730 lines
38 KiB
CSV
730 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,210700,5930258900,37150,37150,37150,37150,1584
|
|
20230620,210600,5930258900,37150,37150,37150,37150,0
|
|
20230620,210500,5930258900,37150,37150,37150,37150,0
|
|
20230620,210400,5930258900,37150,37150,37150,37150,0
|
|
20230620,210300,5930258900,37150,37150,37150,37150,0
|
|
20230620,210200,5930258900,37150,37150,37150,37150,0
|
|
20230620,210100,5930258900,37150,37150,37150,37150,0
|
|
20230620,210000,5930258900,37150,37150,37150,37150,0
|
|
20230620,205900,5930258900,37150,37150,37150,37150,0
|
|
20230620,205800,5930258900,37150,37150,37150,37150,0
|
|
20230620,205700,5930258900,37150,37150,37150,37150,0
|
|
20230620,205600,5930258900,37150,37150,37150,37150,0
|
|
20230620,205500,5930258900,37150,37150,37150,37150,0
|
|
20230620,205400,5930258900,37150,37150,37150,37150,0
|
|
20230620,205300,5930258900,37150,37150,37150,37150,0
|
|
20230620,205200,5930258900,37150,37150,37150,37150,0
|
|
20230620,205100,5930258900,37150,37150,37150,37150,0
|
|
20230620,205000,5930258900,37150,37150,37150,37150,0
|
|
20230620,204900,5930258900,37150,37150,37150,37150,0
|
|
20230620,204800,5930258900,37150,37150,37150,37150,0
|
|
20230620,204700,5930258900,37150,37150,37150,37150,0
|
|
20230620,204600,5930258900,37150,37150,37150,37150,0
|
|
20230620,204500,5930258900,37150,37150,37150,37150,0
|
|
20230620,204400,5930258900,37150,37150,37150,37150,0
|
|
20230620,204300,5930258900,37150,37150,37150,37150,0
|
|
20230620,204200,5930258900,37150,37150,37150,37150,0
|
|
20230620,204100,5930258900,37150,37150,37150,37150,0
|
|
20230620,204000,5930258900,37150,37150,37150,37150,0
|
|
20230620,203900,5930258900,37150,37150,37150,37150,0
|
|
20230620,203800,5930258900,37150,37150,37150,37150,0
|
|
20230620,203700,5930258900,37150,37150,37150,37150,1584
|
|
20230620,203600,5930258900,37150,37150,37150,37150,0
|
|
20230620,203500,5930258900,37150,37150,37150,37150,0
|
|
20230620,203400,5930258900,37150,37150,37150,37150,0
|
|
20230620,203300,5930258900,37150,37150,37150,37150,0
|
|
20230620,203200,5930258900,37150,37150,37150,37150,0
|
|
20230620,203100,5930258900,37150,37150,37150,37150,0
|
|
20230620,203000,5930258900,37150,37150,37150,37150,0
|
|
20230620,202900,5930258900,37150,37150,37150,37150,0
|
|
20230620,202800,5930258900,37150,37150,37150,37150,0
|
|
20230620,202700,5930258900,37150,37150,37150,37150,0
|
|
20230620,202600,5930258900,37150,37150,37150,37150,0
|
|
20230620,202500,5930258900,37150,37150,37150,37150,0
|
|
20230620,202400,5930258900,37150,37150,37150,37150,0
|
|
20230620,202300,5930258900,37150,37150,37150,37150,0
|
|
20230620,202200,5930258900,37150,37150,37150,37150,0
|
|
20230620,202100,5930258900,37150,37150,37150,37150,0
|
|
20230620,202000,5930258900,37150,37150,37150,37150,0
|
|
20230620,201900,5930258900,37150,37150,37150,37150,0
|
|
20230620,201800,5930258900,37150,37150,37150,37150,0
|
|
20230620,201700,5930258900,37150,37150,37150,37150,0
|
|
20230620,201600,5930258900,37150,37150,37150,37150,0
|
|
20230620,201500,5930258900,37150,37150,37150,37150,0
|
|
20230620,201400,5930258900,37150,37150,37150,37150,0
|
|
20230620,201300,5930258900,37150,37150,37150,37150,0
|
|
20230620,201200,5930258900,37150,37150,37150,37150,0
|
|
20230620,201100,5930258900,37150,37150,37150,37150,0
|
|
20230620,201000,5930258900,37150,37150,37150,37150,0
|
|
20230620,200900,5930258900,37150,37150,37150,37150,0
|
|
20230620,200800,5930258900,37150,37150,37150,37150,0
|
|
20230620,200700,5930258900,37150,37150,37150,37150,1584
|
|
20230620,200600,5930258900,37150,37150,37150,37150,0
|
|
20230620,200500,5930258900,37150,37150,37150,37150,0
|
|
20230620,200400,5930258900,37150,37150,37150,37150,0
|
|
20230620,200300,5930258900,37150,37150,37150,37150,0
|
|
20230620,200200,5930258900,37150,37150,37150,37150,0
|
|
20230620,200100,5930258900,37150,37150,37150,37150,0
|
|
20230620,200000,5930258900,37150,37150,37150,37150,0
|
|
20230620,195900,5930258900,37150,37150,37150,37150,0
|
|
20230620,195800,5930258900,37150,37150,37150,37150,0
|
|
20230620,195700,5930258900,37150,37150,37150,37150,0
|
|
20230620,195600,5930258900,37150,37150,37150,37150,0
|
|
20230620,195500,5930258900,37150,37150,37150,37150,0
|
|
20230620,195400,5930258900,37150,37150,37150,37150,0
|
|
20230620,195300,5930258900,37150,37150,37150,37150,0
|
|
20230620,195200,5930258900,37150,37150,37150,37150,0
|
|
20230620,195100,5930258900,37150,37150,37150,37150,0
|
|
20230620,195000,5930258900,37150,37150,37150,37150,0
|
|
20230620,194900,5930258900,37150,37150,37150,37150,0
|
|
20230620,194800,5930258900,37150,37150,37150,37150,0
|
|
20230620,194700,5930258900,37150,37150,37150,37150,0
|
|
20230620,194600,5930258900,37150,37150,37150,37150,0
|
|
20230620,194500,5930258900,37150,37150,37150,37150,0
|
|
20230620,194400,5930258900,37150,37150,37150,37150,0
|
|
20230620,194300,5930258900,37150,37150,37150,37150,0
|
|
20230620,194200,5930258900,37150,37150,37150,37150,0
|
|
20230620,194100,5930258900,37150,37150,37150,37150,0
|
|
20230620,194000,5930258900,37150,37150,37150,37150,0
|
|
20230620,193900,5930258900,37150,37150,37150,37150,0
|
|
20230620,193800,5930258900,37150,37150,37150,37150,0
|
|
20230620,193700,5930258900,37150,37150,37150,37150,1584
|
|
