772 lines
42 KiB
CSV
772 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,214900,13501366220,13170,13170,13170,13170,14960
|
|
20230614,214800,13501366220,13170,13170,13170,13170,0
|
|
20230614,214700,13501366220,13170,13170,13170,13170,0
|
|
20230614,214600,13501366220,13170,13170,13170,13170,0
|
|
20230614,214500,13501366220,13170,13170,13170,13170,0
|
|
20230614,214400,13501366220,13170,13170,13170,13170,0
|
|
20230614,214300,13501366220,13170,13170,13170,13170,0
|
|
20230614,214200,13501366220,13170,13170,13170,13170,0
|
|
20230614,214100,13501366220,13170,13170,13170,13170,0
|
|
20230614,214000,13501366220,13170,13170,13170,13170,0
|
|
20230614,213900,13501366220,13170,13170,13170,13170,0
|
|
20230614,213800,13501366220,13170,13170,13170,13170,0
|
|
20230614,213700,13501366220,13170,13170,13170,13170,0
|
|
20230614,213600,13501366220,13170,13170,13170,13170,0
|
|
20230614,213500,13501366220,13170,13170,13170,13170,0
|
|
20230614,213400,13501366220,13170,13170,13170,13170,0
|
|
20230614,213300,13501366220,13170,13170,13170,13170,0
|
|
20230614,213200,13501366220,13170,13170,13170,13170,0
|
|
20230614,213100,13501366220,13170,13170,13170,13170,0
|
|
20230614,213000,13501366220,13170,13170,13170,13170,0
|
|
20230614,212900,13501366220,13170,13170,13170,13170,0
|
|
20230614,212800,13501366220,13170,13170,13170,13170,0
|
|
20230614,212700,13501366220,13170,13170,13170,13170,0
|
|
20230614,212600,13501366220,13170,13170,13170,13170,0
|
|
20230614,212500,13501366220,13170,13170,13170,13170,0
|
|
20230614,212400,13501366220,13170,13170,13170,13170,0
|
|
20230614,212300,13501366220,13170,13170,13170,13170,0
|
|
20230614,212200,13501366220,13170,13170,13170,13170,0
|
|
20230614,212100,13501366220,13170,13170,13170,13170,0
|
|
20230614,212000,13501366220,13170,13170,13170,13170,0
|
|
20230614,211900,13501366220,13170,13170,13170,13170,14960
|
|
20230614,211800,13501366220,13170,13170,13170,13170,0
|
|
20230614,211700,13501366220,13170,13170,13170,13170,0
|
|
20230614,211600,13501366220,13170,13170,13170,13170,0
|
|
20230614,211500,13501366220,13170,13170,13170,13170,0
|
|
20230614,211400,13501366220,13170,13170,13170,13170,0
|
|
20230614,211300,13501366220,13170,13170,13170,13170,0
|
|
20230614,211200,13501366220,13170,13170,13170,13170,0
|
|
20230614,211100,13501366220,13170,13170,13170,13170,0
|
|
20230614,211000,13501366220,13170,13170,13170,13170,0
|
|
20230614,210900,13501366220,13170,13170,13170,13170,0
|
|
20230614,210800,13501366220,13170,13170,13170,13170,0
|
|
20230614,210700,13501366220,13170,13170,13170,13170,0
|
|
20230614,210600,13501366220,13170,13170,13170,13170,0
|
|
20230614,210500,13501366220,13170,13170,13170,13170,0
|
|
20230614,210400,13501366220,13170,13170,13170,13170,0
|
|
20230614,210300,13501366220,13170,13170,13170,13170,0
|
|
20230614,210200,13501366220,13170,13170,13170,13170,0
|
|
20230614,210100,13501366220,13170,13170,13170,13170,0
|
|
20230614,210000,13501366220,13170,13170,13170,13170,0
|
|
20230614,205900,13501366220,13170,13170,13170,13170,0
|
|
20230614,205800,13501366220,13170,13170,13170,13170,0
|
|
20230614,205700,13501366220,13170,13170,13170,13170,0
|
|
20230614,205600,13501366220,13170,13170,13170,13170,0
|
|
20230614,205500,13501366220,13170,13170,13170,13170,0
|
|
20230614,205400,13501366220,13170,13170,13170,13170,0
|
|
20230614,205300,13501366220,13170,13170,13170,13170,0
|
|
20230614,205200,13501366220,13170,13170,13170,13170,0
|
|
20230614,205100,13501366220,13170,13170,13170,13170,0
|
|
20230614,205000,13501366220,13170,13170,13170,13170,0
|
|
20230614,204900,13501366220,13170,13170,13170,13170,14960
|
|
20230614,204800,13501366220,13170,13170,13170,13170,0
|
|
20230614,204700,13501366220,13170,13170,13170,13170,0
|
|
20230614,204600,13501366220,13170,13170,13170,13170,0
|
|
20230614,204500,13501366220,13170,13170,13170,13170,0
|
|
20230614,204400,13501366220,13170,13170,13170,13170,0
|
|
20230614,204300,13501366220,13170,13170,13170,13170,0
|
|
20230614,204200,13501366220,13170,13170,13170,13170,0
|
|
20230614,204100,13501366220,13170,13170,13170,13170,0
|
|
20230614,204000,13501366220,13170,13170,13170,13170,0
|
|
20230614,203900,13501366220,13170,13170,13170,13170,0
|
|
20230614,203800,13501366220,13170,13170,13170,13170,0
|
|
20230614,203700,13501366220,13170,13170,13170,13170,0
|
|
20230614,203600,13501366220,13170,13170,13170,13170,0
|
|
20230614,203500,13501366220,13170,13170,13170,13170,0
|
|
20230614,203400,13501366220,13170,13170,13170,13170,0
|
|
20230614,203300,13501366220,13170,13170,13170,13170,0
|
|
20230614,203200,13501366220,13170,13170,13170,13170,0
|
|
20230614,203100,13501366220,13170,13170,13170,13170,0
|
|
20230614,203000,13501366220,13170,13170,13170,13170,0
|
|
20230614,202900,13501366220,13170,13170,13170,13170,0
|
|
20230614,202800,13501366220,13170,13170,13170,13170,0
|
|
20230614,202700,13501366220,13170,13170,13170,13170,0
|
|
20230614,202600,13501366220,13170,13170,13170,13170,0
|
|
20230614,202500,13501366220,13170,13170,13170,13170,0
|
|
20230614,202400,13501366220,13170,13170,13170,13170,0
|
|
20230614,202300,13501366220,13170,13170,13170,13170,0
|
|
20230614,202200,13501366220,13170,13170,13170,13170,0
|
|
20230614,202100,13501366220,13170,13170,13170,13170,0
|
|
20230614,202000,13501366220,13170,13170,13170,13170,0
|
|
20230614,201900,13501366220,13170,13170,13170,13170,14960
|
|
20230614,201800,13501366220,13170,13170,13170,13170,0
|
|
20230614,201700,13501366220,13170,13170,13170,13170,0
|
|
20230614,201600,13501366220,13170,13170,13170,13170,0
|
|
20230614,201500,13501366220,13170,13170,13170,13170,0
|
|
20230614,201400,13501366220,13170,13170,13170,13170,0
|
|
20230614,201300,13501366220,13170,13170,13170,13170,0
