340,14340,14340,0
|
|
20230614,181100,4682356440,14340,14340,14340,14340,0
|
|
20230614,181000,4682356440,14340,14340,14340,14340,0
|
|
20230614,180900,4682356440,14340,14340,14340,14340,0
|
|
20230614,180800,4682356440,14340,14340,14340,14340,0
|
|
20230614,180700,4682356440,14340,14340,14340,14340,0
|
|
20230614,180600,4682356440,14340,14340,14340,14340,0
|
|
20230614,180500,4682356440,14340,14340,14340,14340,0
|
|
20230614,180400,4682356440,14340,14340,14340,14340,0
|
|
20230614,180300,4682356440,14340,14340,14340,14340,0
|
|
20230614,180200,4682356440,14340,14340,14340,14340,0
|
|
20230614,180100,4682356440,14340,14340,14340,14340,0
|
|
20230614,180000,4682356440,14340,14340,14340,14340,0
|
|
20230614,175900,4682356440,14340,14340,14340,14340,0
|
|
20230614,175800,4682356440,14340,14340,14340,14340,0
|
|
20230614,175700,4682356440,14340,14340,14340,14340,0
|
|
20230614,175600,4682356440,14340,14340,14340,14340,0
|
|
20230614,175500,4682356440,14340,14340,14340,14340,0
|
|
20230614,175400,4682356440,14340,14340,14340,14340,0
|
|
20230614,175300,4682356440,14340,14340,14340,14340,3573
|
|
20230614,175200,4682356440,14340,14340,14340,14340,0
|
|
20230614,175100,4682356440,14340,14340,14340,14340,0
|
|
20230614,175000,4682356440,14340,14340,14340,14340,0
|
|
20230614,174900,4682356440,14340,14340,14340,14340,0
|
|
20230614,174800,4682356440,14340,14340,14340,14340,0
|
|
20230614,174700,4682356440,14340,14340,14340,14340,0
|
|
20230614,174600,4682356440,14340,14340,14340,14340,0
|
|
20230614,174500,4682356440,14340,14340,14340,14340,0
|
|
20230614,174400,4682356440,14340,14340,14340,14340,0
|
|
20230614,174300,4682356440,14340,14340,14340,14340,0
|
|
20230614,174200,4682356440,14340,14340,14340,14340,0
|
|
20230614,174100,4682356440,14340,14340,14340,14340,0
|
|
20230614,174000,4682356440,14340,14340,14340,14340,0
|
|
20230614,173900,4682356440,14340,14340,14340,14340,0
|
|
20230614,173800,4682356440,14340,14340,14340,14340,0
|
|
20230614,173700,4682356440,14340,14340,14340,14340,0
|
|
20230614,173600,4682356440,14340,14340,14340,14340,0
|
|
20230614,173500,4682356440,14340,14340,14340,14340,0
|
|
20230614,173400,4682356440,14340,14340,14340,14340,0
|
|
20230614,173300,4682356440,14340,14340,14340,14340,0
|
|
20230614,173200,4682356440,14340,14340,14340,14340,0
|
|
20230614,173100,4682356440,14340,14340,14340,14340,0
|
|
20230614,173000,4682356440,14340,14340,14340,14340,0
|
|
20230614,172900,4682356440,14340,14340,14340,14340,0
|
|
20230614,172800,4682356440,14340,14340,14340,14340,0
|
|
20230614,172700,4682356440,14340,14340,14340,14340,0
|
|
20230614,172600,4682356440,14340,14340,14340,14340,0
|
|
20230614,172500,4682356440,14340,14340,14340,14340,0
|
|
20230614,172400,4682356440,14340,14340,14340,14340,0
|
|
20230614,172300,4682356440,14340,14340,14340,14340,3573
|
|
20230614,172200,4682356440,14340,14340,14340,14340,0
|
|
20230614,172100,4682356440,14340,14340,14340,14340,0
|
|
20230614,172000,4682356440,14340,14340,14340,14340,0
|
|
20230614,171900,4682356440,14340,14340,14340,14340,0
|
|
20230614,171800,4682356440,14340,14340,14340,14340,0
|
|
20230614,171700,4682356440,14340,14340,14340,14340,0
|
|
20230614,171600,4682356440,14340,14340,14340,14340,0
|
|
20230614,171500,4682356440,14340,14340,14340,14340,0
|
|
20230614,171400,4682356440,14340,14340,14340,14340,0
|
|
20230614,171300,4682356440,14340,14340,14340,14340,0
|
|
20230614,171200,4682356440,14340,14340,14340,14340,0
|
|
20230614,171100,4682356440,14340,14340,14340,14340,0
|
|
20230614,171000,4682356440,14340,14340,14340,14340,0
|
|
20230614,170900,4682356440,14340,14340,14340,14340,0
|
|
20230614,170800,4682356440,14340,14340,14340,14340,0
|
|
20230614,170700,4682356440,14340,14340,14340,14340,0
|
|
20230614,170600,4682356440,14340,14340,14340,14340,0
|
|
20230614,170500,4682356440,14340,14340,14340,14340,0
|
|
20230614,170400,4682356440,14340,14340,14340,14340,0
|
|
20230614,170300,4682356440,14340,14340,14340,14340,0
|
|
20230614,170200,4682356440,14340,14340,14340,14340,0
|
|
