771 lines
41 KiB
CSV
771 lines
41 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230623,214800,7255401500,21300,21300,21300,21300,15830
|
||
|
|
20230623,214700,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,214600,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,214500,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,214400,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,214300,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,214200,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,214100,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,214000,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,213900,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,213800,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,213700,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,213600,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,213500,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,213400,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,213300,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,213200,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,213100,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,213000,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,212900,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,212800,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,212700,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,212600,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,212500,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,212400,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,212300,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,212200,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,212100,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,212000,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,211900,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,211800,7255401500,21300,21300,21300,21300,15830
|
||
|
|
20230623,211700,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,211600,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,211500,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,211400,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,211300,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,211200,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,211100,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,211000,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,210900,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,210800,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,210700,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,210600,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,210500,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,210400,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,210300,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,210200,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,210100,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,210000,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,205900,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,205800,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,205700,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,205600,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,205500,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,205400,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,205300,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,205200,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,205100,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,205000,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,204900,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,204800,7255401500,21300,21300,21300,21300,15830
|
||
|
|
20230623,204700,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,204600,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,204500,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,204400,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,204300,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,204200,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,204100,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,204000,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,203900,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,203800,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,203700,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,203600,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,203500,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,203400,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,203300,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,203200,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,203100,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,203000,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,202900,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,202800,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,202700,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,202600,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,202500,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,202400,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,202300,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,202200,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,202100,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,202000,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,201900,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,201800,7255401500,21300,21300,21300,21300,15830
|
||
|
|