20230620,193600,5930258900,37150,37150,37150,37150,0
|
|
20230620,193500,5930258900,37150,37150,37150,37150,0
|
|
20230620,193400,5930258900,37150,37150,37150,37150,0
|
|
20230620,193300,5930258900,37150,37150,37150,37150,0
|
|
20230620,193200,5930258900,37150,37150,37150,37150,0
|
|
20230620,193100,5930258900,37150,37150,37150,37150,0
|
|
20230620,193000,5930258900,37150,37150,37150,37150,0
|
|
20230620,192900,5930258900,37150,37150,37150,37150,0
|
|
20230620,192800,5930258900,37150,37150,37150,37150,0
|
|
20230620,192700,5930258900,37150,37150,37150,37150,0
|
|
20230620,192600,5930258900,37150,37150,37150,37150,0
|
|
20230620,192500,5930258900,37150,37150,37150,37150,0
|
|
20230620,192400,5930258900,37150,37150,37150,37150,0
|
|
20230620,192300,5930258900,37150,37150,37150,37150,0
|
|
20230620,192200,5930258900,37150,37150,37150,37150,0
|
|
20230620,192100,5930258900,37150,37150,37150,37150,0
|
|
20230620,192000,5930258900,37150,37150,37150,37150,0
|
|
20230620,191900,5930258900,37150,37150,37150,37150,0
|
|
20230620,191800,5930258900,37150,37150,37150,37150,0
|
|
20230620,191700,5930258900,37150,37150,37150,37150,0
|
|
20230620,191600,5930258900,37150,37150,37150,37150,0
|
|
20230620,191500,5930258900,37150,37150,37150,37150,0
|
|
20230620,191400,5930258900,37150,37150,37150,37150,0
|
|
20230620,191300,5930258900,37150,37150,37150,37150,0
|
|
20230620,191200,5930258900,37150,37150,37150,37150,0
|
|
20230620,191100,5930258900,37150,37150,37150,37150,0
|
|
20230620,191000,5930258900,37150,37150,37150,37150,0
|
|
20230620,190900,5930258900,37150,37150,37150,37150,0
|
|
20230620,190800,5930258900,37150,37150,37150,37150,0
|
|
20230620,190700,5930258900,37150,37150,37150,37150,1584
|
|
20230620,190600,5930258900,37150,37150,37150,37150,0
|
|
20230620,190500,5930258900,37150,37150,37150,37150,0
|
|
20230620,190400,5930258900,37150,37150,37150,37150,0
|
|
20230620,190300,5930258900,37150,37150,37150,37150,0
|
|
20230620,190200,5930258900,37150,37150,37150,37150,0
|
|
20230620,190100,5930258900,37150,37150,37150,37150,0
|
|
20230620,190000,5930258900,37150,37150,37150,37150,0
|
|
20230620,185900,5930258900,37150,37150,37150,37150,0
|
|
20230620,185800,5930258900,37150,37150,37150,37150,0
|
|
20230620,185700,5930258900,37150,37150,37150,37150,0
|
|
20230620,185600,5930258900,37150,37150,37150,37150,0
|
|
20230620,185500,5930258900,37150,37150,37150,37150,0
|
|
20230620,185400,5930258900,37150,37150,37150,37150,0
|
|
20230620,185300,5930258900,37150,37150,37150,37150,0
|
|
20230620,185200,5930258900,37150,37150,37150,37150,0
|
|
20230620,185100,5930258900,37150,37150,37150,37150,0
|
|
20230620,185000,5930258900,37150,37150,37150,37150,0
|
|
20230620,184900,5930258900,37150,37150,37150,37150,0
|
|
20230620,184800,5930258900,37150,37150,37150,37150,0
|
|
20230620,184700,5930258900,37150,37150,37150,37150,0
|
|
20230620,184600,5930258900,37150,37150,37150,37150,0
|
|
20230620,184500,5930258900,37150,37150,37150,37150,0
|
|
20230620,184400,5930258900,37150,37150,37150,37150,0
|
|
20230620,184300,5930258900,37150,37150,37150,37150,0
|
|
20230620,184200,5930258900,37150,37150,37150,37150,0
|
|
20230620,184100,5930258900,37150,37150,37150,37150,0
|
|
20230620,184000,5930258900,37150,37150,37150,37150,0
|
|
20230620,183900,5930258900,37150,37150,37150,37150,0
|
|
20230620,183800,5930258900,37150,37150,37150,37150,0
|
|
20230620,183700,5930258900,37150,37150,37150,37150,1584
|
|
20230620,183600,5930258900,37150,37150,37150,37150,0
|
|
20230620,183500,5930258900,37150,37150,37150,37150,0
|
|
20230620,183400,5930258900,37150,37150,37150,37150,0
|
|
20230620,183300,5930258900,37150,37150,37150,37150,0
|
|
20230620,183200,5930258900,37150,37150,37150,37150,0
|
|
20230620,183100,5930258900,37150,37150,37150,37150,0
|
|
20230620,183000,5930258900,37150,37150,37150,37150,0
|
|
20230620,182900,5930258900,37150,37150,37150,37150,0
|
|
20230620,182800,5930258900,37150,37150,37150,37150,0
|
|
20230620,182700,5930258900,37150,37150,37150,37150,0
|
|
20230620,182600,5930258900,37150,37150,37150,37150,0
|
|
20230620,182500,5930258900,37150,37150,37150,37150,0
|
|
20230620,182400,5930258900,37150,37150,37150,37150,0
|
|
20230620,182300,5930258900,37150,37150,37150,37150,0
|
|
20230620,182200,5930258900,37150,37150,37150,37150,0
|
|
20230620,182100,5930258900,37150,37150,37150,37150,0
|
|
20230620,182000,5930258900,37150,37150,37150,37150,0
|
|
20230620,181900,5930258900,37150,37150,37150,37150,0
|
|
20230620,181800,5930258900,37150,37150,37150,37150,0
|
|
20230620,181700,5930258900,37150,37150,37150,37150,0
|
|
20230620,181600,5930258900,37150,37150,37150,37150,0
|
|
20230620,181500,5930258900,37150,37150,37150,37150,0
|
|
20230620,181400,5930258900,37150,37150,37150,37150,0
|
|
20230620,181300,5930258900,37150,37150,37150,37150,0
|
|
20230620,181200,5930258900,37150,37150,37150,37150,0
|
|
20230620,181100,5930258900,37150,37150,37150,37150,0
|
|
20230620,181000,5930258900,37150,37150,37150,37150,0
|
|
20230620,180900,5930258900,37150,37150,37150,37150,0
|
|
20230620,180800,5930258900,37150,37150,37150,37150,0
|
|
20230620,180700,5930258900,37150,37150,37150,37150,1584
|
|
20230620,180600,5930258900,37150,37150,37150,37150,0
|
|
20230620,180500,5930258900,37150,37150,37150,37150,0
|
|
20230620,180400,5930258900,37150,37150,37150,37150,0
