832 lines
43 KiB
CSV
832 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,224900,2602496850,36150,36150,36150,36150,393
|
|
20230623,224800,2602496850,36150,36150,36150,36150,0
|
|
20230623,224700,2602496850,36150,36150,36150,36150,0
|
|
20230623,224600,2602496850,36150,36150,36150,36150,0
|
|
20230623,224500,2602496850,36150,36150,36150,36150,0
|
|
20230623,224400,2602496850,36150,36150,36150,36150,0
|
|
20230623,224300,2602496850,36150,36150,36150,36150,0
|
|
20230623,224200,2602496850,36150,36150,36150,36150,0
|
|
20230623,224100,2602496850,36150,36150,36150,36150,0
|
|
20230623,224000,2602496850,36150,36150,36150,36150,0
|
|
20230623,223900,2602496850,36150,36150,36150,36150,0
|
|
20230623,223800,2602496850,36150,36150,36150,36150,0
|
|
20230623,223700,2602496850,36150,36150,36150,36150,0
|
|
20230623,223600,2602496850,36150,36150,36150,36150,0
|
|
20230623,223500,2602496850,36150,36150,36150,36150,0
|
|
20230623,223400,2602496850,36150,36150,36150,36150,0
|
|
20230623,223300,2602496850,36150,36150,36150,36150,0
|
|
20230623,223200,2602496850,36150,36150,36150,36150,0
|
|
20230623,223100,2602496850,36150,36150,36150,36150,0
|
|
20230623,223000,2602496850,36150,36150,36150,36150,0
|
|
20230623,222900,2602496850,36150,36150,36150,36150,0
|
|
20230623,222800,2602496850,36150,36150,36150,36150,0
|
|
20230623,222700,2602496850,36150,36150,36150,36150,0
|
|
20230623,222600,2602496850,36150,36150,36150,36150,0
|
|
20230623,222500,2602496850,36150,36150,36150,36150,0
|
|
20230623,222400,2602496850,36150,36150,36150,36150,0
|
|
20230623,222300,2602496850,36150,36150,36150,36150,0
|
|
20230623,222200,2602496850,36150,36150,36150,36150,0
|
|
20230623,222100,2602496850,36150,36150,36150,36150,0
|
|
20230623,222000,2602496850,36150,36150,36150,36150,0
|
|
20230623,221900,2602496850,36150,36150,36150,36150,393
|
|
20230623,221800,2602496850,36150,36150,36150,36150,0
|
|
20230623,221700,2602496850,36150,36150,36150,36150,0
|
|
20230623,221600,2602496850,36150,36150,36150,36150,0
|
|
20230623,221500,2602496850,36150,36150,36150,36150,0
|
|
20230623,221400,2602496850,36150,36150,36150,36150,0
|
|
20230623,221300,2602496850,36150,36150,36150,36150,0
|
|
20230623,221200,2602496850,36150,36150,36150,36150,0
|
|
20230623,221100,2602496850,36150,36150,36150,36150,0
|
|
20230623,221000,2602496850,36150,36150,36150,36150,0
|
|
20230623,220900,2602496850,36150,36150,36150,36150,0
|
|
20230623,220800,2602496850,36150,36150,36150,36150,0
|
|
20230623,220700,2602496850,36150,36150,36150,36150,0
|
|
20230623,220600,2602496850,36150,36150,36150,36150,0
|
|
20230623,220500,2602496850,36150,36150,36150,36150,0
|
|
20230623,220400,2602496850,36150,36150,36150,36150,0
|
|
20230623,220300,2602496850,36150,36150,36150,36150,0
|
|
20230623,220200,2602496850,36150,36150,36150,36150,0
|
|
20230623,220100,2602496850,36150,36150,36150,36150,0
|
|
20230623,220000,2602496850,36150,36150,36150,36150,0
|
|
20230623,215900,2602496850,36150,36150,36150,36150,0
|
|
20230623,215800,2602496850,36150,36150,36150,36150,0
|
|
20230623,215700,2602496850,36150,36150,36150,36150,0
|
|
20230623,215600,2602496850,36150,36150,36150,36150,0
|
|
20230623,215500,2602496850,36150,36150,36150,36150,0
|
|
20230623,215400,2602496850,36150,36150,36150,36150,0
|
|
20230623,215300,2602496850,36150,36150,36150,36150,0
|
|
20230623,215200,2602496850,36150,36150,36150,36150,0
|
|
20230623,215100,2602496850,36150,36150,36150,36150,0
|
|
20230623,215000,2602496850,36150,36150,36150,36150,0
|
|
20230623,214900,2602496850,36150,36150,36150,36150,393
|
|
20230623,214800,2602496850,36150,36150,36150,36150,0
|
|
20230623,214700,2602496850,36150,36150,36150,36150,0
|
|
20230623,214600,2602496850,36150,36150,36150,36150,0
|
|
20230623,214500,2602496850,36150,36150,36150,36150,0
|
|
20230623,214400,2602496850,36150,36150,36150,36150,0