|
|
20230614,201200,13501366220,13170,13170,13170,13170,0
|
|
20230614,201100,13501366220,13170,13170,13170,13170,0
|
|
20230614,201000,13501366220,13170,13170,13170,13170,0
|
|
20230614,200900,13501366220,13170,13170,13170,13170,0
|
|
20230614,200800,13501366220,13170,13170,13170,13170,0
|
|
20230614,200700,13501366220,13170,13170,13170,13170,0
|
|
20230614,200600,13501366220,13170,13170,13170,13170,0
|
|
20230614,200500,13501366220,13170,13170,13170,13170,0
|
|
20230614,200400,13501366220,13170,13170,13170,13170,0
|
|
20230614,200300,13501366220,13170,13170,13170,13170,0
|
|
20230614,200200,13501366220,13170,13170,13170,13170,0
|
|
20230614,200100,13501366220,13170,13170,13170,13170,0
|
|
20230614,200000,13501366220,13170,13170,13170,13170,0
|
|
20230614,195900,13501366220,13170,13170,13170,13170,0
|
|
20230614,195800,13501366220,13170,13170,13170,13170,0
|
|
20230614,195700,13501366220,13170,13170,13170,13170,0
|
|
20230614,195600,13501366220,13170,13170,13170,13170,0
|
|
20230614,195500,13501366220,13170,13170,13170,13170,0
|
|
20230614,195400,13501366220,13170,13170,13170,13170,0
|
|
20230614,195300,13501366220,13170,13170,13170,13170,0
|
|
20230614,195200,13501366220,13170,13170,13170,13170,0
|
|
20230614,195100,13501366220,13170,13170,13170,13170,0
|
|
20230614,195000,13501366220,13170,13170,13170,13170,0
|
|
20230614,194900,13501366220,13170,13170,13170,13170,14960
|
|
20230614,194800,13501366220,13170,13170,13170,13170,0
|
|
20230614,194700,13501366220,13170,13170,13170,13170,0
|
|
20230614,194600,13501366220,13170,13170,13170,13170,0
|
|
20230614,194500,13501366220,13170,13170,13170,13170,0
|
|
20230614,194400,13501366220,13170,13170,13170,13170,0
|
|
20230614,194300,13501366220,13170,13170,13170,13170,0
|
|
20230614,194200,13501366220,13170,13170,13170,13170,0
|
|
20230614,194100,13501366220,13170,13170,13170,13170,0
|
|
20230614,194000,13501366220,13170,13170,13170,13170,0
|
|
20230614,193900,13501366220,13170,13170,13170,13170,0
|
|
20230614,193800,13501366220,13170,13170,13170,13170,0
|
|
20230614,193700,13501366220,13170,13170,13170,13170,0
|
|
20230614,193600,13501366220,13170,13170,13170,13170,0
|
|
20230614,193500,13501366220,13170,13170,13170,13170,0
|
|
20230614,193400,13501366220,13170,13170,13170,13170,0
|
|
20230614,193300,13501366220,13170,13170,13170,13170,0
|
|
20230614,193200,13501366220,13170,13170,13170,13170,0
|
|
20230614,193100,13501366220,13170,13170,13170,13170,0
|
|
20230614,193000,13501366220,13170,13170,13170,13170,0
|
|
20230614,192900,13501366220,13170,13170,13170,13170,0
|
|
20230614,192800,13501366220,13170,13170,13170,13170,0
|
|
20230614,192700,13501366220,13170,13170,13170,13170,0
|
|
20230614,192600,13501366220,13170,13170,13170,13170,0
|
|
20230614,192500,13501366220,13170,13170,13170,13170,0
|
|
20230614,192400,13501366220,13170,13170,13170,13170,0
|
|
20230614,192300,13501366220,13170,13170,13170,13170,0
|
|
20230614,192200,13501366220,13170,13170,13170,13170,0
|
|
20230614,192100,13501366220,13170,13170,13170,13170,0
|
|
20230614,192000,13501366220,13170,13170,13170,13170,0
|
|
20230614,191900,13501366220,13170,13170,13170,13170,14960
|
|
20230614,191800,13501366220,13170,13170,13170,13170,0
|
|
20230614,191700,13501366220,13170,13170,13170,13170,0
|
|
20230614,191600,13501366220,13170,13170,13170,13170,0
|
|
20230614,191500,13501366220,13170,13170,13170,13170,0
|
|
20230614,191400,13501366220,13170,13170,13170,13170,0
|
|
20230614,191300,13501366220,13170,13170,13170,13170,0
|
|
20230614,191200,13501366220,13170,13170,13170,13170,0
|
|
20230614,191100,13501366220,13170,13170,13170,13170,0
|
|
20230614,191000,13501366220,13170,13170,13170,13170,0
|
|
20230614,190900,13501366220,13170,13170,13170,13170,0
|
|
20230614,190800,13501366220,13170,13170,13170,13170,0
|
|
20230614,190700,13501366220,13170,13170,13170,13170,0
|
|
20230614,190600,13501366220,13170,13170,13170,13170,0
|
|
20230614,190500,13501366220,13170,13170,13170,13170,0
|
|
20230614,190400,13501366220,13170,13170,13170,13170,0
|
|
20230614,190300,13501366220,13170,13170,13170,13170,0
|
|
20230614,190200,13501366220,13170,13170,13170,13170,0
|
|
20230614,190100,13501366220,13170,13170,13170,13170,0
|
|
20230614,190000,13501366220,13170,13170,13170,13170,0
|
|
20230614,185900,13501366220,13170,13170,13170,13170,0
|
|
20230614,185800,13501366220,13170,13170,13170,13170,0
|
|
20230614,185700,13501366220,13170,13170,13170,13170,0
|
|
20230614,185600,13501366220,13170,13170,13170,13170,0
|
|
20230614,185500,13501366220,13170,13170,13170,13170,0
|
|
20230614,185400,13501366220,13170,13170,13170,13170,0
|
|
20230614,185300,13501366220,13170,13170,13170,13170,0
|
|
20230614,185200,13501366220,13170,13170,13170,13170,0
|
|
20230614,185100,13501366220,13170,13170,13170,13170,0
|
|
20230614,185000,13501366220,13170,13170,13170,13170,0
|
|
20230614,184900,13501366220,13170,13170,13170,13170,14960
|
|
20230614,184800,13501366220,13170,13170,13170,13170,0
|
|
20230614,184700,13501366220,13170,13170,13170,13170,0
|
|
20230614,184600,13501366220,13170,13170,13170,13170,0
|
|
20230614,184500,13501366220,13170,13170,13170,13170,0
|
|
20230614,184400,13501366220,13170,13170,13170,13170,0
|
|
20230614,184300,13501366220,13170,13170,13170,13170,0
|
|
20230614,184200,13501366220,13170,13170,13170,13170,0
|
|
20230614,184100,13501366220,13170,13170,13170,13170,0
|
|
20230614,184000,13501366220,13170,13170,13170,13170,0
|
|
20230614,183900,13501366220,13170,13170,13170,13170,0
|
|
20230614,183800,13501366220,13170,13170,13170,13170,0
|
|
20230614,183700,13501366220,13170,13170,13170,13170,0
|
|
20230614,183600,13501366220,13170,13170,13170,13170,0
|
|
20230614,183500,13501366220,13170,13170,13170,13170,0