|
|
20230620,180300,5930258900,37150,37150,37150,37150,0
|
|
20230620,180200,5930258900,37150,37150,37150,37150,0
|
|
20230620,180100,5930258900,37150,37150,37150,37150,0
|
|
20230620,180000,5930258900,37150,37150,37150,37150,0
|
|
20230620,175900,5930258900,37150,37150,37150,37150,0
|
|
20230620,175800,5930258900,37150,37150,37150,37150,0
|
|
20230620,175700,5930258900,37150,37150,37150,37150,0
|
|
20230620,175600,5930258900,37150,37150,37150,37150,0
|
|
20230620,175500,5930258900,37150,37150,37150,37150,0
|
|
20230620,175400,5930258900,37150,37150,37150,37150,0
|
|
20230620,175300,5930258900,37150,37150,37150,37150,0
|
|
20230620,175200,5930258900,37150,37150,37150,37150,0
|
|
20230620,175100,5930258900,37150,37150,37150,37150,0
|
|
20230620,175000,5930258900,37150,37150,37150,37150,0
|
|
20230620,174900,5930258900,37150,37150,37150,37150,0
|
|
20230620,174800,5930258900,37150,37150,37150,37150,0
|
|
20230620,174700,5930258900,37150,37150,37150,37150,0
|
|
20230620,174600,5930258900,37150,37150,37150,37150,0
|
|
20230620,174500,5930258900,37150,37150,37150,37150,0
|
|
20230620,174400,5930258900,37150,37150,37150,37150,0
|
|
20230620,174300,5930258900,37150,37150,37150,37150,0
|
|
20230620,174200,5930258900,37150,37150,37150,37150,0
|
|
20230620,174100,5930258900,37150,37150,37150,37150,0
|
|
20230620,174000,5930258900,37150,37150,37150,37150,0
|
|
20230620,173900,5930258900,37150,37150,37150,37150,0
|
|
20230620,173800,5930258900,37150,37150,37150,37150,0
|
|
20230620,173700,5930258900,37150,37150,37150,37150,1584
|
|
20230620,173600,5930258900,37150,37150,37150,37150,0
|
|
20230620,173500,5930258900,37150,37150,37150,37150,0
|
|
20230620,173400,5930258900,37150,37150,37150,37150,0
|
|
20230620,173300,5930258900,37150,37150,37150,37150,0
|
|
20230620,173200,5930258900,37150,37150,37150,37150,0
|
|
20230620,173100,5930258900,37150,37150,37150,37150,0
|
|
20230620,173000,5930258900,37150,37150,37150,37150,0
|
|
20230620,172900,5930258900,37150,37150,37150,37150,0
|
|
20230620,172800,5930258900,37150,37150,37150,37150,0
|
|
20230620,172700,5930258900,37150,37150,37150,37150,0
|
|
20230620,172600,5930258900,37150,37150,37150,37150,0
|
|
20230620,172500,5930258900,37150,37150,37150,37150,0
|
|
20230620,172400,5930258900,37150,37150,37150,37150,0
|
|
20230620,172300,5930258900,37150,37150,37150,37150,0
|
|
20230620,172200,5930258900,37150,37150,37150,37150,0
|
|
20230620,172100,5930258900,37150,37150,37150,37150,0
|
|
20230620,172000,5930258900,37150,37150,37150,37150,0
|
|
20230620,171900,5930258900,37150,37150,37150,37150,0
|
|
20230620,171800,5930258900,37150,37150,37150,37150,0
|
|
20230620,171700,5930258900,37150,37150,37150,37150,0
|
|
20230620,171600,5930258900,37150,37150,37150,37150,0
|
|
20230620,171500,5930258900,37150,37150,37150,37150,0
|
|
20230620,171400,5930258900,37150,37150,37150,37150,0
|
|
20230620,171300,5930258900,37150,37150,37150,37150,0
|
|
20230620,171200,5930258900,37150,37150,37150,37150,0
|
|
20230620,171100,5930258900,37150,37150,37150,37150,0
|
|
20230620,171000,5930258900,37150,37150,37150,37150,0
|
|
20230620,170900,5930258900,37150,37150,37150,37150,0
|
|
20230620,170800,5930258900,37150,37150,37150,37150,0
|
|
20230620,170700,5930258900,37150,37150,37150,37150,1584
|
|
20230620,170600,5930258900,37150,37150,37150,37150,0
|
|
20230620,170500,5930258900,37150,37150,37150,37150,0
|
|
20230620,170400,5930258900,37150,37150,37150,37150,0
|
|
20230620,170300,5930258900,37150,37150,37150,37150,0
|
|
20230620,170200,5930258900,37150,37150,37150,37150,0
|
|
20230620,170100,5930258900,37150,37150,37150,37150,0
|
|
20230620,170000,5930258900,37150,37150,37150,37150,0
|
|
20230620,165900,5930258900,37150,37150,37150,37150,0
|
|
20230620,165800,5930258900,37150,37150,37150,37150,0
|
|
20230620,165700,5930258900,37150,37150,37150,37150,0
|
|
20230620,165600,5930258900,37150,37150,37150,37150,0
|
|
20230620,165500,5930258900,37150,37150,37150,37150,0
|
|
20230620,165400,5930258900,37150,37150,37150,37150,0
|
|
20230620,165300,5930258900,37150,37150,37150,37150,0
|
|
20230620,165200,5930258900,37150,37150,37150,37150,0
|
|
20230620,165100,5930258900,37150,37150,37150,37150,0
|
|
20230620,165000,5930258900,37150,37150,37150,37150,0
|
|
20230620,164900,5930258900,37150,37150,37150,37150,0
|
|
20230620,164800,5930258900,37150,37150,37150,37150,0
|
|
20230620,164700,5930258900,37150,37150,37150,37150,0
|
|
20230620,164600,5930258900,37150,37150,37150,37150,0
|
|
20230620,164500,5930258900,37150,37150,37150,37150,0
|
|
20230620,164400,5930258900,37150,37150,37150,37150,0
|
|
20230620,164300,5930258900,37150,37150,37150,37150,0
|
|
20230620,164200,5930258900,37150,37150,37150,37150,0
|
|
20230620,164100,5930258900,37150,37150,37150,37150,0
|
|
20230620,164000,5930258900,37150,37150,37150,37150,0
|
|
20230620,163900,5930258900,37150,37150,37150,37150,0
|
|
20230620,163800,5930258900,37150,37150,37150,37150,0
|
|
20230620,163700,5930258900,37150,37150,37150,37150,1584
|
|
20230620,163600,5930258900,37150,37150,37150,37150,0
|
|
20230620,163500,5930258900,37150,37150,37150,37150,0
|
|
20230620,163400,5930258900,37150,37150,37150,37150,0
|
|
20230620,163300,5930258900,37150,37150,37150,37150,0
|
|
20230620,163200,5930258900,37150,37150,37150,37150,0
|