|
|
20230623,214300,2602496850,36150,36150,36150,36150,0
|
|
20230623,214200,2602496850,36150,36150,36150,36150,0
|
|
20230623,214100,2602496850,36150,36150,36150,36150,0
|
|
20230623,214000,2602496850,36150,36150,36150,36150,0
|
|
20230623,213900,2602496850,36150,36150,36150,36150,0
|
|
20230623,213800,2602496850,36150,36150,36150,36150,0
|
|
20230623,213700,2602496850,36150,36150,36150,36150,0
|
|
20230623,213600,2602496850,36150,36150,36150,36150,0
|
|
20230623,213500,2602496850,36150,36150,36150,36150,0
|
|
20230623,213400,2602496850,36150,36150,36150,36150,0
|
|
20230623,213300,2602496850,36150,36150,36150,36150,0
|
|
20230623,213200,2602496850,36150,36150,36150,36150,0
|
|
20230623,213100,2602496850,36150,36150,36150,36150,0
|
|
20230623,213000,2602496850,36150,36150,36150,36150,0
|
|
20230623,212900,2602496850,36150,36150,36150,36150,0
|
|
20230623,212800,2602496850,36150,36150,36150,36150,0
|
|
20230623,212700,2602496850,36150,36150,36150,36150,0
|
|
20230623,212600,2602496850,36150,36150,36150,36150,0
|
|
20230623,212500,2602496850,36150,36150,36150,36150,0
|
|
20230623,212400,2602496850,36150,36150,36150,36150,0
|
|
20230623,212300,2602496850,36150,36150,36150,36150,0
|
|
20230623,212200,2602496850,36150,36150,36150,36150,0
|
|
20230623,212100,2602496850,36150,36150,36150,36150,0
|
|
20230623,212000,2602496850,36150,36150,36150,36150,0
|
|
20230623,211900,2602496850,36150,36150,36150,36150,393
|
|
20230623,211800,2602496850,36150,36150,36150,36150,0
|
|
20230623,211700,2602496850,36150,36150,36150,36150,0
|
|
20230623,211600,2602496850,36150,36150,36150,36150,0
|
|
20230623,211500,2602496850,36150,36150,36150,36150,0
|
|
20230623,211400,2602496850,36150,36150,36150,36150,0
|
|
20230623,211300,2602496850,36150,36150,36150,36150,0
|
|
20230623,211200,2602496850,36150,36150,36150,36150,0
|
|
20230623,211100,2602496850,36150,36150,36150,36150,0
|
|
20230623,211000,2602496850,36150,36150,36150,36150,0
|
|
20230623,210900,2602496850,36150,36150,36150,36150,0
|
|
20230623,210800,2602496850,36150,36150,36150,36150,0
|
|
20230623,210700,2602496850,36150,36150,36150,36150,0
|
|
20230623,210600,2602496850,36150,36150,36150,36150,0
|
|
20230623,210500,2602496850,36150,36150,36150,36150,0
|
|
20230623,210400,2602496850,36150,36150,36150,36150,0
|
|
20230623,210300,2602496850,36150,36150,36150,36150,0
|
|
20230623,210200,2602496850,36150,36150,36150,36150,0
|
|
20230623,210100,2602496850,36150,36150,36150,36150,0
|
|
20230623,210000,2602496850,36150,36150,36150,36150,0
|
|
20230623,205900,2602496850,36150,36150,36150,36150,0
|
|
20230623,205800,2602496850,36150,36150,36150,36150,0
|
|
20230623,205700,2602496850,36150,36150,36150,36150,0
|
|
20230623,205600,2602496850,36150,36150,36150,36150,0
|
|
20230623,205500,2602496850,36150,36150,36150,36150,0
|
|
20230623,205400,2602496850,36150,36150,36150,36150,0
|
|
20230623,205300,2602496850,36150,36150,36150,36150,0
|
|
20230623,205200,2602496850,36150,36150,36150,36150,0
|
|
20230623,205100,2602496850,36150,36150,36150,36150,0
|
|
20230623,205000,2602496850,36150,36150,36150,36150,0
|
|
20230623,204900,2602496850,36150,36150,36150,36150,393
|
|
20230623,204800,2602496850,36150,36150,36150,36150,0
|
|
20230623,204700,2602496850,36150,36150,36150,36150,0
|
|
20230623,204600,2602496850,36150,36150,36150,36150,0
|
|
20230623,204500,2602496850,36150,36150,36150,36150,0
|
|
20230623,204400,2602496850,36150,36150,36150,36150,0
|
|
20230623,204300,2602496850,36150,36150,36150,36150,0
|
|
20230623,204200,2602496850,36150,36150,36150,36150,0
|
|
20230623,204100,2602496850,36150,36150,36150,36150,0
|
|
20230623,204000,2602496850,36150,36150,36150,36150,0
|
|
20230623,203900,2602496850,36150,36150,36150,36150,0
|
|
20230623,203800,2602496850,36150,36150,36150,36150,0
|
|
20230623,203700,2602496850,36150,36150,36150,36150,0