20230614,170100,4682356440,14340,14340,14340,14340,0
|
|
20230614,170000,4682356440,14340,14340,14340,14340,0
|
|
20230614,165900,4682356440,14340,14340,14340,14340,0
|
|
20230614,165800,4682356440,14340,14340,14340,14340,0
|
|
20230614,165700,4682356440,14340,14340,14340,14340,0
|
|
20230614,165600,4682356440,14340,14340,14340,14340,0
|
|
20230614,165500,4682356440,14340,14340,14340,14340,0
|
|
20230614,165400,4682356440,14340,14340,14340,14340,0
|
|
20230614,165300,4682356440,14340,14340,14340,14340,3573
|
|
20230614,165200,4682356440,14340,14340,14340,14340,0
|
|
20230614,165100,4682356440,14340,14340,14340,14340,0
|
|
20230614,165000,4682356440,14340,14340,14340,14340,0
|
|
20230614,164900,4682356440,14340,14340,14340,14340,0
|
|
20230614,164800,4682356440,14340,14340,14340,14340,0
|
|
20230614,164700,4682356440,14340,14340,14340,14340,0
|
|
20230614,164600,4682356440,14340,14340,14340,14340,0
|
|
20230614,164500,4682356440,14340,14340,14340,14340,0
|
|
20230614,164400,4682356440,14340,14340,14340,14340,0
|
|
20230614,164300,4682356440,14340,14340,14340,14340,0
|
|
20230614,164200,4682356440,14340,14340,14340,14340,0
|
|
20230614,164100,4682356440,14340,14340,14340,14340,0
|
|
20230614,164000,4682356440,14340,14340,14340,14340,0
|
|
20230614,163900,4682356440,14340,14340,14340,14340,0
|
|
20230614,163800,4682356440,14340,14340,14340,14340,0
|
|
20230614,163700,4682356440,14340,14340,14340,14340,0
|
|
20230614,163600,4682356440,14340,14340,14340,14340,0
|
|
20230614,163500,4682356440,14340,14340,14340,14340,0
|
|
20230614,163400,4682356440,14340,14340,14340,14340,0
|
|
20230614,163300,4682356440,14340,14340,14340,14340,0
|
|
20230614,163200,4682356440,14340,14340,14340,14340,0
|
|
20230614,163100,4682356440,14340,14340,14340,14340,0
|
|
20230614,163000,4682356440,14340,14340,14340,14340,0
|
|
20230614,162900,4682356440,14340,14340,14340,14340,0
|
|
20230614,162800,4682356440,14340,14340,14340,14340,0
|
|
20230614,162700,4682356440,14340,14340,14340,14340,0
|
|
20230614,162600,4682356440,14340,14340,14340,14340,0
|
|
20230614,162500,4682356440,14340,14340,14340,14340,0
|
|
20230614,162400,4682356440,14340,14340,14340,14340,0
|
|
20230614,162300,4682356440,14340,14340,14340,14340,3573
|
|
20230614,162200,4682356440,14340,14340,14340,14340,0
|
|
20230614,162100,4682356440,14340,14340,14340,14340,0
|
|
20230614,162000,4682356440,14340,14340,14340,14340,0
|
|
20230614,161900,4682356440,14340,14340,14340,14340,0
|
|
20230614,161800,4682356440,14340,14340,14340,14340,0
|
|
20230614,161700,4682356440,14340,14340,14340,14340,0
|
|
20230614,161600,4682356440,14340,14340,14340,14340,0
|
|
20230614,161500,4682356440,14340,14340,14340,14340,0
|
|
20230614,161400,4682356440,14340,14340,14340,14340,0
|
|
20230614,161300,4682356440,14340,14340,14340,14340,0
|
|
20230614,161200,4682356440,14340,14340,14340,14340,0
|
|
20230614,161100,4682356440,14340,14340,14340,14340,0
|
|
20230614,161000,4682356440,14340,14340,14340,14340,0
|
|
20230614,160900,4682356440,14340,14340,14340,14340,0
|
|
20230614,160800,4682356440,14340,14340,14340,14340,0
|
|
20230614,160700,4682356440,14340,14340,14340,14340,0
|
|
20230614,160600,4682356440,14340,14340,14340,14340,0
|
|
20230614,160500,4682356440,14340,14340,14340,14340,0
|
|
20230614,160400,4682356440,14340,14340,14340,14340,0
|
|
20230614,160300,4682356440,14340,14340,14340,14340,0
|
|
20230614,160200,4682356440,14340,14340,14340,14340,0
|
|
20230614,160100,4682356440,14340,14340,14340,14340,0
|
|
20230614,160000,4682356440,14340,14340,14340,14340,0
|
|
20230614,155900,4682356440,14340,14340,14340,14340,0
|
|
20230614,155800,4682356440,14340,14340,14340,14340,0
|
|
20230614,155700,4682356440,14340,14340,14340,14340,0
|
|
20230614,155600,4682356440,14340,14340,14340,14340,0
|
|
20230614,155500,4682356440,14340,14340,14340,14340,0
|
|
20230614,155400,4682356440,14340,14340,14340,14340,0
|
|
20230614,155300,4682356440,14340,14340,14340,14340,3573
|
|
20230614,155200,4682356440,14340,14340,14340,14340,0
|
|
20230614,155100,4682356440,14340,14340,14340,14340,0