|
20230620,163100,5930258900,37150,37150,37150,37150,0
|
|
20230620,163000,5930258900,37150,37150,37150,37150,0
|
|
20230620,162900,5930258900,37150,37150,37150,37150,0
|
|
20230620,162800,5930258900,37150,37150,37150,37150,0
|
|
20230620,162700,5930258900,37150,37150,37150,37150,0
|
|
20230620,162600,5930258900,37150,37150,37150,37150,0
|
|
20230620,162500,5930258900,37150,37150,37150,37150,0
|
|
20230620,162400,5930258900,37150,37150,37150,37150,0
|
|
20230620,162300,5930258900,37150,37150,37150,37150,0
|
|
20230620,162200,5930258900,37150,37150,37150,37150,0
|
|
20230620,162100,5930258900,37150,37150,37150,37150,0
|
|
20230620,162000,5930258900,37150,37150,37150,37150,0
|
|
20230620,161900,5930258900,37150,37150,37150,37150,0
|
|
20230620,161800,5930258900,37150,37150,37150,37150,0
|
|
20230620,161700,5930258900,37150,37150,37150,37150,0
|
|
20230620,161600,5930258900,37150,37150,37150,37150,0
|
|
20230620,161500,5930258900,37150,37150,37150,37150,0
|
|
20230620,161400,5930258900,37150,37150,37150,37150,0
|
|
20230620,161300,5930258900,37150,37150,37150,37150,0
|
|
20230620,161200,5930258900,37150,37150,37150,37150,0
|
|
20230620,161100,5930258900,37150,37150,37150,37150,0
|
|
20230620,161000,5930258900,37150,37150,37150,37150,0
|
|
20230620,160900,5930258900,37150,37150,37150,37150,0
|
|
20230620,160800,5930258900,37150,37150,37150,37150,0
|
|
20230620,160700,5930258900,37150,37150,37150,37150,1584
|
|
20230620,160600,5930258900,37150,37150,37150,37150,0
|
|
20230620,160500,5930258900,37150,37150,37150,37150,0
|
|
20230620,160400,5930258900,37150,37150,37150,37150,0
|
|
20230620,160300,5930258900,37150,37150,37150,37150,0
|
|
20230620,160200,5930258900,37150,37150,37150,37150,0
|
|
20230620,160100,5930258900,37150,37150,37150,37150,0
|
|
20230620,160000,5930258900,37150,37150,37150,37150,0
|
|
20230620,155900,5930258900,37150,37150,37150,37150,0
|
|
20230620,155800,5930258900,37150,37150,37150,37150,0
|
|
20230620,155700,5930258900,37150,37150,37150,37150,0
|
|
20230620,155600,5930258900,37150,37150,37150,37150,0
|
|
20230620,155500,5930258900,37150,37150,37150,37150,0
|
|
20230620,155400,5930258900,37150,37150,37150,37150,0
|
|
20230620,155300,5930258900,37150,37150,37150,37150,0
|
|
20230620,155200,5930258900,37150,37150,37150,37150,0
|
|
20230620,155100,5930258900,37150,37150,37150,37150,0
|
|
20230620,155000,5930258900,37150,37150,37150,37150,0
|
|
20230620,154900,5930258900,37150,37150,37150,37150,0
|
|
20230620,154800,5930258900,37150,37150,37150,37150,0
|
|
20230620,154700,5930258900,37150,37150,37150,37150,0
|
|
20230620,154600,5930258900,37150,37150,37150,37150,0
|
|
20230620,154500,5930258900,37150,37150,37150,37150,0
|
|
20230620,154400,5930258900,37150,37150,37150,37150,0
|
|
20230620,154300,5930258900,37150,37150,37150,37150,0
|
|
20230620,154200,5930258900,37150,37150,37150,37150,0
|
|
20230620,154100,5930258900,37150,37150,37150,37150,0
|
|
20230620,154000,5930258900,37150,37150,37150,37150,0
|
|
20230620,153900,5930258900,37150,37150,37150,37150,0
|
|
20230620,153800,5930258900,37150,37150,37150,37150,0
|
|
20230620,153700,5930258900,37150,37150,37150,37150,1584
|
|
20230620,153600,5930258900,37150,37150,37150,37150,0
|
|
20230620,153500,5930258900,37150,37150,37150,37150,0
|
|
20230620,153400,5930258900,37150,37150,37150,37150,0
|
|
20230620,153300,5930258900,37150,37150,37150,37150,0
|
|
20230620,153200,5930258900,37150,37150,37150,37150,0
|
|
20230620,153100,5930258900,37150,37150,37150,37150,0
|
|
20230620,153000,5930258900,37150,37150,37150,37150,1584
|
|
20230620,152900,5871413300,37150,37150,37150,37150,0
|
|
20230620,152800,5871413300,37150,37150,37150,37150,0
|
|
20230620,152700,5871413300,37150,37150,37150,37150,0
|
|
20230620,152600,5871413300,37150,37150,37150,37150,0
|
|
20230620,152500,5871413300,37150,37150,37150,37150,0
|
|
20230620,152400,5871413300,37150,37150,37150,37150,0
|
|
20230620,152300,5871413300,37150,37150,37150,37150,0
|
|
20230620,152200,5871413300,37150,37150,37150,37150,0
|
|
20230620,152100,5871413300,37150,37150,37150,37150,0
|
|
20230620,152000,5871413300,37150,37150,37150,37150,0
|
|
20230620,151900,5871413300,37150,37150,37200,37150,121
|
|
20230620,151800,5866918100,37100,37200,37200,37100,447
|
|
20230620,151700,5850298300,37200,37100,37200,37050,1416
|
|
20230620,151600,5797688550,37100,37100,37150,37050,803
|
|
20230620,151500,5767895850,37100,37050,37100,37050,33
|
|
20230620,151400,5766672100,37100,37100,37150,37000,2439
|
|
20230620,151300,5676375550,37100,37150,37150,37100,254
|
|
20230620,151200,5666939600,37100,37150,37150,37100,229
|
|
20230620,151100,5658442250,37100,37100,37150,37100,675
|
|
20230620,151000,5633391050,37100,37100,37100,37050,337
|
|
20230620,150900,5620890200,37100,37150,37150,37100,345
|
|
20230620,150800,5608088800,37150,37100,37150,37050,147
|
|
20230620,150700,5602635100,37100,37100,37100,37050,1131
|
|
20230620,150600,5560682700,37100,37100,37100,37050,103
|
|
20230620,150500,5556863000,37050,37100,37100,37050,491
|
|
20230620,150400,5538649250,37050,37050,37100,37050,43
|
|
20230620,150300,5537054200,37100,37050,37100,37050,28
|
|
20230620,150200,5536015700,37100,37100,37100,37050,14
|
|
20230620,150100,5535496450,37100,37050,37100,37000,873
|
|
20230620,150000,5503176750,37050,37050,37050,37000,76