|
|
20230614,183400,13501366220,13170,13170,13170,13170,0
|
|
20230614,183300,13501366220,13170,13170,13170,13170,0
|
|
20230614,183200,13501366220,13170,13170,13170,13170,0
|
|
20230614,183100,13501366220,13170,13170,13170,13170,0
|
|
20230614,183000,13501366220,13170,13170,13170,13170,0
|
|
20230614,182900,13501366220,13170,13170,13170,13170,0
|
|
20230614,182800,13501366220,13170,13170,13170,13170,0
|
|
20230614,182700,13501366220,13170,13170,13170,13170,0
|
|
20230614,182600,13501366220,13170,13170,13170,13170,0
|
|
20230614,182500,13501366220,13170,13170,13170,13170,0
|
|
20230614,182400,13501366220,13170,13170,13170,13170,0
|
|
20230614,182300,13501366220,13170,13170,13170,13170,0
|
|
20230614,182200,13501366220,13170,13170,13170,13170,0
|
|
20230614,182100,13501366220,13170,13170,13170,13170,0
|
|
20230614,182000,13501366220,13170,13170,13170,13170,0
|
|
20230614,181900,13501366220,13170,13170,13170,13170,14960
|
|
20230614,181800,13501366220,13170,13170,13170,13170,0
|
|
20230614,181700,13501366220,13170,13170,13170,13170,0
|
|
20230614,181600,13501366220,13170,13170,13170,13170,0
|
|
20230614,181500,13501366220,13170,13170,13170,13170,0
|
|
20230614,181400,13501366220,13170,13170,13170,13170,0
|
|
20230614,181300,13501366220,13170,13170,13170,13170,0
|
|
20230614,181200,13501366220,13170,13170,13170,13170,0
|
|
20230614,181100,13501366220,13170,13170,13170,13170,0
|
|
20230614,181000,13501366220,13170,13170,13170,13170,0
|
|
20230614,180900,13501366220,13170,13170,13170,13170,0
|
|
20230614,180800,13501366220,13170,13170,13170,13170,0
|
|
20230614,180700,13501366220,13170,13170,13170,13170,0
|
|
20230614,180600,13501366220,13170,13170,13170,13170,0
|
|
20230614,180500,13501366220,13170,13170,13170,13170,0
|
|
20230614,180400,13501366220,13170,13170,13170,13170,0
|
|
20230614,180300,13501366220,13170,13170,13170,13170,0
|
|
20230614,180200,13501366220,13170,13170,13170,13170,0
|
|
20230614,180100,13501366220,13170,13170,13170,13170,0
|
|
20230614,180000,13501366220,13170,13170,13170,13170,0
|
|
20230614,175900,13501366220,13170,13170,13170,13170,0
|
|
20230614,175800,13501366220,13170,13170,13170,13170,0
|
|
20230614,175700,13501366220,13170,13170,13170,13170,0
|
|
20230614,175600,13501366220,13170,13170,13170,13170,0
|
|
20230614,175500,13501366220,13170,13170,13170,13170,0
|
|
20230614,175400,13501366220,13170,13170,13170,13170,0
|
|
20230614,175300,13501366220,13170,13170,13170,13170,0
|
|
20230614,175200,13501366220,13170,13170,13170,13170,0
|
|
20230614,175100,13501366220,13170,13170,13170,13170,0
|
|
20230614,175000,13501366220,13170,13170,13170,13170,0
|
|
20230614,174900,13501366220,13170,13170,13170,13170,14960
|
|
20230614,174800,13501366220,13170,13170,13170,13170,0
|
|
20230614,174700,13501366220,13170,13170,13170,13170,0
|
|
20230614,174600,13501366220,13170,13170,13170,13170,0
|
|
20230614,174500,13501366220,13170,13170,13170,13170,0
|
|
20230614,174400,13501366220,13170,13170,13170,13170,0
|
|
20230614,174300,13501366220,13170,13170,13170,13170,0
|
|
20230614,174200,13501366220,13170,13170,13170,13170,0
|
|
20230614,174100,13501366220,13170,13170,13170,13170,0
|
|
20230614,174000,13501366220,13170,13170,13170,13170,0
|
|
20230614,173900,13501366220,13170,13170,13170,13170,0
|
|
20230614,173800,13501366220,13170,13170,13170,13170,0
|
|
20230614,173700,13501366220,13170,13170,13170,13170,0
|
|
20230614,173600,13501366220,13170,13170,13170,13170,0
|
|
20230614,173500,13501366220,13170,13170,13170,13170,0
|
|
20230614,173400,13501366220,13170,13170,13170,13170,0
|
|
20230614,173300,13501366220,13170,13170,13170,13170,0
|
|
20230614,173200,13501366220,13170,13170,13170,13170,0
|
|
20230614,173100,13501366220,13170,13170,13170,13170,0
|
|
20230614,173000,13501366220,13170,13170,13170,13170,0
|
|
20230614,172900,13501366220,13170,13170,13170,13170,0
|
|
20230614,172800,13501366220,13170,13170,13170,13170,0
|
|
20230614,172700,13501366220,13170,13170,13170,13170,0
|
|
20230614,172600,13501366220,13170,13170,13170,13170,0
|
|
20230614,172500,13501366220,13170,13170,13170,13170,0
|
|
20230614,172400,13501366220,13170,13170,13170,13170,0
|
|
20230614,172300,13501366220,13170,13170,13170,13170,0
|
|
20230614,172200,13501366220,13170,13170,13170,13170,0
|
|
20230614,172100,13501366220,13170,13170,13170,13170,0
|
|
20230614,172000,13501366220,13170,13170,13170,13170,0
|
|
20230614,171900,13501366220,13170,13170,13170,13170,14960
|
|
20230614,171800,13501366220,13170,13170,13170,13170,0
|
|
20230614,171700,13501366220,13170,13170,13170,13170,0
|
|
20230614,171600,13501366220,13170,13170,13170,13170,0
|
|
20230614,171500,13501366220,13170,13170,13170,13170,0
|
|
20230614,171400,13501366220,13170,13170,13170,13170,0
|
|
20230614,171300,13501366220,13170,13170,13170,13170,0
|
|
20230614,171200,13501366220,13170,13170,13170,13170,0
|
|
20230614,171100,13501366220,13170,13170,13170,13170,0
|
|
20230614,171000,13501366220,13170,13170,13170,13170,0
|
|
20230614,170900,13501366220,13170,13170,13170,13170,0
|
|
20230614,170800,13501366220,13170,13170,13170,13170,0
|
|
20230614,170700,13501366220,13170,13170,13170,13170,0
|
|
20230614,170600,13501366220,13170,13170,13170,13170,0
|
|
20230614,170500,13501366220,13170,13170,13170,13170,0
|
|
20230614,170400,13501366220,13170,13170,13170,13170,0
|
|
20230614,170300,13501366220,13170,13170,13170,13170,0
|
|
20230614,170200,13501366220,13170,13170,13170,13170,0
|
|
20230614,170100,13501366220,13170,13170,13170,13170,0
|
|
20230614,170000,13501366220,13170,13170,13170,13170,0
|
|
20230614,165900,13501366220,13170,13170,13170,13170,0
|
|
20230614,165800,13501366220,13170,13170,13170,13170,0
|
|
20230614,165700,13501366220,13170,13170,13170,13170,0