|
|
20230614,155000,4682356440,14340,14340,14340,14340,0
|
|
20230614,154900,4682356440,14340,14340,14340,14340,0
|
|
20230614,154800,4682356440,14340,14340,14340,14340,0
|
|
20230614,154700,4682356440,14340,14340,14340,14340,0
|
|
20230614,154600,4682356440,14340,14340,14340,14340,0
|
|
20230614,154500,4682356440,14340,14340,14340,14340,0
|
|
20230614,154400,4682356440,14340,14340,14340,14340,0
|
|
20230614,154300,4682356440,14340,14340,14340,14340,0
|
|
20230614,154200,4682356440,14340,14340,14340,14340,0
|
|
20230614,154100,4682356440,14340,14340,14340,14340,0
|
|
20230614,154000,4682356440,14340,14340,14340,14340,0
|
|
20230614,153900,4682356440,14340,14340,14340,14340,0
|
|
20230614,153800,4682356440,14340,14340,14340,14340,0
|
|
20230614,153700,4682356440,14340,14340,14340,14340,0
|
|
20230614,153600,4682356440,14340,14340,14340,14340,0
|
|
20230614,153500,4682356440,14340,14340,14340,14340,0
|
|
20230614,153400,4682356440,14340,14340,14340,14340,0
|
|
20230614,153300,4682356440,14340,14340,14340,14340,0
|
|
20230614,153200,4682356440,14340,14340,14340,14340,0
|
|
20230614,153100,4682356440,14340,14340,14340,14340,0
|
|
20230614,153000,4682356440,14340,14340,14340,14340,3573
|
|
20230614,152900,4631119620,14390,14390,14390,14390,0
|
|
20230614,152800,4631119620,14390,14390,14390,14390,0
|
|
20230614,152700,4631119620,14390,14390,14390,14390,0
|
|
20230614,152600,4631119620,14390,14390,14390,14390,0
|
|
20230614,152500,4631119620,14390,14390,14390,14390,0
|
|
20230614,152400,4631119620,14390,14390,14390,14390,0
|
|
20230614,152300,4631119620,14390,14390,14390,14390,0
|
|
20230614,152200,4631119620,14390,14390,14390,14390,0
|
|
20230614,152100,4631119620,14390,14390,14390,14390,0
|
|
20230614,152000,4631119620,14390,14390,14390,14390,0
|
|
20230614,151900,4631119620,14390,14350,14390,14350,487
|
|
20230614,151800,4624124150,14350,14350,14350,14330,1575
|
|
20230614,151700,4601549160,14330,14340,14350,14330,787
|
|
20230614,151600,4590259760,14340,14340,14350,14340,667
|
|
20230614,151500,4580692570,14340,14360,14360,14340,293
|
|
20230614,151400,4576487730,14350,14350,14360,14350,101
|
|
20230614,151300,4575037590,14350,14350,14350,14340,182
|
|
20230614,151200,4572426630,14330,14320,14330,14320,871
|
|
20230614,151100,4559953890,14320,14320,14320,14310,579
|
|
20230614,151000,4551663170,14330,14330,14330,14320,462
|
|
20230614,150900,4545043750,14330,14340,14340,14320,2032
|
|
20230614,150800,4515921620,14340,14360,14360,14340,337
|
|
20230614,150700,4511083660,14360,14360,14360,14360,5
|
|
20230614,150600,4511011860,14360,14390,14390,14360,886
|
|
20230614,150500,4498263010,14390,14390,14390,14390,367
|
|
20230614,150400,4492981880,14390,14370,14390,14370,1759
|
|
20230614,150300,4467688050,14360,14360,14370,14360,357
|
|
20230614,150200,4462561520,14360,14390,14390,14360,545
|
|
20230614,150100,4454727090,14390,14390,14390,14390,546
|
|
20230614,150000,4446870150,14390,14340,14390,14340,600
|
|
20230614,145900,4438247770,14310,14310,14310,14310,4
|
|
20230614,145800,4438190530,14320,14340,14340,14310,246
|
|
20230614,145700,4434667840,14300,14340,14340,14300,2180
|
|
20230614,145600,4403442270,14340,14360,14360,14340,58
|
|
20230614,145500,4402610010,14370,14360,14370,14320,828
|
|
20230614,145400,4390732470,14350,14330,14370,14330,694
|
|
20230614,145300,4380767320,14350,14290,14350,14290,4945
|
|
20230614,145200,4309937920,14310,14300,14310,14300,742
|
|
20230614,145100,4299320370,14310,14300,14310,14300,177
|
|
20230614,145000,4296787560,14300,14310,14310,14300,2202
|
|
20230614,144900,4265295580,14300,14300,14300,14300,331
|
|
20230614,144800,4260562280,14310,14320,14320,14310,99
|
|
20230614,144700,4259145560,14310,14310,14310,14310,318
|
|
20230614,144600,4254594980,14320,14310,14320,14300,833
|
|
20230614,144500,4242674940,14320,14300,14320,14300,2446
|
|
20230614,144400,4207682530,14300,14290,14300,14280,162
|
|
20230614,144300,4205366960,14280,14280,14280,14270,471
|
|
20230614,144200,4198641140,14280,14280,14280,14280,693