|
|
20230623,203600,2602496850,36150,36150,36150,36150,0
|
|
20230623,203500,2602496850,36150,36150,36150,36150,0
|
|
20230623,203400,2602496850,36150,36150,36150,36150,0
|
|
20230623,203300,2602496850,36150,36150,36150,36150,0
|
|
20230623,203200,2602496850,36150,36150,36150,36150,0
|
|
20230623,203100,2602496850,36150,36150,36150,36150,0
|
|
20230623,203000,2602496850,36150,36150,36150,36150,0
|
|
20230623,202900,2602496850,36150,36150,36150,36150,0
|
|
20230623,202800,2602496850,36150,36150,36150,36150,0
|
|
20230623,202700,2602496850,36150,36150,36150,36150,0
|
|
20230623,202600,2602496850,36150,36150,36150,36150,0
|
|
20230623,202500,2602496850,36150,36150,36150,36150,0
|
|
20230623,202400,2602496850,36150,36150,36150,36150,0
|
|
20230623,202300,2602496850,36150,36150,36150,36150,0
|
|
20230623,202200,2602496850,36150,36150,36150,36150,0
|
|
20230623,202100,2602496850,36150,36150,36150,36150,0
|
|
20230623,202000,2602496850,36150,36150,36150,36150,0
|
|
20230623,201900,2602496850,36150,36150,36150,36150,393
|
|
20230623,201800,2602496850,36150,36150,36150,36150,0
|
|
20230623,201700,2602496850,36150,36150,36150,36150,0
|
|
20230623,201600,2602496850,36150,36150,36150,36150,0
|
|
20230623,201500,2602496850,36150,36150,36150,36150,0
|
|
20230623,201400,2602496850,36150,36150,36150,36150,0
|
|
20230623,201300,2602496850,36150,36150,36150,36150,0
|
|
20230623,201200,2602496850,36150,36150,36150,36150,0
|
|
20230623,201100,2602496850,36150,36150,36150,36150,0
|
|
20230623,201000,2602496850,36150,36150,36150,36150,0
|
|
20230623,200900,2602496850,36150,36150,36150,36150,0
|
|
20230623,200800,2602496850,36150,36150,36150,36150,0
|
|
20230623,200700,2602496850,36150,36150,36150,36150,0
|
|
20230623,200600,2602496850,36150,36150,36150,36150,0
|
|
20230623,200500,2602496850,36150,36150,36150,36150,0
|
|
20230623,200400,2602496850,36150,36150,36150,36150,0
|
|
20230623,200300,2602496850,36150,36150,36150,36150,0
|
|
20230623,200200,2602496850,36150,36150,36150,36150,0
|
|
20230623,200100,2602496850,36150,36150,36150,36150,0
|
|
20230623,200000,2602496850,36150,36150,36150,36150,0
|
|
20230623,195900,2602496850,36150,36150,36150,36150,0
|
|
20230623,195800,2602496850,36150,36150,36150,36150,0
|
|
20230623,195700,2602496850,36150,36150,36150,36150,0
|
|
20230623,195600,2602496850,36150,36150,36150,36150,0
|
|
20230623,195500,2602496850,36150,36150,36150,36150,0
|
|
20230623,195400,2602496850,36150,36150,36150,36150,0
|
|
20230623,195300,2602496850,36150,36150,36150,36150,0
|
|
20230623,195200,2602496850,36150,36150,36150,36150,0
|
|
20230623,195100,2602496850,36150,36150,36150,36150,0
|
|
20230623,195000,2602496850,36150,36150,36150,36150,0
|
|
20230623,194900,2602496850,36150,36150,36150,36150,393
|
|
20230623,194800,2602496850,36150,36150,36150,36150,0
|
|
20230623,194700,2602496850,36150,36150,36150,36150,0
|
|
20230623,194600,2602496850,36150,36150,36150,36150,0
|
|
20230623,194500,2602496850,36150,36150,36150,36150,0
|
|
20230623,194400,2602496850,36150,36150,36150,36150,0
|
|
20230623,194300,2602496850,36150,36150,36150,36150,0
|
|
20230623,194200,2602496850,36150,36150,36150,36150,0
|
|
20230623,194100,2602496850,36150,36150,36150,36150,0
|
|
20230623,194000,2602496850,36150,36150,36150,36150,0
|
|
20230623,193900,2602496850,36150,36150,36150,36150,0
|
|
20230623,193800,2602496850,36150,36150,36150,36150,0
|
|
20230623,193700,2602496850,36150,36150,36150,36150,0
|
|
20230623,193600,2602496850,36150,36150,36150,36150,0
|
|
20230623,193500,2602496850,36150,36150,36150,36150,0
|
|
20230623,193400,2602496850,36150,36150,36150,36150,0
|
|
20230623,193300,2602496850,36150,36150,36150,36150,0
|
|
20230623,193200,2602496850,36150,36150,36150,36150,0
|
|
20230623,193100,2602496850,36150,36150,36150,36150,0
|
|