|
|
20230620,145900,5500361750,37050,37000,37050,37000,593
|
|
20230620,145800,5478414950,37050,37050,37050,37000,2261
|
|
20230620,145700,5394750900,37050,37050,37050,37000,256
|
|
20230620,145600,5385269450,37050,37050,37050,37000,682
|
|
20230620,145500,5360003250,37050,37050,37050,37000,508
|
|
20230620,145400,5341183050,37000,37100,37100,37000,909
|
|
20230620,145300,5307502500,37050,37100,37100,37050,834
|
|
20230620,145200,5276582900,37050,37100,37100,37050,363
|
|
20230620,145100,5263122100,37100,37100,37100,37050,1004
|
|
20230620,145000,5225896400,37100,37100,37100,37050,966
|
|
20230620,144900,5190093300,37050,37100,37100,37050,451
|
|
20230620,144800,5173377750,37050,37100,37100,37050,552
|
|
20230620,144700,5152920400,37050,37100,37100,37050,439
|
|
20230620,144600,5136650900,37100,37100,37100,37050,292
|
|
20230620,144500,5125825500,37050,37050,37100,37050,606
|
|
20230620,144400,5103369550,37050,37000,37100,36950,2670
|
|
20230620,144300,5004466300,37000,37000,37000,36950,882
|
|
20230620,144200,4971832750,37000,37000,37000,36950,330
|
|
20230620,144100,4959622800,36950,36950,37000,36950,430
|
|
20230620,144000,4943715350,37000,37000,37000,36950,492
|
|
20230620,143900,4925511550,37000,37000,37000,36950,468
|
|
20230620,143800,4908195650,37000,37000,37000,36950,465
|
|
20230620,143700,4890992150,36950,37000,37000,36950,471
|
|
20230620,143600,4873565350,37000,37000,37000,36950,264
|
|
20230620,143500,4863797750,37000,37000,37000,36950,360
|
|
20230620,143400,4850479250,36950,37000,37000,36950,377
|
|
20230620,143300,4836530450,37000,36950,37000,36950,295
|
|
20230620,143200,4825616550,37000,36950,37000,36950,372
|
|
20230620,143100,4811855650,37000,36950,37000,36950,239
|
|
20230620,143000,4803016150,37000,37000,37000,36950,528
|
|
20230620,142900,4783495250,37000,36950,37000,36950,274
|
|
20230620,142800,4773360850,36950,37000,37000,36950,268
|
|
20230620,142700,4763450550,37000,37000,37050,37000,1742
|
|
20230620,142600,4698995200,37050,37050,37100,37000,337
|
|
20230620,142500,4686508300,37050,37050,37100,37050,253
|
|
20230620,142400,4677134450,37050,37050,37100,37050,463
|
|
20230620,142300,4659970450,37100,37100,37100,37050,197
|
|
20230620,142200,4652668950,37050,37050,37100,37000,532
|
|
20230620,142100,4632957750,37050,37100,37100,37050,82
|
|
20230620,142000,4629916800,37100,37000,37100,37000,2229
|
|
20230620,141900,4547336250,37050,37000,37050,37000,116
|
|
20230620,141800,4543042000,37000,37050,37050,37000,709
|
|
20230620,141700,4516806150,37000,37050,37050,37000,1035
|
|
20230620,141600,4478509450,37050,37050,37050,37000,96
|
|
20230620,141500,4474953100,37000,37050,37050,37000,573
|
|
20230620,141400,4453748450,37000,37050,37050,37000,19
|
|
20230620,141300,4453044650,37050,37000,37050,37000,160
|
|
20230620,141200,4447119300,37050,37050,37050,37000,133
|
|
20230620,141100,4442193650,37000,37050,37050,37000,388
|
|
20230620,141000,4427822050,37000,37050,37050,37000,236
|
|
20230620,140900,4419085050,37050,37050,37050,37000,335
|
|
20230620,140800,4406673650,37050,37000,37050,37000,235
|
|
20230620,140700,4397976700,37000,36950,37000,36950,309
|
|
20230620,140600,4386544000,37000,37000,37000,37000,357
|
|
20230620,140500,4373335000,36950,37000,37000,36950,242
|
|
20230620,140400,4364381300,37000,36950,37000,36950,198
|
|
20230620,140300,4357056850,36950,37000,37000,36950,273
|
|
20230620,140200,4346956000,37000,37000,37000,36950,287
|
|
20230620,140100,4336337300,37000,37000,37000,36950,235
|
|
20230620,140000,4327642700,36950,37000,37000,36950,218
|
|
20230620,135900,4319576950,37000,37000,37050,36950,604
|
|
20230620,135800,4297228650,37000,37000,37000,37000,295
|
|
20230620,135700,4286313650,37000,37000,37000,36950,286
|
|
20230620,135600,4275732300,37000,37000,37000,36950,309
|
|
20230620,135500,4264299650,37000,37000,37000,37000,201
|
|
20230620,135400,4256862650,36950,37000,37000,36950,211
|
|
20230620,135300,4249055900,37000,37000,37000,36950,280
|
|
20230620,135200,4238700950,37000,37000,37000,36950,372
|
|
20230620,135100,4224947050,37000,37000,37050,36950,372
|
|
20230620,135000,4211183050,37000,37050,37050,37000,1538
|
|
20230620,134900,4154275000,37050,37000,37050,37000,326
|
|
20230620,134800,4142209900,37000,37050,37050,37000,193
|
|
20230620,134700,4135067900,37050,37000,37050,37000,107
|
|
20230620,134600,4131106500,37050,37100,37100,37000,211
|
|
20230620,134500,4123291700,37050,37050,37100,37050,202
|
|
20230620,134400,4115807100,37050,37050,37100,37050,632
|
|
20230620,134300,4092367750,37100,37100,37100,37050,194
|
|
20230620,134200,4085172500,37050,37100,37100,37050,641
|
|
20230620,134100,4061395100,37100,37100,37100,37050,54
|
|
20230620,134000,4059391800,37050,37050,37100,37000,967
|
|
20230620,133900,4023563600,37050,37050,37050,37000,330
|
|
20230620,133800,4011342450,37000,37050,37050,37000,152
|
|
20230620,133700,4005714800,37000,37050,37050,37000,143
|
|
20230620,133600,4000420650,37000,37000,37050,37000,277
|
|
20230620,133500,3990163150,37000,37050,37050,37000,877
|
|
20230620,133400,3957712550,37050,37000,37050,37000,96
|
|
20230620,133300,3954158550,37000,37050,37050,37000,161
|
|
20230620,133200,3948196500,37050,37050,37050,37000,60
|
|
20230620,133100,3945974850,37050,37050,37050,37000,59
|
|