20230623,201700,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,201600,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,201500,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,201400,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,201300,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,201200,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,201100,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,201000,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,200900,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,200800,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,200700,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,200600,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,200500,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,200400,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,200300,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,200200,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,200100,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,200000,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,195900,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,195800,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,195700,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,195600,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,195500,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,195400,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,195300,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,195200,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,195100,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,195000,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,194900,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,194800,7255401500,21300,21300,21300,21300,15830
|
||
|
|
20230623,194700,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,194600,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,194500,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,194400,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,194300,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,194200,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,194100,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,194000,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,193900,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,193800,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,193700,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,193600,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,193500,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,193400,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,193300,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,193200,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,193100,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,193000,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,192900,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,192800,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,192700,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,192600,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,192500,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,192400,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,192300,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,192200,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,192100,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,192000,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,191900,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,191800,7255401500,21300,21300,21300,21300,15830
|
||
|
|
20230623,191700,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,191600,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,191500,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,191400,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,191300,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,191200,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,191100,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,191000,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,190900,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,190800,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,190700,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,190600,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,190500,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,190400,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,190300,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,190200,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,190100,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,190000,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,185900,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,185800,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,185700,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,185600,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,185500,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,185400,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,185300,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,185200,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,185100,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,185000,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,184900,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,184800,7255401500,21300,21300,21300,21300,15830
|
||
|
|