20230623,193000,2602496850,36150,36150,36150,36150,0
|
|
20230623,192900,2602496850,36150,36150,36150,36150,0
|
|
20230623,192800,2602496850,36150,36150,36150,36150,0
|
|
20230623,192700,2602496850,36150,36150,36150,36150,0
|
|
20230623,192600,2602496850,36150,36150,36150,36150,0
|
|
20230623,192500,2602496850,36150,36150,36150,36150,0
|
|
20230623,192400,2602496850,36150,36150,36150,36150,0
|
|
20230623,192300,2602496850,36150,36150,36150,36150,0
|
|
20230623,192200,2602496850,36150,36150,36150,36150,0
|
|
20230623,192100,2602496850,36150,36150,36150,36150,0
|
|
20230623,192000,2602496850,36150,36150,36150,36150,0
|
|
20230623,191900,2602496850,36150,36150,36150,36150,393
|
|
20230623,191800,2602496850,36150,36150,36150,36150,0
|
|
20230623,191700,2602496850,36150,36150,36150,36150,0
|
|
20230623,191600,2602496850,36150,36150,36150,36150,0
|
|
20230623,191500,2602496850,36150,36150,36150,36150,0
|
|
20230623,191400,2602496850,36150,36150,36150,36150,0
|
|
20230623,191300,2602496850,36150,36150,36150,36150,0
|
|
20230623,191200,2602496850,36150,36150,36150,36150,0
|
|
20230623,191100,2602496850,36150,36150,36150,36150,0
|
|
20230623,191000,2602496850,36150,36150,36150,36150,0
|
|
20230623,190900,2602496850,36150,36150,36150,36150,0
|
|
20230623,190800,2602496850,36150,36150,36150,36150,0
|
|
20230623,190700,2602496850,36150,36150,36150,36150,0
|
|
20230623,190600,2602496850,36150,36150,36150,36150,0
|
|
20230623,190500,2602496850,36150,36150,36150,36150,0
|
|
20230623,190400,2602496850,36150,36150,36150,36150,0
|
|
20230623,190300,2602496850,36150,36150,36150,36150,0
|
|
20230623,190200,2602496850,36150,36150,36150,36150,0
|
|
20230623,190100,2602496850,36150,36150,36150,36150,0
|
|
20230623,190000,2602496850,36150,36150,36150,36150,0
|
|
20230623,185900,2602496850,36150,36150,36150,36150,0
|
|
20230623,185800,2602496850,36150,36150,36150,36150,0
|
|
20230623,185700,2602496850,36150,36150,36150,36150,0
|
|
20230623,185600,2602496850,36150,36150,36150,36150,0
|
|
20230623,185500,2602496850,36150,36150,36150,36150,0
|
|
20230623,185400,2602496850,36150,36150,36150,36150,0
|
|
20230623,185300,2602496850,36150,36150,36150,36150,0
|
|
20230623,185200,2602496850,36150,36150,36150,36150,0
|
|
20230623,185100,2602496850,36150,36150,36150,36150,0
|
|
20230623,185000,2602496850,36150,36150,36150,36150,0
|
|
20230623,184900,2602496850,36150,36150,36150,36150,393
|
|
20230623,184800,2602496850,36150,36150,36150,36150,0
|
|
20230623,184700,2602496850,36150,36150,36150,36150,0
|
|
20230623,184600,2602496850,36150,36150,36150,36150,0
|
|
20230623,184500,2602496850,36150,36150,36150,36150,0
|
|
20230623,184400,2602496850,36150,36150,36150,36150,0
|
|
20230623,184300,2602496850,36150,36150,36150,36150,0
|
|
20230623,184200,2602496850,36150,36150,36150,36150,0
|
|
20230623,184100,2602496850,36150,36150,36150,36150,0
|
|
20230623,184000,2602496850,36150,36150,36150,36150,0
|
|
20230623,183900,2602496850,36150,36150,36150,36150,0
|
|
20230623,183800,2602496850,36150,36150,36150,36150,0
|
|
20230623,183700,2602496850,36150,36150,36150,36150,0
|
|
20230623,183600,2602496850,36150,36150,36150,36150,0
|
|
20230623,183500,2602496850,36150,36150,36150,36150,0
|
|
20230623,183400,2602496850,36150,36150,36150,36150,0
|
|
20230623,183300,2602496850,36150,36150,36150,36150,0
|
|
20230623,183200,2602496850,36150,36150,36150,36150,0
|
|
20230623,183100,2602496850,36150,36150,36150,36150,0
|
|
20230623,183000,2602496850,36150,36150,36150,36150,0
|
|
20230623,182900,2602496850,36150,36150,36150,36150,0
|
|
20230623,182800,2602496850,36150,36150,36150,36150,0
|
|
20230623,182700,2602496850,36150,36150,36150,36150,0
|
|
20230623,182600,2602496850,36150,36150,36150,36150,0
|
|
20230623,182500,2602496850,36150,36150,36150,36150,0
|
|
20230623,182400,2602496850,36150,36150,36150,36150,0
|
|