|
|
20230614,144100,4188745100,14290,14300,14310,14290,806
|
|
20230614,144000,4177222710,14310,14310,14310,14300,332
|
|
20230614,143900,4172474210,14310,14300,14310,14300,437
|
|
20230614,143800,4166221410,14310,14330,14330,14310,292
|
|
20230614,143700,4162042850,14310,14320,14320,14310,95
|
|
20230614,143600,4160682850,14320,14310,14320,14310,220
|
|
20230614,143500,4157532890,14310,14290,14310,14290,1088
|
|
20230614,143400,4141979580,14290,14290,14300,14290,54
|
|
20230614,143300,4141207820,14290,14300,14300,14290,149
|
|
20230614,143200,4139078070,14290,14290,14290,14290,129
|
|
20230614,143100,4137234660,14280,14290,14300,14280,632
|
|
20230614,143000,4128202790,14280,14300,14300,14280,2689
|
|
20230614,142900,4089772380,14300,14300,14310,14300,116
|
|
20230614,142800,4088113570,14300,14330,14330,14300,2575
|
|
20230614,142700,4051249870,14330,14330,14330,14330,175
|
|
20230614,142600,4048742120,14330,14330,14330,14330,23
|
|
20230614,142500,4048412530,14330,14340,14340,14330,35
|
|
20230614,142400,4047910770,14340,14330,14340,14330,260
|
|
20230614,142300,4044184470,14340,14340,14340,14330,750
|
|
20230614,142200,4033430630,14340,14330,14340,14330,187
|
|
20230614,142100,4030749710,14340,14330,14340,14330,106
|
|
20230614,142000,4029229710,14330,14320,14330,14320,351
|
|
20230614,141900,4024202580,14310,14310,14320,14310,94
|
|
20230614,141800,4022857140,14300,14300,14310,14300,1301
|
|
20230614,141700,4004251240,14320,14300,14320,14300,414
|
|
20230614,141600,3998327590,14300,14290,14310,14290,1593
|
|
20230614,141500,3975540660,14300,14290,14330,14290,1393
|
|
20230614,141400,3955619230,14290,14330,14330,14290,99
|
|
20230614,141300,3954201810,14310,14290,14310,14290,287
|
|
20230614,141200,3950098240,14290,14300,14300,14290,629
|
|
20230614,141100,3941105520,14320,14310,14320,14290,699
|
|
20230614,141000,3931109570,14320,14300,14320,14300,686
|
|
20230614,140900,3921287130,14300,14300,14300,14290,842
|
|
20230614,140800,3909246780,14300,14300,14320,14300,223
|
|
20230614,140700,3906056780,14290,14320,14320,14290,272
|
|
20230614,140600,3902168750,14290,14340,14340,14290,99
|
|
20230614,140500,3900751790,14290,14310,14350,14290,1566
|
|
20230614,140400,3878329510,14350,14340,14350,14300,906
|
|
20230614,140300,3865350460,14340,14350,14350,14310,6159
|
|
20230614,140200,3777092560,14350,14350,14350,14350,676
|
|
20230614,140100,3767391960,14350,14360,14370,14350,1329
|
|
20230614,140000,3748308500,14360,14370,14370,14360,85
|
|
20230614,135900,3747087870,14360,14370,14370,14360,122
|
|
20230614,135800,3745335140,14380,14370,14380,14370,21
|
|
20230614,135700,3745033360,14370,14360,14370,14360,77
|
|
20230614,135600,3743927470,14360,14370,14370,14360,48
|
|
20230614,135500,3743237750,14370,14370,14380,14360,558
|
|
20230614,135400,3735219150,14370,14370,14370,14360,482
|
|
20230614,135300,3728292850,14370,14370,14380,14360,276
|
|
20230614,135200,3724326760,14370,14390,14390,14370,418
|
|
20230614,135100,3718318120,14380,14400,14400,14380,182
|
|
20230614,135000,3715699730,14400,14400,14400,14400,87
|
|
20230614,134900,3714446930,14400,14380,14400,14380,77
|
|
20230614,134800,3713339450,14380,14360,14380,14360,625
|
|
20230614,134700,3704353390,14360,14400,14400,14360,910
|
|
20230614,134600,3691263220,14390,14390,14400,14390,23
|
|
20230614,134500,3690932180,14390,14400,14400,14390,221
|
|
20230614,134400,3687750460,14390,14390,14400,14380,58
|
|
20230614,134300,3686915920,14380,14380,14390,14380,82
|
|
20230614,134200,3685736040,14390,14380,14390,14380,24
|
|
20230614,134100,3685390910,14380,14370,14380,14370,651
|
|
20230614,134000,3676029570,14370,14360,14380,14360,83
|
|
20230614,133900,3674836720,14370,14370,14380,14370,734
|
|
20230614,133800,3664288980,14370,14370,14370,14370,84
|
|
20230614,133700,3663081900,14350,14370,14370,14350,1165
|
|
20230614,133600,3646345900,14370,14370,14370,14360,1236
|
|
20230614,133500,3628586480,14370,14370,14370,14370,5
|
|
20230614,133400,3628514630,14400,14380,14400,14370,67
|
|