20230623,184700,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,184600,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,184500,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,184400,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,184300,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,184200,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,184100,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,184000,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,183900,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,183800,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,183700,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,183600,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,183500,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,183400,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,183300,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,183200,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,183100,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,183000,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,182900,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,182800,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,182700,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,182600,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,182500,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,182400,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,182300,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,182200,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,182100,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,182000,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,181900,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,181800,7255401500,21300,21300,21300,21300,15830
|
||
|
|
20230623,181700,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,181600,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,181500,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,181400,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,181300,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,181200,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,181100,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,181000,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,180900,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,180800,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,180700,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,180600,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,180500,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,180400,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,180300,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,180200,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,180100,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,180000,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,175900,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,175800,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,175700,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,175600,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,175500,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,175400,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,175300,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,175200,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,175100,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,175000,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,174900,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,174800,7255401500,21300,21300,21300,21300,15830
|
||
|
|
20230623,174700,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,174600,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,174500,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,174400,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,174300,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,174200,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,174100,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,174000,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,173900,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,173800,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,173700,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,173600,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,173500,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,173400,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,173300,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,173200,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,173100,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,173000,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,172900,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,172800,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,172700,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,172600,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,172500,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,172400,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,172300,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,172200,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,172100,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,172000,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,171900,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,171800,7255401500,21300,21300,21300,21300,15830
|
||
|
|
20230623,171700,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,171600,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,171500,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,171400,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,171300,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,171200,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,171100,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,171000,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,170900,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,170800,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,170700,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,170600,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,170500,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,170400,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,170300,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,170200,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,170100,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,170000,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,165900,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,165800,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,165700,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,165600,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,165500,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,165400,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,165300,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,165200,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,165100,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,165000,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,164900,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,164800,7255401500,21300,21300,21300,21300,15830