20230623,182300,2602496850,36150,36150,36150,36150,0
|
|
20230623,182200,2602496850,36150,36150,36150,36150,0
|
|
20230623,182100,2602496850,36150,36150,36150,36150,0
|
|
20230623,182000,2602496850,36150,36150,36150,36150,0
|
|
20230623,181900,2602496850,36150,36150,36150,36150,393
|
|
20230623,181800,2602496850,36150,36150,36150,36150,0
|
|
20230623,181700,2602496850,36150,36150,36150,36150,0
|
|
20230623,181600,2602496850,36150,36150,36150,36150,0
|
|
20230623,181500,2602496850,36150,36150,36150,36150,0
|
|
20230623,181400,2602496850,36150,36150,36150,36150,0
|
|
20230623,181300,2602496850,36150,36150,36150,36150,0
|
|
20230623,181200,2602496850,36150,36150,36150,36150,0
|
|
20230623,181100,2602496850,36150,36150,36150,36150,0
|
|
20230623,181000,2602496850,36150,36150,36150,36150,0
|
|
20230623,180900,2602496850,36150,36150,36150,36150,0
|
|
20230623,180800,2602496850,36150,36150,36150,36150,0
|
|
20230623,180700,2602496850,36150,36150,36150,36150,0
|
|
20230623,180600,2602496850,36150,36150,36150,36150,0
|
|
20230623,180500,2602496850,36150,36150,36150,36150,0
|
|
20230623,180400,2602496850,36150,36150,36150,36150,0
|
|
20230623,180300,2602496850,36150,36150,36150,36150,0
|
|
20230623,180200,2602496850,36150,36150,36150,36150,0
|
|
20230623,180100,2602496850,36150,36150,36150,36150,0
|
|
20230623,180000,2602496850,36150,36150,36150,36150,0
|
|
20230623,175900,2602496850,36150,36150,36150,36150,0
|
|
20230623,175800,2602496850,36150,36150,36150,36150,0
|
|
20230623,175700,2602496850,36150,36150,36150,36150,0
|
|
20230623,175600,2602496850,36150,36150,36150,36150,0
|
|
20230623,175500,2602496850,36150,36150,36150,36150,0
|
|
20230623,175400,2602496850,36150,36150,36150,36150,0
|
|
20230623,175300,2602496850,36150,36150,36150,36150,0
|
|
20230623,175200,2602496850,36150,36150,36150,36150,0
|
|
20230623,175100,2602496850,36150,36150,36150,36150,0
|
|
20230623,175000,2602496850,36150,36150,36150,36150,0
|
|
20230623,174900,2602496850,36150,36150,36150,36150,393
|
|
20230623,174800,2602496850,36150,36150,36150,36150,0
|
|
20230623,174700,2602496850,36150,36150,36150,36150,0
|
|
20230623,174600,2602496850,36150,36150,36150,36150,0
|
|
20230623,174500,2602496850,36150,36150,36150,36150,0
|
|
20230623,174400,2602496850,36150,36150,36150,36150,0
|
|
20230623,174300,2602496850,36150,36150,36150,36150,0
|
|
20230623,174200,2602496850,36150,36150,36150,36150,0
|
|
20230623,174100,2602496850,36150,36150,36150,36150,0
|
|
20230623,174000,2602496850,36150,36150,36150,36150,0
|
|
20230623,173900,2602496850,36150,36150,36150,36150,0
|
|
20230623,173800,2602496850,36150,36150,36150,36150,0
|
|
20230623,173700,2602496850,36150,36150,36150,36150,0
|
|
20230623,173600,2602496850,36150,36150,36150,36150,0
|
|
20230623,173500,2602496850,36150,36150,36150,36150,0
|
|
20230623,173400,2602496850,36150,36150,36150,36150,0
|
|
20230623,173300,2602496850,36150,36150,36150,36150,0
|
|
20230623,173200,2602496850,36150,36150,36150,36150,0
|
|
20230623,173100,2602496850,36150,36150,36150,36150,0
|
|
20230623,173000,2602496850,36150,36150,36150,36150,0
|
|
20230623,172900,2602496850,36150,36150,36150,36150,0
|
|
20230623,172800,2602496850,36150,36150,36150,36150,0
|
|
20230623,172700,2602496850,36150,36150,36150,36150,0
|
|
20230623,172600,2602496850,36150,36150,36150,36150,0
|
|
20230623,172500,2602496850,36150,36150,36150,36150,0
|
|
20230623,172400,2602496850,36150,36150,36150,36150,0
|
|
20230623,172300,2602496850,36150,36150,36150,36150,0
|
|
20230623,172200,2602496850,36150,36150,36150,36150,0
|
|
20230623,172100,2602496850,36150,36150,36150,36150,0
|
|
20230623,172000,2602496850,36150,36150,36150,36150,0
|
|
20230623,171900,2602496850,36150,36150,36150,36150,393
|
|
20230623,171800,2602496850,36150,36150,36150,36150,0
|
|
20230623,171700,2602496850,36150,36150,36150,36150,0
|
|