20230614,133300,3627551610,14390,14370,14390,14370,178
|
|
20230614,133200,3624990270,14370,14390,14390,14360,2021
|
|
20230614,133100,3595928430,14400,14400,14400,14390,85
|
|
20230614,133000,3594704730,14390,14400,14400,14390,931
|
|
20230614,132900,3581298430,14400,14400,14410,14400,1040
|
|
20230614,132800,3566322330,14400,14400,14400,14400,6
|
|
20230614,132700,3566235930,14400,14410,14410,14400,85
|
|
20230614,132600,3565011120,14410,14410,14410,14410,141
|
|
20230614,132500,3562979310,14410,14410,14410,14410,34
|
|
20230614,132400,3562489370,14410,14410,14410,14410,679
|
|
20230614,132300,3552704980,14410,14410,14410,14410,31
|
|
20230614,132200,3552258270,14410,14410,14420,14410,149
|
|
20230614,132100,3550110370,14410,14410,14410,14410,57
|
|
20230614,132000,3549289000,14410,14410,14410,14410,329
|
|
20230614,131900,3544548110,14410,14410,14410,14410,18
|
|
20230614,131800,3544288730,14410,14410,14410,14410,89
|
|
20230614,131700,3543006240,14410,14410,14410,14410,711
|
|
20230614,131600,3532760730,14410,14410,14410,14410,439
|
|
20230614,131500,3526434740,14410,14410,14420,14410,131
|
|
20230614,131400,3524547020,14420,14410,14420,14410,510
|
|
20230614,131300,3517197810,14410,14410,14410,14410,33
|
|
20230614,131200,3516722280,14410,14400,14410,14400,65
|
|
20230614,131100,3515785920,14410,14400,14420,14400,110
|
|
20230614,131000,3514201450,14400,14410,14430,14400,519
|
|
20230614,130900,3506719890,14410,14410,14410,14410,6
|
|
20230614,130800,3506633430,14440,14440,14440,14400,1869
|
|
20230614,130700,3479667870,14440,14440,14440,14440,107
|
|
20230614,130600,3478122790,14440,14440,14440,14440,237
|
|
20230614,130500,3474700510,14450,14430,14450,14430,107
|
|
20230614,130400,3473154460,14430,14430,14430,14430,742
|
|
20230614,130300,3462447400,14430,14450,14460,14430,1247
|
|
20230614,130200,3444419820,14440,14440,14440,14440,139
|
|
20230614,130100,3442412660,14440,14430,14440,14430,35
|
|
20230614,130000,3441907480,14430,14430,14440,14430,182
|
|
20230614,125900,3439281120,14430,14440,14440,14430,654
|
|
20230614,125800,3429838900,14440,14440,14450,14440,917
|
|
20230614,125700,3416595700,14440,14460,14460,14440,233
|
|
20230614,125600,3413229920,14460,14440,14460,14440,79
|
|
20230614,125500,3412088880,14440,14460,14460,14440,47
|
|
20230614,125400,3411409360,14430,14440,14450,14430,90
|
|
20230614,125300,3410110140,14450,14430,14450,14430,52
|
|
20230614,125200,3409359650,14430,14430,14430,14430,65
|
|
20230614,125100,3408421700,14430,14440,14440,14430,75
|
|
20230614,125000,3407338870,14440,14440,14440,14440,6
|
|
20230614,124900,3407252230,14450,14460,14460,14450,11
|
|
20230614,124800,3407093210,14460,14460,14460,14460,177
|
|
20230614,124700,3404533790,14440,14440,14440,14430,233
|
|
20230614,124600,3401169410,14430,14440,14440,14430,697
|
|
20230614,124500,3391111200,14440,14450,14470,14440,276
|
|
20230614,124400,3387124560,14450,14460,14460,14450,69
|
|
20230614,124300,3386127460,14460,14460,14460,14460,41
|
|
20230614,124200,3385534600,14460,14460,14460,14450,77
|
|
20230614,124100,3384421350,14450,14450,14450,14450,65
|
|
20230614,124000,3383482100,14430,14440,14440,14430,66
|
|
20230614,123900,3382529260,14450,14450,14450,14450,23
|
|
20230614,123800,3382196910,14430,14450,14450,14430,60
|
|
20230614,123700,3381330540,14440,14430,14440,14430,257
|
|
20230614,123600,3377619860,14440,14440,14460,14430,365
|
|
20230614,123500,3372350210,14440,14470,14470,14440,127
|
|
20230614,123400,3370512670,14470,14430,14480,14430,338
|
|
20230614,123300,3365623000,14430,14450,14450,14430,457
|
|
20230614,123200,3359022060,14440,14440,14440,14440,318
|
|
20230614,123100,3354430140,14440,14440,14450,14440,122
|
|
20230614,123000,3352668290,14440,14440,14440,14430,410
|
|
20230614,122900,3346747990,14440,14470,14470,14440,150
|
|
20230614,122800,3344579370,14470,14470,14470,14460,285
|
|
20230614,122700,3340455560,14470,14470,14470,14470,105
|
|
20230614,122600,3338936210,14470,14470,14470,14470,41
|
|
20230614,122500,3338342940,14470,14470,14470,14470,66
|