20230620,133000,3943788950,37050,37000,37050,36950,1537
|
|
20230620,132900,3886917400,37000,37000,37000,36950,431
|
|
20230620,132800,3870977450,37000,37000,37000,36950,90
|
|
20230620,132700,3867647500,37000,36950,37000,36900,104
|
|
20230620,132600,3863803250,36950,36950,36950,36900,493
|
|
20230620,132500,3845607000,36950,37000,37000,36950,317
|
|
20230620,132400,3833891900,37000,37000,37000,36950,196
|
|
20230620,132300,3826640050,36950,37000,37000,36950,88
|
|
20230620,132200,3823384550,37000,37000,37000,36950,76
|
|
20230620,132100,3820572900,37000,37000,37000,36950,15
|
|
20230620,132000,3820018500,37000,37000,37000,36950,93
|
|
20230620,131900,3816577550,37000,36950,37000,36900,119
|
|
20230620,131800,3812179400,37000,37000,37000,36950,21
|
|
20230620,131700,3811402550,37000,36950,37000,36950,259
|
|
20230620,131600,3801830400,36950,36900,36950,36900,67
|
|
20230620,131500,3799355100,36950,36950,36950,36900,8
|
|
20230620,131400,3799059700,36950,36950,36950,36900,79
|
|
20230620,131300,3796142700,36950,36950,36950,36950,36
|
|
20230620,131200,3794812500,36950,37000,37000,36950,111
|
|
20230620,131100,3790710500,37000,37000,37000,36900,22
|
|
20230620,131000,3789896750,37000,37000,37000,36950,59
|
|
20230620,130900,3787713800,37000,37000,37000,36900,47
|
|
20230620,130800,3785975350,37000,36950,37000,36950,972
|
|
20230620,130700,3750058300,37000,37000,37000,37000,1
|
|
20230620,130600,3750021300,36950,37000,37000,36950,92
|
|
20230620,130500,3746618950,36950,37000,37000,36950,112
|
|
20230620,130400,3742480000,37000,36950,37000,36950,88
|
|
20230620,130300,3739228100,36950,37000,37000,36950,117
|
|
20230620,130200,3734899300,37000,37000,37000,36950,179
|
|
20230620,130100,3728278600,37000,37000,37000,37000,734
|
|
20230620,130000,3701120600,36950,37000,37000,36900,45
|
|
20230620,125900,3699457000,36950,36950,37000,36950,180
|
|
20230620,125800,3692802750,37000,37050,37100,37000,2606
|
|
20230620,125700,3596326600,37050,37050,37100,37050,142
|
|
20230620,125600,3591064850,37050,37100,37100,37050,113
|
|
20230620,125500,3586876250,37050,37100,37100,37050,110
|
|
20230620,125400,3582799050,37050,37050,37100,37050,70
|
|
20230620,125300,3580205350,37100,37100,37100,37050,176
|
|
20230620,125200,3573682350,37100,37050,37100,37050,235
|
|
20230620,125100,3564974250,37100,37100,37100,37050,54
|
|
20230620,125000,3562972300,37050,37050,37100,37050,303
|
|
20230620,124900,3551734600,37100,37100,37100,37000,387
|
|
20230620,124800,3537394450,37100,37050,37100,37050,435
|
|
20230620,124700,3521276000,37000,37050,37050,37000,75
|
|
20230620,124600,3518500150,37050,37050,37050,37000,133
|
|
20230620,124500,3513573550,37000,37050,37050,37000,113
|
|
20230620,124400,3509390000,37000,37000,37050,37000,219
|
|
20230620,124300,3501280650,37050,37050,37050,37000,2481
|
|
20230620,124200,3409407200,37000,37050,37050,37000,126
|
|
20230620,124100,3404740150,37000,37100,37100,37000,343
|
|
20230620,124000,3392029300,37100,37000,37100,37000,2351
|
|
20230620,123900,3304966950,37000,37000,37000,36950,111
|
|
20230620,123800,3300860050,37000,37000,37000,36950,24
|
|
20230620,123700,3299972300,37000,37000,37000,36950,21
|
|
20230620,123600,3299195350,37000,37000,37000,36950,339
|
|
20230620,123500,3286666150,36950,37000,37000,36950,21
|
|
20230620,123400,3285889500,37000,37000,37000,36900,880
|
|
20230620,123300,3253335900,37000,37000,37000,36950,30
|
|
20230620,123200,3252226050,36950,36950,37000,36950,499
|
|
20230620,123100,3233785600,37000,37000,37000,36950,67
|
|
20230620,123000,3231307000,36900,36950,36950,36900,98
|
|
20230620,122900,3227686400,36900,37000,37000,36900,107
|
|
20230620,122800,3223729250,36950,36950,37000,36950,519
|
|
20230620,122700,3204551350,36950,37000,37000,36950,17
|
|
20230620,122600,3203922500,36950,37000,37000,36950,135
|
|
20230620,122500,3198932750,37000,36950,37000,36950,49
|
|
20230620,122400,3197120050,36950,37000,37000,36950,109
|
|
20230620,122300,3193092050,37000,37050,37050,36950,648
|
|
20230620,122200,3169115300,37050,37000,37050,37000,94
|
|
20230620,122100,3165635350,37000,37000,37050,37000,131
|
|
20230620,122000,3160787300,37050,37000,37050,37000,215
|
|
20230620,121900,3152825500,37050,37000,37050,37000,48
|
|
20230620,121800,3151047200,37000,37000,37050,36950,410
|
|
20230620,121700,3135875700,37000,37000,37000,36950,72
|
|
20230620,121600,3133211900,37000,37000,37050,36950,244
|
|
20230620,121500,3124189600,37000,37050,37050,36950,89
|
|
20230620,121400,3120896200,37050,37000,37050,36950,527
|
|
20230620,121300,3101396850,37000,37000,37000,37000,721
|
|
20230620,121200,3074719850,37000,37000,37050,37000,311
|
|
20230620,121100,3063197750,37000,36950,37000,36950,426
|
|
20230620,121000,3047436200,37000,36950,37000,36950,57
|
|
20230620,120900,3045327750,36950,37000,37000,36900,71
|
|
20230620,120800,3042701300,36900,37000,37000,36900,1527
|
|
20230620,120700,2986238200,37000,37000,37000,36950,633
|
|
20230620,120600,2962817450,37000,37000,37100,36900,3002
|
|
20230620,120500,2851703500,36900,36750,37000,36700,7763
|
|
20230620,120400,2565204850,36700,36750,36750,36700,96
|
|
20230620,120300,2561680200,36700,36750,36750,36700,74
|
|
20230620,120200,2558963900,36750,36750,36750,36550,1031
|
|
20230620,120100,2521137250,36750,36750,36750,36700,24
|
|