20230623,171600,2602496850,36150,36150,36150,36150,0
|
|
20230623,171500,2602496850,36150,36150,36150,36150,0
|
|
20230623,171400,2602496850,36150,36150,36150,36150,0
|
|
20230623,171300,2602496850,36150,36150,36150,36150,0
|
|
20230623,171200,2602496850,36150,36150,36150,36150,0
|
|
20230623,171100,2602496850,36150,36150,36150,36150,0
|
|
20230623,171000,2602496850,36150,36150,36150,36150,0
|
|
20230623,170900,2602496850,36150,36150,36150,36150,0
|
|
20230623,170800,2602496850,36150,36150,36150,36150,0
|
|
20230623,170700,2602496850,36150,36150,36150,36150,0
|
|
20230623,170600,2602496850,36150,36150,36150,36150,0
|
|
20230623,170500,2602496850,36150,36150,36150,36150,0
|
|
20230623,170400,2602496850,36150,36150,36150,36150,0
|
|
20230623,170300,2602496850,36150,36150,36150,36150,0
|
|
20230623,170200,2602496850,36150,36150,36150,36150,0
|
|
20230623,170100,2602496850,36150,36150,36150,36150,0
|
|
20230623,170000,2602496850,36150,36150,36150,36150,0
|
|
20230623,165900,2602496850,36150,36150,36150,36150,0
|
|
20230623,165800,2602496850,36150,36150,36150,36150,0
|
|
20230623,165700,2602496850,36150,36150,36150,36150,0
|
|
20230623,165600,2602496850,36150,36150,36150,36150,0
|
|
20230623,165500,2602496850,36150,36150,36150,36150,0
|
|
20230623,165400,2602496850,36150,36150,36150,36150,0
|
|
20230623,165300,2602496850,36150,36150,36150,36150,0
|
|
20230623,165200,2602496850,36150,36150,36150,36150,0
|
|
20230623,165100,2602496850,36150,36150,36150,36150,0
|
|
20230623,165000,2602496850,36150,36150,36150,36150,0
|
|
20230623,164900,2602496850,36150,36150,36150,36150,393
|
|
20230623,164800,2602496850,36150,36150,36150,36150,0
|
|
20230623,164700,2602496850,36150,36150,36150,36150,0
|
|
20230623,164600,2602496850,36150,36150,36150,36150,0
|
|
20230623,164500,2602496850,36150,36150,36150,36150,0
|
|
20230623,164400,2602496850,36150,36150,36150,36150,0
|
|
20230623,164300,2602496850,36150,36150,36150,36150,0
|
|
20230623,164200,2602496850,36150,36150,36150,36150,0
|
|
20230623,164100,2602496850,36150,36150,36150,36150,0
|
|
20230623,164000,2602496850,36150,36150,36150,36150,0
|
|
20230623,163900,2602496850,36150,36150,36150,36150,0
|
|
20230623,163800,2602496850,36150,36150,36150,36150,0
|
|
20230623,163700,2602496850,36150,36150,36150,36150,0
|
|
20230623,163600,2602496850,36150,36150,36150,36150,0
|
|
20230623,163500,2602496850,36150,36150,36150,36150,0
|
|
20230623,163400,2602496850,36150,36150,36150,36150,0
|
|
20230623,163300,2602496850,36150,36150,36150,36150,0
|
|
20230623,163200,2602496850,36150,36150,36150,36150,0
|
|
20230623,163100,2602496850,36150,36150,36150,36150,0
|
|
20230623,163000,2602496850,36150,36150,36150,36150,0
|
|
20230623,162900,2602496850,36150,36150,36150,36150,0
|
|
20230623,162800,2602496850,36150,36150,36150,36150,0
|
|
20230623,162700,2602496850,36150,36150,36150,36150,0
|
|
20230623,162600,2602496850,36150,36150,36150,36150,0
|
|
20230623,162500,2602496850,36150,36150,36150,36150,0
|
|
20230623,162400,2602496850,36150,36150,36150,36150,0
|
|
20230623,162300,2602496850,36150,36150,36150,36150,0
|
|
20230623,162200,2602496850,36150,36150,36150,36150,0
|
|
20230623,162100,2602496850,36150,36150,36150,36150,0
|
|
20230623,162000,2602496850,36150,36150,36150,36150,0
|
|
20230623,161900,2602496850,36150,36150,36150,36150,393
|
|
20230623,161800,2602496850,36150,36150,36150,36150,0
|
|
20230623,161700,2602496850,36150,36150,36150,36150,0
|
|
20230623,161600,2602496850,36150,36150,36150,36150,0
|
|
20230623,161500,2602496850,36150,36150,36150,36150,0
|
|
20230623,161400,2602496850,36150,36150,36150,36150,0
|
|
20230623,161300,2602496850,36150,36150,36150,36150,0
|
|
20230623,161200,2602496850,36150,36150,36150,36150,0
|
|
20230623,161100,2602496850,36150,36150,36150,36150,0
|
|
20230623,161000,2602496850,36150,36150,36150,36150,0
|