|
20230614,122400,3337387920,14470,14470,14480,14470,31
|
|
20230614,122300,3336939330,14480,14470,14490,14470,314
|
|
20230614,122200,3332391960,14460,14440,14460,14440,191
|
|
20230614,122100,3329633240,14440,14450,14490,14440,1506
|
|
20230614,122000,3307858560,14450,14460,14480,14450,124
|
|
20230614,121900,3306063660,14450,14480,14480,14450,159
|
|
20230614,121800,3303764750,14470,14470,14470,14460,120
|
|
20230614,121700,3302028550,14490,14470,14490,14460,517
|
|
20230614,121600,3294542950,14450,14450,14480,14450,161
|
|
20230614,121500,3292215960,14460,14440,14480,14440,159
|
|
20230614,121400,3289917320,14440,14450,14450,14440,336
|
|
20230614,121300,3285064140,14450,14450,14450,14450,32
|
|
20230614,121200,3284601740,14450,14440,14450,14440,1141
|
|
20230614,121100,3268125570,14430,14430,14430,14430,19
|
|
20230614,121000,3267851400,14430,14430,14430,14430,106
|
|
20230614,120900,3266321820,14430,14430,14440,14430,73
|
|
20230614,120800,3265268310,14430,14430,14430,14430,5
|
|
20230614,120700,3265196160,14440,14430,14440,14430,37
|
|
20230614,120600,3264662190,14430,14440,14440,14430,372
|
|
20230614,120500,3259291940,14430,14430,14440,14430,267
|
|
20230614,120400,3255437370,14440,14430,14460,14430,1258
|
|
20230614,120300,3237268150,14430,14440,14440,14430,15
|
|
20230614,120200,3237051690,14430,14430,14440,14430,70
|
|
20230614,120100,3236041540,14430,14440,14440,14430,20
|
|
20230614,120000,3235752890,14430,14430,14430,14430,48
|
|
20230614,115900,3235060250,14430,14430,14440,14430,39
|
|
20230614,115800,3234497230,14430,14430,14430,14430,75
|
|
20230614,115700,3233414980,14430,14430,14430,14430,21
|
|
20230614,115600,3233111950,14430,14430,14430,14430,101
|
|
20230614,115500,3231654520,14430,14430,14440,14430,122
|
|
20230614,115400,3229893990,14430,14430,14430,14430,54
|
|
20230614,115300,3229114770,14430,14430,14430,14430,4
|
|
20230614,115200,3229057050,14430,14410,14430,14410,48
|
|
20230614,115100,3228364970,14400,14410,14410,14400,1285
|
|
20230614,115000,3209857450,14410,14410,14410,14410,16
|
|
20230614,114900,3209626890,14410,14410,14410,14410,794
|
|
20230614,114800,3198185350,14400,14400,14410,14400,33
|
|
20230614,114700,3197710130,14400,14400,14400,14400,120
|
|
20230614,114600,3195982130,14400,14410,14420,14400,600
|
|
20230614,114500,3187336510,14410,14410,14410,14410,144
|
|
20230614,114400,3185261470,14410,14410,14410,14410,23
|
|
20230614,114300,3184930040,14410,14410,14410,14410,65
|
|
20230614,114200,3183993390,14410,14410,14410,14410,15
|
|
20230614,114100,3183777240,14410,14430,14430,14410,634
|
|
20230614,114000,3174633400,14440,14430,14440,14430,25
|
|
20230614,113900,3174272440,14430,14430,14430,14430,126
|
|
20230614,113800,3172454260,14430,14430,14430,14430,21
|
|
20230614,113700,3172151230,14430,14430,14440,14430,181
|
|
20230614,113600,3169539390,14430,14430,14430,14420,65
|
|
20230614,113500,3168601840,14440,14430,14440,14420,342
|
|
20230614,113400,3163666350,14420,14430,14430,14420,314
|
|
20230614,113300,3159138370,14420,14430,14430,14420,267
|
|
20230614,113200,3155288220,14420,14420,14430,14420,157
|
|
20230614,113100,3153024270,14420,14420,14420,14420,60
|
|
20230614,113000,3152159070,14420,14420,14420,14420,40
|
|
20230614,112900,3151582270,14420,14420,14420,14420,137
|
|
20230614,112800,3149606730,14420,14440,14450,14420,82
|
|
20230614,112700,3148423630,14430,14410,14430,14410,101
|
|
20230614,112600,3146967000,14420,14430,14430,14420,164
|
|
20230614,112500,3144600960,14430,14430,14430,14430,23
|
|
20230614,112400,3144269070,14420,14420,14490,14420,524
|
|
20230614,112300,3136694070,14420,14410,14420,14410,224
|
|
20230614,112200,3133466140,14410,14410,14410,14410,61
|
|
20230614,112100,3132587130,14410,14390,14420,14390,1148
|
|
20230614,112000,3116033940,14390,14420,14420,14390,345
|
|
20230614,111900,3111063590,14420,14450,14450,14420,105
|
|
20230614,111800,3109547450,14430,14430,14430,14430,31
|
|
20230614,111700,3109100120,14430,14430,14430,14430,428
|
|
20230614,111600,3102924080,14440,14450,14450,14440,52