|
||
|
|
20230623,164700,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,164600,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,164500,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,164400,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,164300,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,164200,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,164100,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,164000,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,163900,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,163800,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,163700,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,163600,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,163500,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,163400,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,163300,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,163200,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,163100,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,163000,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,162900,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,162800,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,162700,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,162600,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,162500,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,162400,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,162300,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,162200,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,162100,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,162000,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,161900,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,161800,7255401500,21300,21300,21300,21300,15830
|
||
|
|
20230623,161700,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,161600,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,161500,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,161400,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,161300,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,161200,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,161100,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,161000,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,160900,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,160800,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,160700,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,160600,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,160500,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,160400,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,160300,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,160200,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,160100,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,160000,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,155900,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,155800,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,155700,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,155600,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,155500,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,155400,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,155300,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,155200,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,155100,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,155000,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,154900,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,154800,7255401500,21300,21300,21300,21300,15830
|
||
|
|
20230623,154700,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,154600,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,154500,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,154400,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,154300,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,154200,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,154100,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,154000,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,153900,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,153800,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,153700,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,153600,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,153500,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,153400,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,153300,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,153200,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,153100,7255401500,21300,21300,21300,21300,0
|
||
|
|
20230623,153000,7255401500,21300,21300,21300,21300,15830
|
||
|
|
20230623,152900,6918222500,21450,21450,21450,21450,0
|
||
|
|
20230623,152800,6918222500,21450,21450,21450,21450,0
|
||
|
|
20230623,152700,6918222500,21450,21450,21450,21450,0
|
||
|
|
20230623,152600,6918222500,21450,21450,21450,21450,0
|
||
|
|
20230623,152500,6918222500,21450,21450,21450,21450,0
|
||
|
|
20230623,152400,6918222500,21450,21450,21450,21450,0
|
||
|
|
20230623,152300,6918222500,21450,21450,21450,21450,0
|
||
|
|
20230623,152200,6918222500,21450,21450,21450,21450,0
|
||
|
|
20230623,152100,6918222500,21450,21450,21450,21450,0
|
||
|
|
20230623,152000,6918222500,21450,21450,21450,21450,0
|
||
|
|
20230623,151900,6918222500,21450,21400,21450,21350,501
|
||
|
|
20230623,151800,6907489050,21450,21400,21450,21350,1494
|
||
|
|
20230623,151700,6875514200,21450,21350,21450,21350,2599
|
||
|
|