|
|
20230614,165600,13501366220,13170,13170,13170,13170,0
|
|
20230614,165500,13501366220,13170,13170,13170,13170,0
|
|
20230614,165400,13501366220,13170,13170,13170,13170,0
|
|
20230614,165300,13501366220,13170,13170,13170,13170,0
|
|
20230614,165200,13501366220,13170,13170,13170,13170,0
|
|
20230614,165100,13501366220,13170,13170,13170,13170,0
|
|
20230614,165000,13501366220,13170,13170,13170,13170,0
|
|
20230614,164900,13501366220,13170,13170,13170,13170,14960
|
|
20230614,164800,13501366220,13170,13170,13170,13170,0
|
|
20230614,164700,13501366220,13170,13170,13170,13170,0
|
|
20230614,164600,13501366220,13170,13170,13170,13170,0
|
|
20230614,164500,13501366220,13170,13170,13170,13170,0
|
|
20230614,164400,13501366220,13170,13170,13170,13170,0
|
|
20230614,164300,13501366220,13170,13170,13170,13170,0
|
|
20230614,164200,13501366220,13170,13170,13170,13170,0
|
|
20230614,164100,13501366220,13170,13170,13170,13170,0
|
|
20230614,164000,13501366220,13170,13170,13170,13170,0
|
|
20230614,163900,13501366220,13170,13170,13170,13170,0
|
|
20230614,163800,13501366220,13170,13170,13170,13170,0
|
|
20230614,163700,13501366220,13170,13170,13170,13170,0
|
|
20230614,163600,13501366220,13170,13170,13170,13170,0
|
|
20230614,163500,13501366220,13170,13170,13170,13170,0
|
|
20230614,163400,13501366220,13170,13170,13170,13170,0
|
|
20230614,163300,13501366220,13170,13170,13170,13170,0
|
|
20230614,163200,13501366220,13170,13170,13170,13170,0
|
|
20230614,163100,13501366220,13170,13170,13170,13170,0
|
|
20230614,163000,13501366220,13170,13170,13170,13170,0
|
|
20230614,162900,13501366220,13170,13170,13170,13170,0
|
|
20230614,162800,13501366220,13170,13170,13170,13170,0
|
|
20230614,162700,13501366220,13170,13170,13170,13170,0
|
|
20230614,162600,13501366220,13170,13170,13170,13170,0
|
|
20230614,162500,13501366220,13170,13170,13170,13170,0
|
|
20230614,162400,13501366220,13170,13170,13170,13170,0
|
|
20230614,162300,13501366220,13170,13170,13170,13170,0
|
|
20230614,162200,13501366220,13170,13170,13170,13170,0
|
|
20230614,162100,13501366220,13170,13170,13170,13170,0
|
|
20230614,162000,13501366220,13170,13170,13170,13170,0
|
|
20230614,161900,13501366220,13170,13170,13170,13170,14960
|
|
20230614,161800,13501366220,13170,13170,13170,13170,0
|
|
20230614,161700,13501366220,13170,13170,13170,13170,0
|
|
20230614,161600,13501366220,13170,13170,13170,13170,0
|
|
20230614,161500,13501366220,13170,13170,13170,13170,0
|
|
20230614,161400,13501366220,13170,13170,13170,13170,0
|
|
20230614,161300,13501366220,13170,13170,13170,13170,0
|
|
20230614,161200,13501366220,13170,13170,13170,13170,0
|
|
20230614,161100,13501366220,13170,13170,13170,13170,0
|
|
20230614,161000,13501366220,13170,13170,13170,13170,0
|
|
20230614,160900,13501366220,13170,13170,13170,13170,0
|
|
20230614,160800,13501366220,13170,13170,13170,13170,0
|
|
20230614,160700,13501366220,13170,13170,13170,13170,0
|
|
20230614,160600,13501366220,13170,13170,13170,13170,0
|
|
20230614,160500,13501366220,13170,13170,13170,13170,0
|
|
20230614,160400,13501366220,13170,13170,13170,13170,0
|
|
20230614,160300,13501366220,13170,13170,13170,13170,0
|
|
20230614,160200,13501366220,13170,13170,13170,13170,0
|
|
20230614,160100,13501366220,13170,13170,13170,13170,0
|
|
20230614,160000,13501366220,13170,13170,13170,13170,0
|
|
20230614,155900,13501366220,13170,13170,13170,13170,0
|
|
20230614,155800,13501366220,13170,13170,13170,13170,0
|
|
20230614,155700,13501366220,13170,13170,13170,13170,0
|
|
20230614,155600,13501366220,13170,13170,13170,13170,0
|
|
20230614,155500,13501366220,13170,13170,13170,13170,0
|
|
20230614,155400,13501366220,13170,13170,13170,13170,0
|
|
20230614,155300,13501366220,13170,13170,13170,13170,0
|
|
20230614,155200,13501366220,13170,13170,13170,13170,0
|
|
20230614,155100,13501366220,13170,13170,13170,13170,0
|
|
20230614,155000,13501366220,13170,13170,13170,13170,0
|
|
20230614,154900,13501366220,13170,13170,13170,13170,14960
|
|
20230614,154800,13501366220,13170,13170,13170,13170,0
|
|
20230614,154700,13501366220,13170,13170,13170,13170,0
|
|
20230614,154600,13501366220,13170,13170,13170,13170,0
|
|
20230614,154500,13501366220,13170,13170,13170,13170,0
|
|
20230614,154400,13501366220,13170,13170,13170,13170,0
|
|
20230614,154300,13501366220,13170,13170,13170,13170,0
|
|
20230614,154200,13501366220,13170,13170,13170,13170,0
|
|
20230614,154100,13501366220,13170,13170,13170,13170,0
|
|
20230614,154000,13501366220,13170,13170,13170,13170,0
|
|
20230614,153900,13501366220,13170,13170,13170,13170,0
|
|
20230614,153800,13501366220,13170,13170,13170,13170,0
|
|
20230614,153700,13501366220,13170,13170,13170,13170,0
|
|
20230614,153600,13501366220,13170,13170,13170,13170,0
|
|
20230614,153500,13501366220,13170,13170,13170,13170,0
|
|
20230614,153400,13501366220,13170,13170,13170,13170,0
|
|
20230614,153300,13501366220,13170,13170,13170,13170,0
|
|
20230614,153200,13501366220,13170,13170,13170,13170,0
|
|
20230614,153100,13501366220,13170,13170,13170,13170,0
|
|
20230614,153000,13501366220,13170,13170,13170,13170,14960
|
|
20230614,152900,13304343020,13230,13230,13230,13230,0
|
|
20230614,152800,13304343020,13230,13230,13230,13230,0
|
|
20230614,152700,13304343020,13230,13230,13230,13230,0
|
|
20230614,152600,13304343020,13230,13230,13230,13230,0
|
|
20230614,152500,13304343020,13230,13230,13230,13230,0
|
|
20230614,152400,13304343020,13230,13230,13230,13230,0
|
|
20230614,152300,13304343020,13230,13230,13230,13230,0
|
|
20230614,152200,13304343020,13230,13230,13230,13230,0
|
|
20230614,152100,13304343020,13230,13230,13230,13230,0
|
|
20230614,152000,13304343020,13230,13230,13230,13230,0
|
|
20230614,151900,13304343020,13230,13220,13230,13220,2451