|
|
20230614,111500,3102173140,14490,14400,14490,14400,1004
|
|
20230614,111400,3087660550,14390,14410,14410,14380,12954
|
|
20230614,111300,2901301140,14420,14400,14420,14400,183
|
|
20230614,111200,2898664500,14410,14410,14410,14400,534
|
|
20230614,111100,2890969620,14410,14430,14430,14400,1313
|
|
20230614,111000,2872037670,14430,14450,14450,14430,879
|
|
20230614,110900,2859336560,14450,14460,14470,14450,1804
|
|
20230614,110800,2833252480,14460,14460,14460,14460,91
|
|
20230614,110700,2831936620,14460,14460,14460,14460,102
|
|
20230614,110600,2830461700,14460,14460,14460,14460,283
|
|
20230614,110500,2826369520,14450,14450,14460,14450,161
|
|
20230614,110400,2824042210,14460,14480,14480,14460,3214
|
|
20230614,110300,2777528250,14480,14480,14480,14480,56
|
|
20230614,110200,2776717370,14480,14480,14480,14480,5
|
|
20230614,110100,2776644970,14480,14480,14490,14480,222
|
|
20230614,110000,2773430400,14480,14490,14490,14480,108
|
|
20230614,105900,2771866540,14480,14490,14500,14480,3345
|
|
20230614,105800,2723414240,14500,14490,14500,14490,55
|
|
20230614,105700,2722617190,14490,14490,14500,14490,194
|
|
20230614,105600,2719806100,14490,14490,14490,14490,205
|
|
20230614,105500,2716835650,14490,14500,14500,14490,52
|
|
20230614,105400,2716081750,14500,14510,14510,14500,316
|
|
20230614,105300,2711499240,14500,14500,14510,14500,47
|
|
20230614,105200,2710817430,14500,14530,14530,14500,792
|
|
20230614,105100,2699331950,14530,14510,14530,14490,579
|
|
20230614,105000,2690934570,14520,14520,14530,14520,248
|
|
20230614,104900,2687333150,14510,14500,14510,14490,2326
|
|
20230614,104800,2653592210,14510,14540,14540,14510,1572
|
|
20230614,104700,2630751880,14540,14560,14560,14540,49
|
|
20230614,104600,2630039060,14540,14530,14540,14530,435
|
|
20230614,104500,2623714260,14540,14540,14560,14540,52
|
|
20230614,104400,2622957340,14560,14520,14560,14520,246
|
|
20230614,104300,2619379700,14510,14530,14560,14510,571
|
|
20230614,104200,2611081600,14540,14540,14540,14540,64
|
|
20230614,104100,2610151040,14550,14540,14570,14540,869
|
|
20230614,104000,2597510250,14550,14550,14570,14550,494
|
|
20230614,103900,2590316720,14550,14490,14570,14480,670
|
|
20230614,103800,2580571140,14490,14480,14510,14480,508
|
|
20230614,103700,2573207120,14480,14480,14510,14480,296
|
|
20230614,103600,2568918340,14480,14470,14500,14470,110
|
|
20230614,103500,2567325570,14480,14510,14530,14480,632
|
|
20230614,103400,2558169260,14510,14520,14530,14510,519
|
|
20230614,103300,2550633390,14530,14530,14540,14530,216
|
|
20230614,103200,2547494410,14530,14550,14550,14530,1079
|
|
20230614,103100,2531814040,14550,14540,14550,14530,739
|
|
20230614,103000,2521064690,14550,14530,14550,14530,976
|
|
20230614,102900,2506869490,14530,14520,14550,14520,2167
|
|
20230614,102800,2475384260,14500,14460,14520,14460,587
|
|
20230614,102700,2466866790,14450,14510,14510,14450,3809
|
|
20230614,102600,2411672180,14510,14500,14520,14500,442
|
|
20230614,102500,2405262670,14510,14490,14510,14480,659
|
|
20230614,102400,2395709120,14480,14500,14510,14470,1338
|
|
20230614,102300,2376308710,14500,14470,14500,14450,3455
|
|
20230614,102200,2326330920,14470,14490,14490,14470,211
|
|
20230614,102100,2323275990,14470,14490,14490,14470,260
|
|
20230614,102000,2319509910,14490,14480,14500,14470,520
|
|
20230614,101900,2311979360,14480,14490,14490,14470,617
|
|
20230614,101800,2303040530,14510,14430,14510,14430,5908
|
|
20230614,101700,2217579820,14420,14410,14430,14400,434
|
|
20230614,101600,2211321180,14400,14420,14420,14400,585
|
|
20230614,101500,2202887640,14410,14410,14420,14410,913
|
|
20230614,101400,2189730640,14400,14390,14400,14390,278
|
|
20230614,101300,2185730200,14390,14390,14410,14390,249
|
|
20230614,101200,2182142730,14390,14420,14420,14390,1195
|
|
20230614,101100,2164920950,14440,14430,14450,14380,925
|
|
20230614,101000,2151589760,14460,14410,14470,14410,3743
|
|
20230614,100900,2097483830,14400,14340,14470,14340,2022
|
|
20230614,100800,2068355140,14370,14330,14370,14320,3220