20230623,151600,6819927850,21400,21400,21400,21350,711
|
||
|
|
20230623,151500,6804745600,21350,21350,21400,21350,728
|
||
|
|
20230623,151400,6789183350,21400,21400,21400,21350,281
|
||
|
|
20230623,151300,6783173650,21400,21400,21400,21400,1
|
||
|
|
20230623,151200,6783152250,21350,21450,21450,21350,209
|
||
|
|
20230623,151100,6778679400,21450,21400,21450,21350,3974
|
||
|
|
20230623,151000,6693744450,21400,21350,21450,21350,494
|
||
|
|
20230623,150900,6683173050,21400,21400,21400,21350,418
|
||
|
|
20230623,150800,6674230150,21400,21350,21450,21350,1524
|
||
|
|
20230623,150700,6641603750,21400,21450,21450,21350,560
|
||
|
|
20230623,150600,6629620750,21400,21450,21450,21400,49
|
||
|
|
20230623,150500,6628572050,21450,21450,21450,21400,977
|
||
|
|
20230623,150400,6607626950,21450,21450,21450,21400,694
|
||
|
|
20230623,150300,6592741200,21400,21450,21500,21400,221
|
||
|
|
20230623,150200,6588002800,21450,21450,21450,21450,650
|
||
|
|
20230623,150100,6574060300,21450,21450,21450,21450,412
|
||
|
|
20230623,150000,6565222900,21400,21450,21450,21400,239
|
||
|
|
20230623,145900,6560098700,21450,21450,21500,21400,437
|
||
|
|
20230623,145800,6550725350,21500,21500,21500,21450,741
|
||
|
|
20230623,145700,6534830550,21450,21450,21450,21450,46
|
||
|
|
20230623,145600,6533843850,21500,21450,21500,21450,299
|
||
|
|
20230623,145500,6527430200,21450,21450,21500,21450,516
|
||
|
|
20230623,145400,6516361650,21450,21450,21500,21450,173
|
||
|
|
20230623,145300,6512650500,21500,21450,21500,21450,245
|
||
|
|
20230623,145200,6507384700,21500,21500,21500,21450,404
|
||
|
|
20230623,145100,6498718100,21450,21500,21500,21450,83
|
||
|
|
20230623,145000,6496937650,21500,21450,21500,21450,295
|
||
|
|
20230623,144900,6490607150,21450,21500,21500,21400,877
|
||
|
|
20230623,144800,6471804500,21450,21500,21500,21450,80
|
||
|
|
20230623,144700,6470088200,21500,21500,21500,21450,139
|
||
|
|
20230623,144600,6467101400,21500,21450,21500,21450,634
|
||
|
|
20230623,144500,6453502000,21450,21500,21500,21450,250
|
||
|
|
20230623,144400,6448139300,21500,21400,21500,21400,4688
|
||
|
|
20230623,144300,6347591400,21400,21450,21450,21400,371
|
||
|
|
20230623,144200,6339649800,21400,21400,21450,21400,522
|
||
|
|
20230623,144100,6328478750,21400,21400,21450,21400,55
|
||
|
|
20230623,144000,6327301700,21450,21400,21450,21400,211
|
||
|
|
20230623,143900,6322786150,21400,21450,21450,21400,277
|
||
|
|
20230623,143800,6316857400,21450,21450,21450,21400,40
|
||
|
|
20230623,143700,6316001000,21400,21450,21450,21400,53
|
||
|
|
20230623,143600,6314866650,21400,21400,21450,21400,1099
|
||
|
|
20230623,143500,6291347850,21450,21400,21450,21400,830
|
||
|
|
20230623,143400,6273585350,21400,21400,21450,21400,265
|
||
|
|
20230623,143300,6267914100,21450,21400,21450,21400,1600
|
||
|
|
20230623,143200,6233672300,21450,21400,21450,21400,88
|
||
|
|
20230623,143100,6231788600,21450,21450,21450,21400,53
|
||
|
|
20230623,143000,6230654250,21400,21350,21450,21350,2417
|
||
|
|
20230623,142900,6178938300,21350,21350,21400,21350,288
|
||
|
|
20230623,142800,6172789400,21400,21450,21450,21400,1368
|
||
|
|
20230623,142700,6143513900,21400,21400,21450,21400,369
|
||
|
|
20230623,142600,6135617050,21450,21450,21450,21400,611
|
||
|
|
20230623,142500,6122538900,21400,21450,21450,21400,45
|
||
|
|
20230623,142400,6121575750,21400,21400,21450,21400,328
|
||
|
|
20230623,142300,6114556200,21450,21400,21450,21400,377
|
||
|
|
20230623,142200,6106486900,21450,21400,21450,21400,304
|
||
|
|
20230623,142100,6099980300,21450,21450,21450,21400,601
|
||
|
|
20230623,142000,6087094550,21450,21400,21450,21400,3269
|
||
|
|
20230623,141900,6017137750,21450,21400,21450,21400,513
|
||
|
|
20230623,141800,6006146700,21400,21400,21450,21400,332
|
||
|
|
20230623,141700,5999041750,21400,21400,21400,21400,359
|
||
|
|
20230623,141600,5991359150,21400,21400,21400,21400,511
|
||
|
|
20230623,141500,5980423750,21400,21400,21450,21350,588
|
||
|
|
20230623,141400,5967842400,21450,21400,21450,21400,341
|
||
|
|
20230623,141300,5960544850,21400,21400,21400,21350,520
|
||
|
|
20230623,141200,5949418500,21400,21350,21400,21350,198
|
||
|
|
20230623,141100,5945188550,21400,21350,21400,21350,1469
|
||
|
|
20230623,141000,5913764300,21350,21400,21400,21300,790
|
||
|
|
20230623,140900,5896906850,21350,21350,21400,21350,160
|
||
|
|
20230623,140800,5893490800,21350,21350,21400,21350,105
|
||
|
|
20230623,140700,5891248950,21350,21400,21400,21350,700
|
||
|
|
20230623,140600,5876303600,21350,21350,21400,21350,2236
|
||
|
|
20230623,140500,5828562800,21300,21350,21350,21300,61
|
||
|
|
20230623,140400,5827263300,21350,21400,21400,21300,1720
|
||
|
|
20230623,140300,5790548550,21350,21350,21400,21350,997
|
||
|
|
20230623,140200,5769262150,21400,21350,21400,21350,266
|
||
|
|
20230623,140100,5763581500,21400,21400,21400,21350,170
|
||
|
|
20230623,140000,5759951850,21350,21350,21400,21350,334
|
||
|
|
20230623,135900,5752820850,21350,21350,21400,21350,169
|
||
|
|
20230623,135800,5749212550,21350,21350,21400,21350,623
|
||
|
|
20230623,135700,5735911150,21350,21350,21400,21350,713
|
||
|
|
20230623,135600,5720688300,21350,21350,21400,21350,547
|
||
|
|
20230623,135500,5709009500,21350,21450,21450,21350,433
|
||
|
|
20230623,135400,5699745350,21400,21400,21450,21400,963
|
||
|
|
20230623,135300,5679136700,21400,21400,21450,21400,79
|
||
|
|
20230623,135200,5677445900,21450,21400,21450,21400,161
|
||
|
|
20230623,135100,5674000350,21400,21400,21450,21400,614
|
||
|
|
20230623,135000,5660860500,21400,21400,21450,21400,846
|
||
|
|
20230623,134900,5642755950,21450,21400,21450,21400,426
|
||
|
|
20230623,134800,5633639200,21400,21400,21450,21400,829
|
||
|
|
20230623,134700,5615898350,21400,21400,21450,21400,683
|
||
|
|
20230623,134600,5601281950,21400,21400,21450,21400,204
|
||
|
|
20230623,134500,5596916100,21450,21400,21450,21350,986
|
||
|
|
20230623,134400,5575816300,21350,21400,21450,21350,851
|
||
|
|
20230623,134300,5557588750,21400,21400,21450,21350,1106
|
||
|
|