|
|
20230614,151800,13271917600,13220,13220,13230,13210,690
|
|
20230614,151700,13262796810,13220,13220,13220,13210,1252
|
|
20230614,151600,13246248370,13220,13210,13220,13210,865
|
|
20230614,151500,13234817020,13210,13220,13220,13200,520
|
|
20230614,151400,13227949410,13200,13220,13230,13200,1588
|
|
20230614,151300,13206966570,13220,13220,13230,13200,1233
|
|
20230614,151200,13190673340,13220,13220,13230,13220,819
|
|
20230614,151100,13179845870,13230,13230,13230,13220,591
|
|
20230614,151000,13172029970,13220,13220,13230,13220,556
|
|
20230614,150900,13164679260,13230,13210,13230,13210,1134
|
|
20230614,150800,13149697800,13220,13210,13230,13210,604
|
|
20230614,150700,13141714300,13210,13200,13210,13200,1070
|
|
20230614,150600,13127582580,13200,13200,13200,13180,209
|
|
20230614,150500,13124824440,13170,13180,13200,13170,1649
|
|
20230614,150400,13103080120,13170,13180,13180,13170,1207
|
|
20230614,150300,13087183450,13170,13180,13180,13170,675
|
|
20230614,150200,13078293360,13180,13170,13180,13170,434
|
|
20230614,150100,13072577070,13180,13170,13180,13170,388
|
|
20230614,150000,13067464980,13180,13170,13190,13170,845
|
|
20230614,145900,13056329210,13170,13180,13190,13170,1746
|
|
20230614,145800,13033320990,13180,13190,13190,13180,409
|
|
20230614,145700,13027930320,13190,13200,13200,13190,257
|
|
20230614,145600,13024540110,13200,13200,13200,13190,3206
|
|
20230614,145500,12982222380,13190,13210,13210,13190,2514
|
|
20230614,145400,12949056540,13200,13210,13220,13200,851
|
|
20230614,145300,12937822810,13210,13220,13220,13210,14
|
|
20230614,145200,12937637760,13200,13210,13220,13200,362
|
|
20230614,145100,12932857650,13210,13200,13220,13200,258
|
|
20230614,145000,12929449710,13220,13220,13220,13200,1018
|
|
20230614,144900,12916011750,13220,13210,13220,13200,439
|
|
20230614,144800,12910215450,13210,13210,13210,13200,554
|
|
20230614,144700,12902897610,13210,13200,13220,13200,215
|
|
20230614,144600,12900057090,13220,13220,13220,13200,328
|
|
20230614,144500,12895726830,13220,13200,13220,13200,1516
|
|
20230614,144400,12875715510,13220,13220,13220,13220,1
|
|
20230614,144300,12875702290,13200,13200,13220,13200,1062
|
|
20230614,144200,12861683470,13200,13220,13220,13200,624
|
|
20230614,144100,12853441670,13230,13210,13230,13210,1019
|
|
20230614,144000,12839980640,13230,13230,13230,13210,275
|
|
20230614,143900,12836347810,13230,13230,13230,13230,201
|
|
20230614,143800,12833688580,13230,13230,13230,13230,149
|
|
20230614,143700,12831717310,13240,13240,13240,13200,280
|
|
20230614,143600,12828017140,13240,13240,13240,13230,281
|
|
20230614,143500,12824296750,13240,13240,13240,13240,16
|
|
20230614,143400,12824084910,13240,13240,13240,13200,2247
|
|
20230614,143300,12794364160,13240,13210,13240,13200,1350
|
|
20230614,143200,12776516750,13220,13220,13220,13220,19
|
|
20230614,143100,12776265570,13220,13220,13220,13200,511
|
|
20230614,143000,12769513180,13220,13200,13220,13200,428
|
|
20230614,142900,12763862250,13200,13210,13210,13200,860
|
|
20230614,142800,12752508380,13220,13220,13220,13200,219
|
|
20230614,142700,12749615920,13210,13210,13220,13210,427
|
|
20230614,142600,12743975240,13210,13220,13220,13210,150
|
|
20230614,142500,12741993680,13210,13210,13220,13210,256
|
|
20230614,142400,12738610820,13230,13220,13230,13220,894
|
|
20230614,142300,12726790980,13220,13200,13220,13200,27
|
|
20230614,142200,12726434060,13200,13210,13210,13200,433
|
|
20230614,142100,12720717960,13200,13200,13200,13200,151
|
|
20230614,142000,12718724760,13200,13230,13230,13200,330
|
|
20230614,141900,12714365360,13200,13200,13200,13200,120
|
|
20230614,141800,12712781360,13190,13230,13230,13190,166
|
|
20230614,141700,12710589820,13230,13220,13230,13180,58
|
|
20230614,141600,12709822580,13230,13180,13230,13180,638
|
|
20230614,141500,12701408950,13180,13220,13230,13180,839
|
|
20230614,141400,12690339810,13230,13170,13230,13170,521
|
|
20230614,141300,12683478180,13180,13230,13230,13180,598
|
|
20230614,141200,12675594930,13180,13200,13230,13170,377
|
|
20230614,141100,12670618730,13200,13170,13200,13170,609
|
|
20230614,141000,12662592670,13160,13170,13180,13160,637
|
|
20230614,140900,12654204040,13170,13120,13170,13110,5253
|
|
20230614,140800,12585185750,13120,13140,13140,13120,2557
|
|
20230614,140700,12551628880,13140,13150,13150,13130,1824
|
|
20230614,140600,12527673720,13140,13150,13150,13140,2487
|
|
20230614,140500,12494985850,13150,13160,13160,13140,1768
|
|
20230614,140400,12471734210,13160,13170,13180,13160,3806
|
|
20230614,140300,12421627120,13180,13230,13230,13180,3403
|
|
20230614,140200,12376743330,13230,13200,13230,13200,178
|
|
20230614,140100,12374393670,13200,13200,13230,13200,709
|
|
20230614,140000,12365033700,13200,13230,13230,13200,1026
|
|
20230614,135900,12351487930,13230,13220,13230,13220,1606
|
|
20230614,135800,12330244840,13200,13200,13230,13200,373
|
|
20230614,135700,12325317810,13200,13200,13230,13200,442
|
|
20230614,135600,12319471560,13200,13230,13230,13200,1032
|
|
20230614,135500,12305837660,13220,13200,13220,13190,906
|
|
20230614,135400,12293872710,13220,13220,13220,13180,6871
|
|
20230614,135300,12203185440,13220,13230,13230,13220,300
|
|
20230614,135200,12199219100,13230,13220,13230,13210,1691
|
|
20230614,135100,12176864570,13220,13230,13250,13210,4172
|
|
20230614,135000,12121709860,13230,13270,13270,13230,2777
|
|
20230614,134900,12084916360,13270,13260,13270,13250,647
|
|
20230614,134800,12076340090,13260,13270,13280,13250,5228
|
|
20230614,134700,12006972010,13270,13270,13270,13270,191
|
|
20230614,134600,12004437440,13280,13280,13280,13270,1451
|
|
20230614,134500,11985174440,13290,13290,13290,13280,753
|
|