|
|
20230614,100700,2022110280,14330,14350,14350,14320,462
|
|
20230614,100600,2015493100,14350,14320,14350,14310,514
|
|
20230614,100500,2008126750,14320,14320,14320,14300,198
|
|
20230614,100400,2005293100,14320,14330,14340,14320,486
|
|
20230614,100300,1998328800,14330,14310,14330,14310,189
|
|
20230614,100200,1995621950,14310,14290,14330,14290,676
|
|
20230614,100100,1985946400,14280,14250,14280,14250,515
|
|
20230614,100000,1978598600,14250,14260,14260,14240,2262
|
|
20230614,095900,1946365310,14250,14250,14260,14250,513
|
|
20230614,095800,1939050030,14250,14270,14270,14250,672
|
|
20230614,095700,1929466580,14270,14260,14270,14250,480
|
|
20230614,095600,1922618900,14260,14240,14260,14220,904
|
|
20230614,095500,1909753270,14220,14250,14260,14220,4453
|
|
20230614,095400,1846372980,14250,14270,14280,14250,3858
|
|
20230614,095300,1791380090,14260,14260,14270,14260,1094
|
|
20230614,095200,1775779580,14260,14270,14280,14260,1413
|
|
20230614,095100,1755622470,14270,14280,14290,14270,85
|
|
20230614,095000,1754408830,14260,14260,14270,14250,1937
|
|
20230614,094900,1726783970,14260,14300,14360,14250,8928
|
|
20230614,094800,1599256650,14310,14330,14330,14300,14036
|
|
20230614,094700,1398361920,14330,14320,14330,14310,511
|
|
20230614,094600,1391044030,14320,14330,14330,14320,1578
|
|
20230614,094500,1368446000,14330,14370,14370,14320,10635
|
|
20230614,094400,1215902290,14370,14370,14370,14360,485
|
|
20230614,094300,1208933110,14370,14380,14380,14370,16
|
|
20230614,094200,1208703170,14370,14390,14390,14360,6299
|
|
20230614,094100,1118192890,14390,14400,14400,14390,685
|
|
20230614,094000,1108335490,14400,14390,14400,14390,77
|
|
20230614,093900,1107227450,14390,14400,14400,14390,56
|
|
20230614,093800,1106421190,14390,14400,14410,14380,421
|
|
20230614,093700,1100361410,14390,14410,14410,14390,419
|
|
20230614,093600,1094327060,14410,14390,14410,14380,567
|
|
20230614,093500,1086167840,14380,14390,14410,14380,736
|
|
20230614,093400,1075573980,14390,14380,14390,14380,746
|
|
20230614,093300,1064845500,14380,14410,14410,14380,1203
|
|
20230614,093200,1047534910,14410,14400,14410,14400,111
|
|
20230614,093100,1045936340,14390,14390,14400,14390,47
|
|
20230614,093000,1045259800,14400,14410,14410,14390,113
|
|
20230614,092900,1043633210,14390,14410,14410,14390,1271
|
|
20230614,092800,1025328710,14410,14420,14420,14410,1534
|
|
20230614,092700,1003214760,14420,14410,14420,14410,202
|
|
20230614,092600,1000302760,14410,14420,14420,14410,211
|
|
20230614,092500,997260890,14420,14420,14430,14420,239
|
|
20230614,092400,993814240,14430,14460,14460,14420,1890
|
|
20230614,092300,966500300,14460,14460,14460,14460,55
|
|
20230614,092200,965705000,14470,14470,14470,14450,157
|
|
20230614,092100,963434180,14470,14430,14470,14400,2635
|
|
20230614,092000,925379210,14430,14410,14430,14400,90
|
|
20230614,091900,924082570,14400,14380,14410,14380,3041
|
|
20230614,091800,880269300,14380,14420,14420,14380,2993
|
|
20230614,091700,837154160,14420,14420,14430,14420,1141
|
|
20230614,091600,820700540,14420,14440,14470,14420,1623
|
|
20230614,091500,797251480,14440,14430,14440,14430,242
|
|
20230614,091400,793757760,14440,14460,14460,14420,1259
|
|
20230614,091300,775578510,14440,14420,14440,14410,3815
|
|
20230614,091200,720543040,14420,14390,14420,14380,898
|
|
20230614,091100,707621510,14380,14360,14380,14350,1617
|
|
20230614,091000,684387370,14360,14370,14400,14340,4712
|
|
20230614,090900,616746060,14340,14420,14420,14320,8130
|
|
20230614,090800,499901960,14420,14430,14430,14410,2818
|
|
20230614,090700,459279670,14420,14420,14430,14410,2860
|
|
20230614,090600,418047380,14420,14460,14460,14420,2925
|
|
20230614,090500,375801340,14460,14550,14560,14460,8822
|
|
20230614,090400,247664910,14550,14560,14560,14540,1016
|
|
20230614,090300,232882390,14560,14560,14570,14560,958
|
|
20230614,090200,218933450,14560,14560,14590,14550,1643
|
|
20230614,090100,195004390,14560,14650,14650,14560,8191
|
|
20230614,090000,75374520,14650,14700,14710,14650,5133
|