20230623,134200,5533921900,21350,21350,21450,21300,1620
|
||
|
|
20230623,134100,5499300000,21350,21300,21400,21300,6588
|
||
|
|
20230623,134000,5358418750,21300,21350,21350,21300,77
|
||
|
|
20230623,133900,5356778250,21300,21300,21400,21300,5157
|
||
|
|
20230623,133800,5246686450,21300,21250,21350,21250,1362
|
||
|
|
20230623,133700,5217690250,21250,21250,21300,21200,1715
|
||
|
|
20230623,133600,5181286050,21250,21250,21300,21250,668
|
||
|
|
20230623,133500,5167087500,21300,21300,21300,21200,2329
|
||
|
|
20230623,133400,5117619700,21300,21300,21350,21300,1229
|
||
|
|
20230623,133300,5091441900,21300,21250,21350,21250,5556
|
||
|
|
20230623,133200,4973274450,21250,21350,21350,21250,16297
|
||
|
|
20230623,133100,4625471900,21400,21350,21400,21350,265
|
||
|
|
20230623,133000,4619814050,21350,21350,21350,21350,192
|
||
|
|
20230623,132900,4615714850,21400,21350,21400,21350,956
|
||
|
|
20230623,132800,4595274050,21350,21400,21400,21350,220
|
||
|
|
20230623,132700,4590575450,21350,21350,21400,21350,82
|
||
|
|
20230623,132600,4588824650,21400,21400,21400,21350,461
|
||
|
|
20230623,132500,4578966600,21400,21400,21400,21350,27
|
||
|
|
20230623,132400,4578389050,21350,21400,21400,21350,390
|
||
|
|
20230623,132300,4570062350,21350,21350,21400,21350,1065
|
||
|
|
20230623,132200,4547322300,21400,21400,21400,21400,1
|
||
|
|
20230623,132100,4547300900,21350,21400,21400,21350,234
|
||
|
|
20230623,132000,4542304900,21350,21350,21400,21350,231
|
||
|
|
20230623,131900,4537372900,21350,21400,21400,21350,176
|
||
|
|
20230623,131800,4533615100,21350,21350,21400,21350,839
|
||
|
|
20230623,131700,4515678400,21400,21350,21400,21350,85
|
||
|
|
20230623,131600,4513863350,21400,21400,21400,21350,194
|
||
|
|
20230623,131500,4509720800,21350,21350,21400,21350,284
|
||
|
|
20230623,131400,4503654800,21350,21350,21400,21350,336
|
||
|
|
20230623,131300,4496472750,21400,21350,21400,21350,58
|
||
|
|
20230623,131200,4495232850,21350,21350,21400,21350,301
|
||
|
|
20230623,131100,4488805850,21400,21400,21400,21400,2
|
||
|
|
20230623,131000,4488763050,21400,21400,21400,21350,199
|
||
|
|
20230623,130900,4484511800,21350,21400,21400,21350,241
|
||
|
|
20230623,130800,4479365900,21400,21350,21400,21350,348
|
||
|
|
20230623,130700,4471935800,21400,21350,21400,21350,172
|
||
|
|
20230623,130600,4468263350,21350,21350,21400,21350,711
|
||
|
|
20230623,130500,4453054800,21350,21350,21400,21350,638
|
||
|
|
20230623,130400,4439418350,21400,21350,21400,21350,760
|
||
|
|
20230623,130300,4423192050,21350,21350,21400,21350,118
|
||
|
|
20230623,130200,4420672700,21350,21350,21400,21350,259
|
||
|
|
20230623,130100,4415143000,21400,21350,21400,21350,171
|
||
|
|
20230623,130000,4411492000,21350,21350,21400,21350,101
|
||
|
|
20230623,125900,4409335600,21400,21400,21400,21350,31
|
||
|
|
20230623,125800,4408673450,21350,21400,21400,21350,351
|
||
|
|
20230623,125700,4401178800,21350,21400,21450,21350,328
|
||
|
|
20230623,125600,4394164950,21450,21400,21450,21350,317
|
||
|
|
20230623,125500,4387386100,21400,21450,21450,21400,639
|
||
|
|
20230623,125400,4373711400,21400,21450,21450,21400,220
|
||
|
|
20230623,125300,4369002700,21450,21450,21450,21400,154
|
||
|
|
20230623,125200,4365701150,21500,21400,21500,21400,1455
|
||
|
|
20230623,125100,4334492500,21450,21400,21450,21400,1038
|
||
|
|
20230623,125000,4312242750,21400,21400,21450,21350,2083
|
||
|
|
20230623,124900,4267656250,21350,21400,21400,21350,1198
|
||
|
|
20230623,124800,4242073550,21350,21400,21450,21350,1254
|
||
|
|
20230623,124700,4215221500,21450,21450,21450,21400,105
|
||
|
|
20230623,124600,4212974250,21400,21400,21450,21350,572
|
||
|
|
20230623,124500,4200742750,21350,21350,21450,21300,3026
|
||
|
|
20230623,124400,4136013900,21350,21350,21400,21350,200
|
||
|
|
20230623,124300,4131743650,21350,21350,21400,21350,295
|
||
|
|
20230623,124200,4125444600,21350,21350,21400,21350,901
|
||
|
|
20230623,124100,4106197500,21400,21400,21400,21350,252
|
||
|
|
20230623,124000,4100816650,21400,21400,21400,21350,71
|
||
|
|
20230623,123900,4099300700,21350,21400,21400,21350,577
|
||
|
|
20230623,123800,4086964550,21400,21350,21400,21350,160
|
||
|
|
20230623,123700,4083548100,21400,21350,21400,21350,84
|
||
|
|
20230623,123600,4081754650,21350,21450,21450,21350,1539
|
||
|
|
20230623,123500,4048811150,21400,21400,21450,21400,257
|
||
|
|
20230623,123400,4043311050,21400,21400,21450,21400,98
|
||
|
|
20230623,123300,4041213000,21400,21400,21450,21400,271
|
||
|
|
20230623,123200,4035413550,21450,21400,21450,21400,180
|
||
|
|
20230623,123100,4031561250,21450,21450,21450,21450,11
|
||
|
|
20230623,123000,4031325300,21400,21350,21450,21350,375
|
||
|
|
20230623,122900,4023305000,21400,21400,21450,21400,798
|
||
|
|
20230623,122800,4006224100,21450,21400,21450,21400,88
|
||
|
|
20230623,122700,4004339100,21400,21400,21450,21400,75
|
||
|
|
20230623,122600,4002734000,21450,21450,21450,21400,557
|
||
|
|
20230623,122500,3990806650,21450,21450,21450,21450,2
|
||
|
|
20230623,122400,3990763750,21400,21450,21450,21400,56
|
||
|
|
20230623,122300,3989564850,21450,21450,21450,21400,732
|
||
|
|
20230623,122200,3973892250,21400,21450,21450,21350,717
|
||
|
|
20230623,122100,3958545700,21400,21400,21450,21400,705
|
||
|
|
20230623,122000,3943453600,21400,21400,21450,21400,1197
|
||
|
|
20230623,121900,3917835150,21450,21450,21450,21400,345
|
||
|
|
20230623,121800,3910449450,21400,21400,21450,21400,184
|
||
|
|
20230623,121700,3906511700,21450,21350,21450,21350,456
|
||
|
|
20230623,121600,3896762350,21400,21400,21400,21350,206
|
||
|
|
20230623,121500,3892363900,21350,21350,21400,21350,89
|
||
|
|
20230623,121400,3890463350,21400,21350,21400,21350,495
|
||
|
|
20230623,121300,3879879650,21400,21350,21400,21350,532
|
||
|
|
20230623,121200,3868511400,21350,21450,21450,21350,564
|
||
|
|
20230623,121100,3856450700,21400,21350,21450,21350,839
|
||
|
|
20230623,121000,3838504650,21400,21450,21450,21400,421
|
||
|
|
20230623,120900,3829495000,21400,21450,21450,21400,236
|
||
|
|