20230614,134400,11975172070,13300,13290,13300,13290,433
|
|
20230614,134300,11969417490,13290,13310,13320,13290,3756
|
|
20230614,134200,11919455500,13310,13310,13310,13310,93
|
|
20230614,134100,11918217670,13320,13310,13320,13300,666
|
|
20230614,134000,11909354770,13300,13300,13300,13300,60
|
|
20230614,133900,11908556770,13300,13300,13300,13300,1482
|
|
20230614,133800,11888846170,13300,13310,13310,13300,578
|
|
20230614,133700,11881157820,13310,13310,13310,13310,323
|
|
20230614,133600,11876858690,13310,13310,13310,13300,152
|
|
20230614,133500,11874835940,13300,13310,13310,13300,545
|
|
20230614,133400,11867584360,13310,13310,13310,13310,864
|
|
20230614,133300,11856084520,13310,13310,13320,13310,50
|
|
20230614,133200,11855418620,13310,13320,13320,13310,337
|
|
20230614,133100,11850932150,13320,13320,13320,13310,973
|
|
20230614,133000,11837980560,13320,13310,13320,13310,121
|
|
20230614,132900,11836368860,13320,13330,13330,13310,185
|
|
20230614,132800,11833906360,13330,13300,13330,13300,748
|
|
20230614,132700,11823950620,13300,13300,13310,13300,96
|
|
20230614,132600,11822673260,13300,13300,13310,13300,700
|
|
20230614,132500,11813360590,13310,13300,13310,13300,344
|
|
20230614,132400,11808783290,13300,13310,13310,13300,420
|
|
20230614,132300,11803196090,13310,13310,13310,13300,3461
|
|
20230614,132200,11757143760,13310,13320,13320,13310,4016
|
|
20230614,132100,11703687930,13320,13320,13330,13320,546
|
|
20230614,132000,11696414940,13330,13320,13330,13320,1156
|
|
20230614,131900,11681016610,13320,13320,13330,13320,191
|
|
20230614,131800,11678472480,13330,13320,13330,13320,1393
|
|
20230614,131700,11659917170,13340,13330,13340,13320,2345
|
|
20230614,131600,11628658500,13330,13330,13340,13330,890
|
|
20230614,131500,11616792590,13340,13340,13350,13340,1993
|
|
20230614,131400,11590204420,13350,13340,13350,13340,4610
|
|
20230614,131300,11528706870,13340,13370,13370,13340,675
|
|
20230614,131200,11519701770,13340,13370,13370,13340,558
|
|
20230614,131100,11512254310,13370,13360,13370,13350,666
|
|
20230614,131000,11503352870,13350,13350,13350,13350,1
|
|
20230614,130900,11503339520,13370,13350,13370,13350,28
|
|
20230614,130800,11502965480,13340,13350,13350,13340,592
|
|
20230614,130700,11495068190,13350,13350,13360,13350,1022
|
|
20230614,130600,11481420390,13350,13350,13350,13330,2239
|
|
20230614,130500,11451564820,13370,13350,13370,13350,65
|
|
20230614,130400,11450697050,13360,13360,13360,13350,358
|
|
20230614,130300,11445914380,13350,13340,13350,13340,545
|
|
20230614,130200,11438638830,13340,13340,13350,13330,117
|
|
20230614,130100,11437078400,13340,13340,13350,13340,1037
|
|
20230614,130000,11423244810,13340,13340,13350,13340,725
|
|
20230614,125900,11413573160,13350,13330,13350,13330,314
|
|
20230614,125800,11409387520,13330,13330,13360,13330,204
|
|
20230614,125700,11406665770,13330,13350,13360,13330,5714
|
|
20230614,125600,11330451020,13350,13360,13360,13340,408
|
|
20230614,125500,11325004200,13360,13360,13360,13360,78
|
|
20230614,125400,11323962120,13350,13350,13350,13350,2078
|
|
20230614,125300,11296220820,13360,13360,13360,13350,863
|
|
20230614,125200,11284696740,13360,13370,13370,13360,80
|
|
20230614,125100,11283627740,13360,13350,13360,13350,849
|
|
20230614,125000,11272288710,13360,13350,13360,13350,253
|
|
20230614,124900,11268910550,13360,13370,13370,13360,1014
|
|
20230614,124800,11255362600,13360,13360,13370,13360,1417
|
|
20230614,124700,11236431160,13370,13370,13370,13360,2511
|
|
20230614,124600,11202860300,13370,13380,13380,13370,687
|
|
20230614,124500,11193672950,13380,13380,13380,13380,247
|
|
20230614,124400,11190368090,13380,13380,13380,13370,428
|
|
20230614,124300,11184645390,13360,13380,13380,13360,2019
|
|
20230614,124200,11157648330,13390,13390,13390,13380,1137
|
|
20230614,124100,11142428900,13400,13390,13400,13390,656
|
|
20230614,124000,11133644520,13400,13400,13400,13390,491
|
|
20230614,123900,11127066380,13400,13390,13400,13390,393
|
|
20230614,123800,11121800280,13390,13380,13390,13380,2866
|
|
20230614,123700,11083426770,13380,13380,13380,13380,323
|
|
20230614,123600,11079105030,13380,13370,13380,13360,1982
|
|
20230614,123500,11052613190,13360,13380,13380,13360,1640
|
|
20230614,123400,11030680220,13380,13370,13380,13370,1046
|
|
20230614,123300,11016686740,13370,13380,13380,13360,2833
|
|
20230614,123200,10978804920,13390,13370,13390,13370,782
|
|
20230614,123100,10968340710,13370,13390,13390,13370,606
|
|
20230614,123000,10960231460,13390,13410,13410,13390,583
|
|
20230614,122900,10952419100,13410,13410,13420,13400,1197
|
|
20230614,122800,10936374490,13410,13430,13430,13410,1303
|
|
20230614,122700,10918890510,13440,13430,13440,13430,746
|
|
20230614,122600,10908871530,13430,13420,13430,13420,751
|
|
20230614,122500,10898792830,13420,13420,13420,13410,1766
|
|
20230614,122400,10875093640,13440,13440,13450,13420,1463
|
|
20230614,122300,10855451120,13440,13450,13450,13440,775
|
|
20230614,122200,10845033740,13450,13460,13460,13440,449
|
|
20230614,122100,10838993480,13450,13450,13470,13450,338
|
|
20230614,122000,10834446340,13430,13440,13440,13430,10
|
|
20230614,121900,10834312020,13440,13440,13440,13440,626
|
|
20230614,121800,10825898580,13430,13470,13480,13430,589
|
|
20230614,121700,10817967870,13460,13440,13460,13430,1134
|
|
20230614,121600,10802709590,13440,13450,13450,13440,380
|
|
20230614,121500,10797602270,13440,13440,13440,13440,3
|
|
20230614,121400,10797561950,13440,13450,13450,13440,1497
|
|
20230614,121300,10777432580,13450,13440,13450,13440,342
|
|
20230614,121200,10772834230,13440,13440,13450,13440,322
|
|
20230614,121100,10768506540,13440,13440,13440,13440,205
|
|
20230614,121000,10765751340,13430,13420,13430,13420,250