|
20230623,160900,2602496850,36150,36150,36150,36150,0
|
|
20230623,160800,2602496850,36150,36150,36150,36150,0
|
|
20230623,160700,2602496850,36150,36150,36150,36150,0
|
|
20230623,160600,2602496850,36150,36150,36150,36150,0
|
|
20230623,160500,2602496850,36150,36150,36150,36150,0
|
|
20230623,160400,2602496850,36150,36150,36150,36150,0
|
|
20230623,160300,2602496850,36150,36150,36150,36150,0
|
|
20230623,160200,2602496850,36150,36150,36150,36150,0
|
|
20230623,160100,2602496850,36150,36150,36150,36150,0
|
|
20230623,160000,2602496850,36150,36150,36150,36150,0
|
|
20230623,155900,2602496850,36150,36150,36150,36150,0
|
|
20230623,155800,2602496850,36150,36150,36150,36150,0
|
|
20230623,155700,2602496850,36150,36150,36150,36150,0
|
|
20230623,155600,2602496850,36150,36150,36150,36150,0
|
|
20230623,155500,2602496850,36150,36150,36150,36150,0
|
|
20230623,155400,2602496850,36150,36150,36150,36150,0
|
|
20230623,155300,2602496850,36150,36150,36150,36150,0
|
|
20230623,155200,2602496850,36150,36150,36150,36150,0
|
|
20230623,155100,2602496850,36150,36150,36150,36150,0
|
|
20230623,155000,2602496850,36150,36150,36150,36150,0
|
|
20230623,154900,2602496850,36150,36150,36150,36150,393
|
|
20230623,154800,2602496850,36150,36150,36150,36150,0
|
|
20230623,154700,2602496850,36150,36150,36150,36150,0
|
|
20230623,154600,2602496850,36150,36150,36150,36150,0
|
|
20230623,154500,2602496850,36150,36150,36150,36150,0
|
|
20230623,154400,2602496850,36150,36150,36150,36150,0
|
|
20230623,154300,2602496850,36150,36150,36150,36150,0
|
|
20230623,154200,2602496850,36150,36150,36150,36150,0
|
|
20230623,154100,2602496850,36150,36150,36150,36150,0
|
|
20230623,154000,2602496850,36150,36150,36150,36150,0
|
|
20230623,153900,2602496850,36150,36150,36150,36150,0
|
|
20230623,153800,2602496850,36150,36150,36150,36150,0
|
|
20230623,153700,2602496850,36150,36150,36150,36150,0
|
|
20230623,153600,2602496850,36150,36150,36150,36150,0
|
|
20230623,153500,2602496850,36150,36150,36150,36150,0
|
|
20230623,153400,2602496850,36150,36150,36150,36150,0
|
|
20230623,153300,2602496850,36150,36150,36150,36150,0
|
|
20230623,153200,2602496850,36150,36150,36150,36150,0
|
|
20230623,153100,2602496850,36150,36150,36150,36150,0
|
|
20230623,153000,2602496850,36150,36150,36150,36150,393
|
|
20230623,152900,2588289900,36050,36050,36050,36050,0
|
|
20230623,152800,2588289900,36050,36050,36050,36050,0
|
|
20230623,152700,2588289900,36050,36050,36050,36050,0
|
|
20230623,152600,2588289900,36050,36050,36050,36050,0
|
|
20230623,152500,2588289900,36050,36050,36050,36050,0
|
|
20230623,152400,2588289900,36050,36050,36050,36050,0
|
|
20230623,152300,2588289900,36050,36050,36050,36050,0
|
|
20230623,152200,2588289900,36050,36050,36050,36050,0
|
|
20230623,152100,2588289900,36050,36050,36050,36050,0
|
|
20230623,152000,2588289900,36050,36050,36050,36050,0
|
|
20230623,151900,2588289900,36050,36200,36200,36050,13
|
|
20230623,151800,2587820650,36200,36150,36200,35950,74
|
|
20230623,151700,2585148350,36150,35950,36150,35900,270
|
|
20230623,151600,2575444200,36000,35950,36150,35900,187
|
|
20230623,151500,2568705750,36050,36050,36050,35900,165
|
|
20230623,151400,2562765950,35950,36100,36150,35950,185
|
|
20230623,151300,2556092700,36100,36000,36100,36000,181
|
|
20230623,151200,2549566000,36050,36000,36150,35950,190
|
|
20230623,151100,2542712800,36000,36050,36150,36000,137
|
|
20230623,151000,2537773350,36100,36200,36200,36000,290
|
|
20230623,150900,2527309650,36100,36100,36200,36050,379
|
|
20230623,150800,2513616400,36100,36050,36150,36050,313
|
|
20230623,150700,2502313050,36100,36200,36200,36000,286
|
|
20230623,150600,2491980300,36100,36050,36200,35950,402
|
|
20230623,150500,2477468950,35950,36100,36200,35950,310
|
|
20230623,150400,2466296250,36100,36050,36200,36050,499
|
|