20230623,120800,3824442500,21450,21400,21450,21400,240
|
||
|
|
20230623,120700,3819297300,21400,21400,21450,21350,872
|
||
|
|
20230623,120600,3800654350,21350,21400,21400,21350,81
|
||
|
|
20230623,120500,3798923200,21450,21450,21500,21400,489
|
||
|
|
20230623,120400,3788435850,21500,21450,21500,21450,221
|
||
|
|
20230623,120300,3783695300,21500,21450,21500,21450,309
|
||
|
|
20230623,120200,3777066850,21500,21450,21500,21450,1288
|
||
|
|
20230623,120100,3749421000,21450,21450,21450,21400,2484
|
||
|
|
20230623,120000,3696155550,21400,21450,21450,21400,2158
|
||
|
|
20230623,115900,3649877150,21450,21400,21450,21400,82
|
||
|
|
20230623,115800,3648121550,21450,21450,21450,21400,21
|
||
|
|
20230623,115700,3647671450,21400,21450,21450,21400,660
|
||
|
|
20230623,115600,3633536350,21450,21400,21450,21400,76
|
||
|
|
20230623,115500,3631909200,21450,21450,21450,21400,309
|
||
|
|
20230623,115400,3625296450,21400,21450,21450,21400,1294
|
||
|
|
20230623,115300,3597604550,21400,21450,21450,21400,53
|
||
|
|
20230623,115200,3596469700,21450,21450,21450,21450,1
|
||
|
|
20230623,115100,3596448250,21400,21400,21450,21350,1103
|
||
|
|
20230623,115000,3572866350,21450,21400,21450,21350,2697
|
||
|
|
20230623,114900,3515087300,21400,21400,21400,21350,29
|
||
|
|
20230623,114800,3514467900,21350,21400,21450,21350,580
|
||
|
|
20230623,114700,3502059800,21450,21450,21450,21400,229
|
||
|
|
20230623,114600,3497158300,21450,21450,21450,21450,1
|
||
|
|
20230623,114500,3497136850,21400,21400,21450,21400,520
|
||
|
|
20230623,114400,3486008600,21450,21400,21450,21350,4539
|
||
|
|
20230623,114300,3388918500,21400,21400,21400,21350,12
|
||
|
|
20230623,114200,3388661950,21350,21400,21400,21350,79
|
||
|
|
20230623,114100,3386975100,21350,21350,21400,21350,615
|
||
|
|
20230623,114000,3373844350,21350,21350,21400,21350,1748
|
||
|
|
20230623,113900,3336518400,21300,21300,21350,21300,431
|
||
|
|
20230623,113800,3327322050,21350,21300,21350,21300,703
|
||
|
|
20230623,113700,3312336850,21350,21350,21350,21350,6
|
||
|
|
20230623,113600,3312208750,21300,21300,21350,21250,729
|
||
|
|
20230623,113500,3296684750,21300,21300,21300,21250,411
|
||
|
|
20230623,113400,3287948950,21300,21250,21300,21250,164
|
||
|
|
20230623,113300,3284459800,21250,21250,21300,21250,2486
|
||
|
|
20230623,113200,3231622650,21300,21350,21350,21300,1032
|
||
|
|
20230623,113100,3209640750,21300,21350,21350,21300,179
|
||
|
|
20230623,113000,3205827850,21300,21300,21350,21300,195
|
||
|
|
20230623,112900,3201674250,21350,21300,21350,21250,85
|
||
|
|
20230623,112800,3199863800,21350,21300,21350,21250,1041
|
||
|
|
20230623,112700,3177705650,21250,21300,21350,21250,1559
|
||
|
|
20230623,112600,3144496650,21300,21350,21350,21300,1767
|
||
|
|
20230623,112500,3106843050,21350,21300,21350,21300,524
|
||
|
|
20230623,112400,3095681350,21300,21300,21300,21300,46
|
||
|
|
20230623,112300,3094701550,21350,21400,21400,21300,242
|
||
|
|
20230623,112200,3089535150,21400,21400,21400,21350,472
|
||
|
|
20230623,112100,3079452750,21350,21400,21400,21350,184
|
||
|
|
20230623,112000,3075519150,21400,21350,21400,21350,179
|
||
|
|
20230623,111900,3071692250,21400,21400,21400,21350,432
|
||
|
|
20230623,111800,3062468800,21350,21300,21400,21300,1879
|
||
|
|
20230623,111700,3022352300,21350,21300,21350,21300,317
|
||
|
|
20230623,111600,3015598950,21350,21350,21350,21300,446
|
||
|
|
20230623,111500,3006091950,21300,21300,21350,21300,364
|
||
|
|
20230623,111400,2998338550,21300,21300,21350,21300,127
|
||
|
|
20230623,111300,2995633150,21300,21300,21300,21300,327
|
||
|
|
20230623,111200,2988668050,21300,21300,21350,21250,984
|
||
|
|
20230623,111100,2967718050,21350,21350,21350,21300,278
|
||
|
|
20230623,111000,2961796050,21300,21350,21350,21300,366
|
||
|
|
20230623,110900,2953999350,21300,21300,21350,21300,691
|
||
|
|
20230623,110800,2939271350,21300,21350,21350,21300,45
|
||
|
|
20230623,110700,2938311650,21350,21350,21350,21300,441
|
||
|
|
20230623,110600,2928916350,21300,21350,21350,21300,577
|
||
|
|
20230623,110500,2916622450,21350,21350,21350,21300,405
|
||
|
|
20230623,110400,2907994900,21350,21350,21350,21300,406
|
||
|
|
20230623,110300,2899346100,21300,21300,21350,21250,3017
|
||
|
|
20230623,110200,2835165800,21250,21300,21300,21250,984
|
||
|
|
20230623,110100,2814226200,21300,21300,21300,21200,747
|
||
|
|
20230623,110000,2798359900,21250,21300,21300,21200,1514
|
||
|
|
20230623,105900,2766209500,21300,21250,21300,21250,587
|
||
|
|
20230623,105800,2753725200,21300,21350,21350,21250,2534
|
||
|
|
20230623,105700,2699822900,21300,21300,21350,21300,207
|
||
|
|
20230623,105600,2695413100,21350,21350,21350,21300,511
|
||
|
|
20230623,105500,2684512550,21350,21350,21350,21300,98
|
||
|
|
20230623,105400,2682423350,21300,21250,21350,21200,4338
|
||
|
|
20230623,105300,2590043150,21250,21300,21350,21200,17234
|
||
|
|
20230623,105200,2223967750,21350,21400,21400,21300,3905
|
||
|
|
20230623,105100,2140600900,21400,21400,21400,21350,213
|
||
|
|
20230623,105000,2136050150,21400,21400,21400,21350,833
|
||
|
|
20230623,104900,2118231300,21350,21350,21400,21350,238
|
||
|
|
20230623,104800,2113149950,21350,21400,21400,21350,51
|
||
|
|
20230623,104700,2112060850,21400,21400,21450,21350,730
|
||
|
|
20230623,104600,2096438650,21450,21450,21450,21400,465
|
||
|
|
20230623,104500,2086478700,21400,21400,21450,21400,880
|
||
|
|
20230623,104400,2067630050,21450,21400,21450,21400,342
|
||
|
|
20230623,104300,2060299100,21450,21450,21450,21400,588
|
||
|
|
20230623,104200,2047715550,21400,21450,21450,21400,331
|
||
|
|
20230623,104100,2040617850,21450,21400,21450,21400,1085
|
||
|
|
20230623,104000,2017370350,21450,21450,21450,21400,360
|
||
|
|
20230623,103900,2009665750,21400,21400,21450,21400,113
|
||
|
|
20230623,103800,2007247400,21450,21400,21450,21400,339
|
||
|
|
20230623,103700,1999983200,21450,21450,21450,21400,603
|
||
|
|
20230623,103600,1987077850,21400,21450,21500,21400,531
|
||
|
|
20230623,103500,1975690150,21500,21450,21500,21450,2388
|
||
|
|
20230623,103400,1924466350,21450,21450,21450,21400,173