20230620,120000,2520255350,36750,36700,36750,36700,15
|
|
20230620,115900,2519704250,36750,36750,36750,36700,55
|
|
20230620,115800,2517683250,36750,36750,36750,36750,15
|
|
20230620,115700,2517132000,36700,36750,36750,36700,15
|
|
20230620,115600,2516580900,36750,36700,36750,36700,27
|
|
20230620,115500,2515588850,36750,36700,36750,36700,68
|
|
20230620,115400,2513090900,36750,36750,36750,36700,12
|
|
20230620,115300,2512650150,36750,36750,36750,36700,31
|
|
20230620,115200,2511511000,36700,36700,36750,36700,39
|
|
20230620,115100,2510079200,36550,36750,36750,36550,193
|
|
20230620,115000,2502995500,36800,36700,36800,36700,14
|
|
20230620,114900,2502480900,36700,36600,36800,36550,938
|
|
20230620,114800,2468146100,36550,36600,36600,36550,72
|
|
20230620,114700,2465511200,36600,36500,36600,36500,129
|
|
20230620,114600,2460791100,36550,36500,36600,36350,409
|
|
20230620,114500,2445864300,36550,36550,36550,36500,289
|
|
20230620,114400,2435301400,36550,36400,36550,36400,83
|
|
20230620,114300,2432268350,36400,36550,36550,36350,342
|
|
20230620,114200,2419805750,36400,36400,36550,36400,261
|
|
20230620,114100,2410300800,36400,36500,36500,36350,383
|
|
20230620,114000,2396354000,36450,36550,36550,36450,211
|
|
20230620,113900,2388652950,36550,36450,36550,36400,401
|
|
20230620,113800,2374038700,36450,36450,36550,36400,104
|
|
20230620,113700,2370246100,36400,36550,36550,36400,228
|
|
20230620,113600,2361931450,36550,36550,36550,36400,319
|
|
20230620,113500,2350296550,36500,36600,36600,36450,198
|
|
20230620,113400,2343074000,36550,36600,36600,36450,185
|
|
20230620,113300,2336320550,36500,36550,36750,36500,1672
|
|
20230620,113200,2275188300,36500,36600,36650,36500,251
|
|
20230620,113100,2266008100,36650,36650,36700,36600,386
|
|
20230620,113000,2251867100,36650,36750,36750,36650,298
|
|
20230620,112900,2240930750,36750,36700,36800,36650,310
|
|
20230620,112800,2229552850,36750,36700,36800,36650,561
|
|
20230620,112700,2208962200,36750,36750,36750,36700,204
|
|
20230620,112600,2201474750,36750,36800,36800,36700,152
|
|
20230620,112500,2195889600,36800,36750,36800,36700,247
|
|
20230620,112400,2186822350,36750,36750,36750,36700,202
|
|
20230620,112300,2179408500,36750,36700,36750,36700,232
|
|
20230620,112200,2170891650,36700,36700,36750,36700,235
|
|
20230620,112100,2162265350,36700,36700,36750,36700,50
|
|
20230620,112000,2160429150,36750,36700,36800,36700,108
|
|
20230620,111900,2156458350,36700,36700,36750,36700,860
|
|
20230620,111800,2124895650,36750,36700,36750,36700,83
|
|
20230620,111700,2121846200,36700,36750,36750,36700,262
|
|
20230620,111600,2112226550,36800,36750,36900,36750,222
|
|
20230620,111500,2104058100,36750,36750,36900,36750,127
|
|
20230620,111400,2099386250,36800,36850,36850,36800,164
|
|
20230620,111300,2093350600,36800,36850,36900,36750,231
|
|
20230620,111200,2084846950,36850,36900,36900,36850,21
|
|
20230620,111100,2084072600,36900,36850,36900,36850,43
|
|
20230620,111000,2082485950,36900,36850,36900,36850,400
|
|
20230620,110900,2067744800,36850,36850,36850,36800,121
|
|
20230620,110800,2063286600,36850,36850,36850,36800,53
|
|
20230620,110700,2061333800,36850,36850,36850,36750,32
|
|
20230620,110600,2060156400,36850,36800,36850,36800,107
|
|
20230620,110500,2056215450,36800,36850,36850,36800,45
|
|
20230620,110400,2054557400,36800,36850,36850,36800,64
|
|
20230620,110300,2052201400,36850,36850,36850,36800,5
|
|
20230620,110200,2052017200,36850,36850,36850,36800,42
|
|
20230620,110100,2050469850,36850,36850,36850,36800,39
|
|
20230620,110000,2049032850,36750,36800,36800,36750,48
|
|
20230620,105900,2047266600,36800,36800,36800,36800,23
|
|
20230620,105800,2046420200,36750,36750,36800,36700,30
|
|
20230620,105700,2045316800,36700,36800,36800,36700,50
|
|
20230620,105600,2043478500,36800,36800,36800,36800,17
|
|
20230620,105500,2042852900,36750,36750,36800,36700,947
|
|
20230620,105400,2008093850,36800,36850,36850,36800,39
|
|
20230620,105300,2006657700,36850,36850,36850,36800,14
|
|
20230620,105200,2006141850,36850,36850,36850,36800,49
|
|
20230620,105100,2004337900,36850,36850,36850,36800,61
|
|
20230620,105000,2002090200,36850,36800,36850,36800,232
|
|
20230620,104900,1993552350,36800,36850,36850,36800,121
|
|
20230620,104800,1989098650,36850,36850,36850,36800,14
|
|
20230620,104700,1988582850,36900,36850,36900,36850,24
|
|
20230620,104600,1987697700,36850,36850,36900,36850,24
|
|
20230620,104500,1986813150,36850,36850,36900,36850,22
|
|
20230620,104400,1986001650,36900,36800,36900,36800,23
|
|
20230620,104300,1985154650,36800,36850,36850,36800,27
|
|
20230620,104200,1984160000,36850,36800,36850,36800,12
|
|
20230620,104100,1983717900,36750,36850,36850,36750,15
|
|
20230620,104000,1983165500,36700,36750,36850,36700,685
|
|
20230620,103900,1958013750,36800,36800,36800,36800,40
|
|
20230620,103800,1956541750,36750,36800,36800,36750,12
|
|
20230620,103700,1956100200,36700,36700,36700,36700,250
|
|
20230620,103600,1946925200,36850,36750,36850,36650,612
|
|
20230620,103500,1924462800,36700,36850,36900,36700,255
|
|
20230620,103400,1915102050,36700,36700,36800,36700,229
|
|
20230620,103300,1906692600,36700,36850,36900,36700,2237
|
|
20230620,103200,1824564200,36850,36900,36900,36850,14
|
|
20230620,103100,1824047750,36900,36850,36900,36850,20
|
|