|
|
20230614,120900,10762395490,13420,13430,13430,13420,58
|
|
20230614,120800,10761616570,13430,13430,13430,13430,160
|
|
20230614,120700,10759467770,13430,13440,13440,13430,190
|
|
20230614,120600,10756916060,13440,13440,13440,13430,333
|
|
20230614,120500,10752441920,13440,13430,13440,13430,1012
|
|
20230614,120400,10738850750,13430,13440,13450,13430,2022
|
|
20230614,120300,10711694450,13430,13430,13430,13430,48
|
|
20230614,120200,10711049810,13450,13450,13450,13440,139
|
|
20230614,120100,10709180270,13450,13440,13450,13440,2091
|
|
20230614,120000,10681057290,13440,13440,13450,13430,265
|
|
20230614,115900,10677496020,13440,13440,13440,13440,693
|
|
20230614,115800,10668182100,13440,13440,13440,13440,331
|
|
20230614,115700,10663733460,13440,13420,13440,13410,1488
|
|
20230614,115600,10643764390,13420,13410,13420,13410,301
|
|
20230614,115500,10639727970,13430,13410,13430,13400,1724
|
|
20230614,115400,10616596810,13400,13420,13420,13400,348
|
|
20230614,115300,10611927440,13420,13400,13420,13390,1097
|
|
20230614,115200,10597235690,13390,13330,13430,13330,3888
|
|
20230614,115100,10545247480,13310,13370,13370,13300,8282
|
|
20230614,115000,10434871320,13360,13400,13400,13360,5860
|
|
20230614,114900,10356487130,13400,13410,13410,13400,2741
|
|
20230614,114800,10319757710,13410,13420,13420,13410,1048
|
|
20230614,114700,10305698930,13430,13430,13430,13430,1
|
|
20230614,114600,10305685500,13430,13420,13430,13410,1865
|
|
20230614,114500,10280674370,13420,13430,13430,13410,1939
|
|
20230614,114400,10254653480,13420,13430,13450,13420,364
|
|
20230614,114300,10249765320,13440,13450,13450,13420,1250
|
|
20230614,114200,10232978290,13450,13430,13450,13430,855
|
|
20230614,114100,10221492980,13430,13430,13460,13420,678
|
|
20230614,114000,10212386120,13430,13460,13460,13420,581
|
|
20230614,113900,10204583450,13470,13460,13470,13460,891
|
|
20230614,113800,10192590530,13470,13460,13470,13460,148
|
|
20230614,113700,10190598400,13460,13460,13470,13450,368
|
|
20230614,113600,10185645400,13460,13460,13460,13450,113
|
|
20230614,113500,10184124520,13460,13450,13460,13450,1261
|
|
20230614,113400,10167161700,13450,13440,13450,13420,2064
|
|
20230614,113300,10139432690,13440,13450,13460,13440,1700
|
|
20230614,113200,10116577550,13460,13450,13460,13440,2133
|
|
20230614,113100,10087889730,13460,13460,13460,13460,305
|
|
20230614,113000,10083784430,13460,13470,13470,13460,1218
|
|
20230614,112900,10067384270,13480,13480,13510,13460,2460
|
|
20230614,112800,10034221850,13460,13490,13490,13460,2298
|
|
20230614,112700,10003276750,13480,13490,13490,13480,1755
|
|
20230614,112600,9979619340,13480,13480,13480,13480,308
|
|
20230614,112500,9975467500,13480,13480,13490,13480,247
|
|
20230614,112400,9972137750,13480,13490,13490,13480,60
|
|
20230614,112300,9971328510,13490,13500,13500,13490,370
|
|
20230614,112200,9966337200,13490,13500,13500,13490,252
|
|
20230614,112100,9962937640,13500,13490,13500,13480,33
|
|
20230614,112000,9962492550,13480,13500,13500,13480,395
|
|
20230614,111900,9957166840,13480,13510,13510,13480,189
|
|
20230614,111800,9954619090,13480,13480,13500,13470,3365
|
|
20230614,111700,9909261680,13480,13510,13510,13480,3856
|
|
20230614,111600,9857282770,13500,13480,13500,13470,3686
|
|
20230614,111500,9807593700,13480,13500,13500,13480,3409
|
|
20230614,111400,9761622110,13510,13500,13510,13500,1091
|
|
20230614,111300,9746893560,13500,13510,13520,13500,1935
|
|
20230614,111200,9720752870,13510,13520,13530,13500,973
|
|
20230614,111100,9707606420,13530,13530,13530,13500,7181
|
|
20230614,111000,9610603080,13530,13550,13550,13520,3485
|
|
20230614,110900,9563436450,13550,13530,13560,13530,519
|
|
20230614,110800,9556408380,13530,13590,13590,13520,15494
|
|
20230614,110700,9346589280,13600,13620,13620,13590,805
|
|
20230614,110600,9335646320,13580,13620,13620,13580,1291
|
|
20230614,110500,9318097010,13600,13580,13620,13570,276
|
|
20230614,110400,9314345690,13600,13570,13600,13560,1009
|
|
20230614,110300,9300645490,13580,13580,13580,13570,619
|
|
20230614,110200,9292239610,13580,13610,13620,13580,1651
|
|
20230614,110100,9269788930,13590,13580,13600,13580,3509
|
|
20230614,110000,9222094140,13590,13570,13590,13570,241
|
|
20230614,105900,9218823730,13570,13580,13590,13570,1176
|
|
20230614,105800,9202855170,13580,13590,13590,13580,589
|
|
20230614,105700,9194853920,13600,13590,13600,13590,650
|
|
20230614,105600,9186017160,13580,13540,13580,13540,1876
|
|
20230614,105500,9160565770,13560,13560,13560,13540,722
|
|
20230614,105400,9150780540,13560,13550,13570,13550,863
|
|
20230614,105300,9139079090,13560,13570,13570,13560,1600
|
|
20230614,105200,9117382540,13560,13570,13570,13540,5352
|
|
20230614,105100,9044835590,13570,13580,13590,13560,4502
|
|
20230614,105000,8983723540,13590,13600,13610,13590,863
|
|
20230614,104900,8971990030,13600,13600,13600,13590,516
|
|
20230614,104800,8964972570,13600,13590,13600,13590,1132
|
|
20230614,104700,8949587140,13590,13590,13600,13580,2365
|
|
20230614,104600,8917456840,13590,13590,13610,13580,2603
|
|
20230614,104500,8882092860,13580,13590,13590,13580,1700
|
|
20230614,104400,8858993810,13590,13610,13630,13580,3720
|
|
20230614,104300,8808433120,13630,13630,13640,13620,793
|
|
20230614,104200,8797627360,13620,13600,13620,13590,1496
|
|
20230614,104100,8777267790,13590,13580,13600,13580,2638
|
|
20230614,104000,8741410880,13580,13590,13600,13580,1374
|
|
20230614,103900,8722738520,13590,13600,13630,13590,2019
|
|
20230614,103800,8695285970,13600,13650,13650,13600,2601
|
|
20230614,103700,8659852710,13650,13630,13660,13600,1859
|
|
20230614,103600,8634501030,13630,13560,13630,13560,1058
|
|
20230614,103500,8620107150,13580,13580,13590,13540,11317