|
||
|
|
20230623,103300,1920762850,21400,21400,21450,21400,570
|
||
|
|
20230623,103200,1908550000,21400,21450,21500,21400,689
|
||
|
|
20230623,103100,1893770800,21500,21500,21500,21450,565
|
||
|
|
20230623,103000,1881629900,21500,21500,21550,21500,285
|
||
|
|
20230623,102900,1875502200,21550,21550,21550,21550,3
|
||
|
|
20230623,102800,1875437550,21550,21550,21550,21500,209
|
||
|
|
20230623,102700,1870942900,21500,21550,21550,21500,321
|
||
|
|
20230623,102600,1864030300,21550,21500,21550,21500,1025
|
||
|
|
20230623,102500,1841941600,21550,21550,21550,21500,567
|
||
|
|
20230623,102400,1829748350,21500,21500,21550,21500,595
|
||
|
|
20230623,102300,1816939800,21500,21550,21550,21500,211
|
||
|
|
20230623,102200,1812394100,21550,21550,21550,21500,182
|
||
|
|
20230623,102100,1808479300,21500,21500,21550,21500,1333
|
||
|
|
20230623,102000,1779767850,21550,21550,21550,21500,954
|
||
|
|
20230623,101900,1759237000,21550,21500,21550,21500,487
|
||
|
|
20230623,101800,1748766250,21550,21550,21550,21500,169
|
||
|
|
20230623,101700,1745131700,21550,21550,21550,21500,336
|
||
|
|
20230623,101600,1737892500,21550,21600,21600,21500,406
|
||
|
|
20230623,101500,1729144350,21600,21550,21600,21550,1493
|
||
|
|
20230623,101400,1696970100,21550,21550,21550,21500,412
|
||
|
|
20230623,101300,1688104050,21550,21500,21550,21450,3437
|
||
|
|
20230623,101200,1614210550,21500,21450,21500,21450,343
|
||
|
|
20230623,101100,1606843950,21500,21450,21500,21450,1824
|
||
|
|
20230623,101000,1567718850,21450,21400,21450,21400,601
|
||
|
|
20230623,100900,1554847750,21450,21450,21450,21400,240
|
||
|
|
20230623,100800,1549708800,21450,21450,21450,21450,8
|
||
|
|
20230623,100700,1549537200,21450,21450,21450,21350,1263
|
||
|
|
20230623,100600,1522509200,21400,21400,21450,21400,79
|
||
|
|
20230623,100500,1520816900,21400,21450,21450,21400,901
|
||
|
|
20230623,100400,1501533900,21450,21450,21450,21400,494
|
||
|
|
20230623,100300,1490954700,21450,21400,21450,21400,242
|
||
|
|
20230623,100200,1485775650,21450,21450,21450,21350,169
|
||
|
|
20230623,100100,1482151600,21450,21400,21450,21350,1670
|
||
|
|
20230623,100000,1446424650,21400,21400,21400,21350,73
|
||
|
|
20230623,095900,1444865950,21400,21400,21400,21400,128
|
||
|
|
20230623,095800,1442126750,21400,21400,21400,21350,255
|
||
|
|
20230623,095700,1436679050,21400,21400,21450,21400,520
|
||
|
|
20230623,095600,1425550850,21400,21400,21400,21350,1079
|
||
|
|
20230623,095500,1402475250,21400,21400,21400,21400,266
|
||
|
|
20230623,095400,1396782850,21400,21450,21450,21400,655
|
||
|
|
20230623,095300,1382765200,21450,21450,21450,21400,83
|
||
|
|
20230623,095200,1380987600,21450,21400,21450,21400,756
|
||
|
|
20230623,095100,1364808850,21400,21400,21400,21400,1294
|
||
|
|
20230623,095000,1337117250,21400,21400,21400,21350,284
|
||
|
|
20230623,094900,1331041500,21400,21400,21400,21400,16
|
||
|
|
20230623,094800,1330699100,21400,21400,21450,21400,932
|
||
|
|
20230623,094700,1310753900,21450,21450,21450,21400,219
|
||
|
|
20230623,094600,1306066350,21400,21450,21500,21400,3321
|
||
|
|
20230623,094500,1234953050,21500,21500,21500,21450,172
|
||
|
|
20230623,094400,1231256050,21450,21500,21500,21450,254
|
||
|
|
20230623,094300,1225807150,21450,21500,21500,21450,131
|
||
|
|
20230623,094200,1222995950,21450,21450,21500,21450,149
|
||
|
|
20230623,094100,1219799850,21500,21500,21500,21450,451
|
||
|
|
20230623,094000,1210125450,21450,21500,21500,21450,356
|
||
|
|
20230623,093900,1202473650,21500,21500,21500,21500,5
|
||
|
|
20230623,093800,1202366150,21450,21500,21500,21450,268
|
||
|
|
20230623,093700,1196605800,21500,21450,21550,21450,2665
|
||
|
|
20230623,093600,1139409000,21450,21450,21450,21450,494
|
||
|
|
20230623,093500,1128812700,21450,21450,21450,21450,133
|
||
|
|
20230623,093400,1125959850,21450,21450,21450,21400,67
|
||
|
|
20230623,093300,1124524550,21450,21450,21450,21450,47
|
||
|
|
20230623,093200,1123516400,21400,21500,21500,21400,221
|
||
|
|
20230623,093100,1118778500,21500,21450,21500,21400,1092
|
||
|
|
20230623,093000,1095379400,21450,21450,21450,21400,736
|
||
|
|
20230623,092900,1079594400,21450,21400,21450,21350,1390
|
||
|
|
20230623,092800,1049874500,21400,21400,21400,21350,619
|
||
|
|
20230623,092700,1036630150,21400,21500,21500,21400,4804
|
||
|
|
20230623,092600,933788200,21500,21500,21500,21450,397
|
||
|
|
20230623,092500,925253400,21500,21500,21500,21450,795
|
||
|
|
20230623,092400,908198800,21500,21500,21500,21450,1240
|
||
|
|
20230623,092300,881541550,21450,21500,21550,21450,1905
|
||
|
|
20230623,092200,840615350,21550,21500,21550,21500,391
|
||
|
|
20230623,092100,832208250,21550,21550,21550,21550,403
|
||
|
|
20230623,092000,823523600,21550,21550,21600,21550,1566
|
||
|
|
20230623,091900,789775250,21600,21500,21600,21500,754
|
||
|
|
20230623,091800,773531250,21550,21600,21600,21500,775
|
||
|
|
20230623,091700,756835950,21600,21550,21600,21550,69
|
||
|
|
20230623,091600,755348300,21600,21650,21650,21600,684
|
||
|
|
20230623,091500,740573850,21650,21700,21700,21600,367
|
||
|
|
20230623,091400,732631700,21700,21600,21700,21600,736
|
||
|
|
20230623,091300,716724250,21650,21650,21700,21650,688
|
||
|
|
20230623,091200,701828400,21650,21600,21700,21600,463
|
||
|
|
20230623,091100,691805150,21600,21650,21650,21550,296
|
||
|
|
20230623,091000,685411050,21600,21600,21650,21550,578
|
||
|
|
20230623,090900,672925500,21600,21650,21650,21550,807
|
||
|
|
20230623,090800,655480250,21700,21650,21700,21600,1267
|
||
|
|
20230623,090700,628001100,21650,21600,21650,21550,514
|
||
|
|
20230623,090600,616896200,21600,21600,21700,21550,1864
|
||
|
|
20230623,090500,576646000,21600,21550,21650,21550,471
|
||
|
|
20230623,090400,566481050,21650,21650,21650,21400,17004
|
||
|
|
20230623,090300,200689950,21650,21700,21750,21650,720
|
||
|
|
20230623,090200,185080000,21700,21700,21750,21650,1556
|
||
|
|
20230623,090100,151333450,21750,21750,21800,21700,749
|
||
|
|
20230623,090000,135042200,21800,21600,21800,21600,6044
|