20230620,103000,1823310000,36900,36900,36900,36850,234
|
|
20230620,102900,1814675450,36900,36900,36900,36850,207
|
|
20230620,102800,1807037300,36900,36850,36900,36800,17
|
|
20230620,102700,1806410400,36850,36900,36900,36850,8
|
|
20230620,102600,1806115300,36900,36900,36900,36850,15
|
|
20230620,102500,1805561850,36900,36800,36900,36800,8
|
|
20230620,102400,1805266850,36850,36800,36900,36800,412
|
|
20230620,102300,1790076700,36800,36800,36800,36750,275
|
|
20230620,102200,1779956750,36800,36750,36800,36750,535
|
|
20230620,102100,1760273750,36750,36650,36750,36650,543
|
|
20230620,102000,1740345550,36650,36650,36650,36600,103
|
|
20230620,101900,1736571650,36650,36650,36650,36650,14
|
|
20230620,101800,1736058550,36600,36600,36650,36550,701
|
|
20230620,101700,1710399800,36600,36600,36600,36550,46
|
|
20230620,101600,1708717700,36600,36600,36600,36600,116
|
|
20230620,101500,1704472100,36600,36600,36600,36550,103
|
|
20230620,101400,1700702750,36600,36600,36650,36450,1597
|
|
20230620,101300,1642382400,36650,36650,36650,36650,14
|
|
20230620,101200,1641869300,36600,36650,36650,36600,131
|
|
20230620,101100,1637068200,36650,36700,36700,36600,98
|
|
20230620,101000,1633472950,36600,36800,36800,36600,375
|
|
20230620,100900,1619719150,36800,36750,36800,36600,614
|
|
20230620,100800,1597176500,36800,36800,36850,36750,99
|
|
20230620,100700,1593536400,36850,36750,36850,36750,17
|
|
20230620,100600,1592910200,36800,36750,36800,36750,127
|
|
20230620,100500,1588242450,36750,36600,36750,36600,1262
|
|
20230620,100400,1541920600,36700,36650,36700,36600,204
|
|
20230620,100300,1534434750,36700,36400,36700,36400,479
|
|
20230620,100200,1516964650,36400,36450,36500,36400,146
|
|
20230620,100100,1511643550,36500,36450,36600,36400,112
|
|
20230620,100000,1507559600,36400,36600,36600,36400,1441
|
|
20230620,095900,1454953400,36550,36600,36650,36550,327
|
|
20230620,095800,1442992000,36650,36600,36700,36550,206
|
|
20230620,095700,1435444550,36800,36650,36800,36600,425
|
|
20230620,095600,1419872500,36650,36650,36700,36650,269
|
|
20230620,095500,1410002250,36650,36650,36700,36650,214
|
|
20230620,095400,1402158600,36700,36700,36700,36650,606
|
|
20230620,095300,1379921550,36750,36850,36850,36750,989
|
|
20230620,095200,1343520700,36850,37000,37000,36850,323
|
|
20230620,095100,1331595300,36950,36900,37000,36900,5
|
|
20230620,095000,1331410650,36900,37050,37050,36850,793
|
|
20230620,094900,1302133800,37000,37150,37150,37000,112
|
|
20230620,094800,1297987850,37100,37150,37200,37100,577
|
|
20230620,094700,1276552000,37200,37250,37250,37200,149
|
|
20230620,094600,1271005650,37250,37200,37250,37000,504
|
|
20230620,094500,1252266100,37200,37400,37450,37200,5054
|
|
20230620,094400,1063646150,37400,37250,37400,37250,900
|
|
20230620,094300,1030048800,37200,37150,37400,37100,2350
|
|
20230620,094200,942464600,37150,37050,37200,37050,577
|
|
20230620,094100,921054700,37100,37100,37100,36950,339
|
|
20230620,094000,908479000,36950,36850,37250,36800,7351
|
|
20230620,093900,636508750,36800,36800,37000,36600,4282
|
|
20230620,093800,478459200,36800,36650,36800,36550,1854
|
|
20230620,093700,410329400,36650,36650,36650,36600,24
|
|
20230620,093600,409450700,36650,36600,36700,36600,469
|
|
20230620,093500,392269450,36600,36550,36600,36500,962
|
|
20230620,093400,357101300,36550,36550,36550,36550,135
|
|
20230620,093300,352167050,36500,36550,36550,36500,769
|
|
20230620,093200,324066850,36550,36550,36600,36500,100
|
|
20230620,093100,320413050,36650,36600,36650,36500,249
|
|
20230620,093000,311300000,36600,36500,36600,36500,104
|
|
20230620,092900,307503750,36500,36500,36600,36500,158
|
|
20230620,092800,301722200,36500,36450,36500,36450,370
|
|
20230620,092700,288229850,36450,36350,36450,36350,1471
|
|
20230620,092600,234741600,36350,36300,36350,36000,217
|
|
20230620,092500,226864600,36300,36300,36300,36300,100
|
|
20230620,092400,223234600,36300,36400,36450,36150,413
|
|
20230620,092300,208218650,36400,36400,36400,36400,4
|
|
20230620,092200,208073050,36400,36350,36400,36350,68
|
|
20230620,092100,205600850,36350,36300,36350,36150,126
|
|
20230620,092000,201039150,36300,36400,36400,36250,233
|
|
20230620,091900,192582000,36400,36450,36450,36400,99
|
|
20230620,091800,188978000,36400,36450,36500,36400,25
|
|
20230620,091700,188066100,36500,36500,36650,36450,154
|
|
20230620,091600,182444450,36500,36500,36500,36500,135
|
|
20230620,091500,177516950,36400,36350,36400,36350,49
|
|
20230620,091400,175733500,36400,36350,36400,36300,184
|
|
20230620,091300,169051200,36350,36300,36350,36300,984
|
|
20230620,091200,133326900,36200,36200,36200,36200,86
|
|
20230620,091100,130213700,36200,36100,36300,36050,922
|
|
20230620,091000,96921050,36100,35950,36100,35850,444
|
|
20230620,090900,80925350,36000,36000,36000,36000,26
|
|
20230620,090800,79989350,35800,36000,36000,35800,119
|
|
20230620,090700,75706500,35950,35900,35950,35800,641
|
|
20230620,090600,52684600,35900,35750,35900,35750,189
|
|
20230620,090500,45927550,35750,35750,35800,35750,224
|
|
20230620,090400,37913250,35750,35750,35750,35750,10
|
|
20230620,090300,37555750,35900,35900,35900,35900,55
|
|
20230620,090200,35581250,35900,35900,35900,35900,40
|
|
20230620,090100,34145250,35900,35900,35900,35900,17
|
|
20230620,090000,33534950,35900,35950,35950,35800,876
|