|
|
20230614,103400,8466615800,13580,13610,13610,13580,10544
|
|
20230614,103300,8323209160,13610,13660,13660,13610,6991
|
|
20230614,103200,8227855000,13660,13690,13690,13660,3622
|
|
20230614,103100,8178307820,13690,13680,13690,13630,5705
|
|
20230614,103000,8100264230,13680,13680,13680,13610,7842
|
|
20230614,102900,7993287020,13680,13730,13730,13680,12012
|
|
20230614,102800,7828658980,13730,13740,13750,13700,11950
|
|
20230614,102700,7664666900,13740,13820,13830,13730,14196
|
|
20230614,102600,7469234650,13800,13870,13920,13770,82702
|
|
20230614,102500,6322111080,13870,13710,13900,13710,43449
|
|
20230614,102400,5721560800,13720,13620,13720,13620,17478
|
|
20230614,102300,5482562950,13630,13590,13640,13580,13020
|
|
20230614,102200,5305278720,13600,13550,13600,13540,13038
|
|
20230614,102100,5128397670,13540,13540,13550,13510,3357
|
|
20230614,102000,5082955570,13540,13480,13540,13480,5998
|
|
20230614,101900,5001848810,13480,13470,13510,13460,6883
|
|
20230614,101800,4909075100,13490,13530,13530,13470,6221
|
|
20230614,101700,4825036750,13520,13530,13540,13490,9629
|
|
20230614,101600,4694906570,13540,13550,13550,13520,6138
|
|
20230614,101500,4611828990,13550,13540,13550,13510,19351
|
|
20230614,101400,4349886870,13530,13520,13550,13500,15662
|
|
20230614,101300,4137905370,13510,13500,13520,13470,11693
|
|
20230614,101200,3980078580,13490,13470,13500,13450,6262
|
|
20230614,101100,3895649690,13470,13460,13480,13440,5790
|
|
20230614,101000,3817745480,13480,13480,13490,13450,13112
|
|
20230614,100900,3641126760,13480,13470,13490,13440,11555
|
|
20230614,100800,3485497280,13480,13430,13480,13420,4857
|
|
20230614,100700,3420098210,13460,13410,13460,13390,5322
|
|
20230614,100600,3348630720,13410,13350,13410,13340,3806
|
|
20230614,100500,3297643310,13350,13390,13390,13350,104
|
|
20230614,100400,3296254510,13410,13390,13410,13390,2502
|
|
20230614,100300,3262741150,13400,13370,13400,13350,3205
|
|
20230614,100200,3219856890,13370,13360,13380,13350,2492
|
|
20230614,100100,3186562760,13360,13360,13390,13360,1791
|
|
20230614,100000,3162610030,13360,13380,13380,13350,2880
|
|
20230614,095900,3124125000,13350,13380,13380,13350,6040
|
|
20230614,095800,3043409930,13380,13370,13380,13350,2594
|
|
20230614,095700,3008756930,13390,13380,13410,13360,1602
|
|
20230614,095600,2987340270,13380,13420,13420,13370,4083
|
|
20230614,095500,2932678980,13420,13410,13420,13400,933
|
|
20230614,095400,2920167920,13400,13410,13410,13400,524
|
|
20230614,095300,2913143050,13400,13380,13410,13370,1048
|
|
20230614,095200,2899103390,13400,13370,13400,13360,3198
|
|
20230614,095100,2856335740,13390,13370,13400,13360,1379
|
|
20230614,095000,2837901300,13360,13380,13410,13360,3182
|
|
20230614,094900,2795359140,13410,13410,13410,13370,2629
|
|
20230614,094800,2760140320,13420,13380,13420,13360,2175
|
|
20230614,094700,2731034750,13380,13380,13420,13360,2613
|
|
20230614,094600,2696069160,13380,13370,13410,13360,1518
|
|
20230614,094500,2675782030,13430,13450,13460,13360,8310
|
|
20230614,094400,2564184370,13460,13460,13470,13440,7768
|
|
20230614,094300,2459653530,13460,13510,13520,13450,7810
|
|
20230614,094200,2354281220,13510,13510,13520,13490,9824
|
|
20230614,094100,2221591300,13500,13450,13510,13440,11785
|
|
20230614,094000,2062730080,13440,13420,13460,13420,10511
|
|
20230614,093900,1921493200,13430,13370,13430,13370,4396
|
|
20230614,093800,1862550460,13370,13380,13420,13370,3890
|
|
20230614,093700,1810431290,13400,13370,13400,13360,3155
|
|
20230614,093600,1768225630,13450,13350,13450,13340,12971
|
|
20230614,093500,1594583040,13340,13360,13370,13340,4848
|
|
20230614,093400,1529834130,13350,13330,13360,13320,7020
|
|
20230614,093300,1436189730,13330,13340,13340,13320,4619
|
|
20230614,093200,1374622180,13340,13310,13350,13310,10593
|
|
20230614,093100,1233483520,13310,13230,13320,13220,7924
|
|
20230614,093000,1128228120,13240,13220,13240,13220,1270
|
|
20230614,092900,1111419170,13220,13230,13240,13220,775
|
|
20230614,092800,1101167110,13230,13210,13230,13210,1266
|
|
20230614,092700,1084431430,13220,13210,13240,13210,428
|
|
20230614,092600,1078775740,13240,13240,13240,13210,1713
|
|
20230614,092500,1056100650,13240,13200,13240,13200,3514
|
|
20230614,092400,1009597680,13240,13190,13240,13180,5128
|
|
20230614,092300,941828860,13190,13170,13200,13170,971
|
|
20230614,092200,929026240,13220,13130,13220,13130,6782
|
|
20230614,092100,839547750,13180,13180,13210,13110,5421
|
|
20230614,092000,768134290,13180,13150,13200,13100,9887
|
|
20230614,091900,638068420,13150,13140,13150,13080,5953
|
|
20230614,091800,560057900,13140,13130,13150,13130,1892
|
|
20230614,091700,535195030,13130,13160,13160,13130,811
|
|
20230614,091600,524537080,13150,13170,13170,13140,172
|
|
20230614,091500,522274080,13140,13130,13170,13130,167
|
|
20230614,091400,520077910,13130,13130,13180,13130,927
|
|
20230614,091300,507899040,13120,13120,13190,13110,2448
|
|
20230614,091200,475664450,13120,13100,13120,13100,2019
|
|
20230614,091100,449195480,13100,13110,13110,13100,419
|
|
20230614,091000,443706430,13100,13090,13110,13090,660
|
|
20230614,090900,435059010,13100,13100,13100,13090,3107
|
|
20230614,090800,394358970,13100,13100,13100,13090,3203
|
|
20230614,090700,352408280,13100,13150,13150,13090,2875
|
|
20230614,090600,314734340,13150,13160,13160,13150,1834
|
|
20230614,090500,290616050,13160,13070,13160,13070,2841
|
|
20230614,090400,253404160,13070,13110,13120,13070,3891
|
|
20230614,090300,202473870,13120,13150,13150,13120,3426
|
|
20230614,090200,157473180,13150,13160,13180,13150,1264
|
|
20230614,090100,140841020,13160,13190,13190,13160,5886
|
|
20230614,090000,63259170,13190,13190,13210,13180,4062
|