20230623,150300,2448265650,36050,36150,36150,36000,300
|
|
20230623,150200,2437448450,36150,35950,36150,35850,438
|
|
20230623,150100,2421653650,35900,35950,36150,35800,401
|
|
20230623,150000,2407200700,35950,36050,36150,35850,545
|
|
20230623,145900,2387579650,36000,35900,36050,35850,343
|
|
20230623,145800,2375229250,35950,36050,36050,35900,276
|
|
20230623,145700,2365303700,36000,36000,36100,36000,497
|
|
20230623,145600,2347395700,36000,36000,36150,36000,238
|
|
20230623,145500,2338814900,36100,36050,36150,36000,554
|
|
20230623,145400,2318830300,36050,35950,36150,35900,297
|
|
20230623,145300,2308134800,36000,35900,36150,35900,319
|
|
20230623,145200,2296632950,35900,36000,36100,35900,404
|
|
20230623,145100,2282071650,36000,35950,36100,35850,365
|
|
20230623,145000,2268972250,35950,36000,36050,35900,398
|
|
20230623,144900,2254644200,35950,36050,36050,35900,320
|
|
20230623,144800,2243142000,36000,36100,36100,35850,408
|
|
20230623,144700,2228462400,36100,36000,36100,35950,343
|
|
20230623,144600,2216102600,36000,35950,36050,35950,303
|
|
20230623,144500,2205190000,35950,35900,36050,35850,478
|
|
20230623,144400,2187998400,35900,36050,36100,35850,294
|
|
20230623,144300,2177422050,36050,36050,36100,35850,480
|
|
20230623,144200,2160138000,36050,36100,36100,35950,276
|
|
20230623,144100,2150189300,36050,36050,36100,35950,321
|
|
20230623,144000,2138615900,36050,36000,36150,35950,464
|
|
20230623,143900,2121890700,35900,36150,36150,35900,276
|
|
20230623,143800,2111937300,36100,36050,36150,36050,442
|
|
20230623,143700,2095980350,36100,36050,36150,36000,249
|
|
20230623,143600,2086996700,36100,36050,36100,35950,287
|
|
20230623,143500,2076649850,36050,36100,36150,35950,347
|
|
20230623,143400,2064152300,36100,35950,36100,35950,337
|
|
20230623,143300,2051996850,35950,36000,36100,35900,342
|
|
20230623,143200,2039684750,36000,35950,36050,35850,381
|
|
20230623,143100,2025980800,35900,35950,36000,35850,397
|
|
20230623,143000,2011705650,35950,36100,36150,35950,389
|
|
20230623,142900,1997673200,36050,35950,36050,35950,334
|
|
20230623,142800,1985646100,36000,36100,36150,35950,363
|
|
20230623,142700,1972546350,36100,36000,36150,35900,268
|
|
20230623,142600,1962891200,36050,36000,36050,35850,403
|
|
20230623,142500,1948385950,36000,35900,36050,35900,197
|
|
20230623,142400,1941295500,35950,35900,36000,35900,454
|
|
20230623,142300,1924966750,35900,36000,36050,35900,205
|
|
20230623,142200,1917591200,36000,35900,36050,35850,209
|
|
20230623,142100,1910071150,35850,36050,36100,35850,462
|
|
20230623,142000,1893458750,36000,35950,36050,35850,117
|
|
20230623,141900,1889253500,35950,36000,36050,35950,344
|
|
20230623,141800,1876867850,36000,36100,36200,35950,162
|
|
20230623,141700,1871030600,36200,35950,36200,35950,252
|
|
20230623,141600,1861957950,35950,36000,36100,35950,217
|
|
20230623,141500,1854143200,36000,35900,36000,35850,305
|
|
20230623,141400,1843178850,35950,36100,36250,35900,288
|
|
20230623,141300,1832779450,36150,36050,36150,35950,195
|
|
20230623,141200,1825750050,35950,36100,36150,35950,320
|
|
20230623,141100,1814219450,36050,36100,36100,36000,138
|
|
20230623,141000,1809244050,36000,35850,36100,35850,413
|
|
20230623,140900,1794371750,35850,36050,36050,35850,284
|
|
20230623,140800,1784152850,36100,35950,36100,35950,338
|
|
20230623,140700,1771979550,35950,36000,36050,35950,299
|
|
20230623,140600,1761208500,36050,36050,36150,36050,249
|
|
20230623,140500,1752216350,36150,36250,36250,35950,209
|
|
20230623,140400,1744660350,36250,36200,36250,36150,237
|
|
20230623,140300,1736079150,36250,36200,36250,36150,199
|
|
20230623,140200,1728876050,36100,36300,36300,36100,273
|
|
20230623,140100,1718979150,36300,36250,36300,36200,281
|
|
20230623,140000,1708790950,36200,36250,36300,36150,488
|
|
20230623,135900,1691107700,36200,36200,36200,36150,127
|
|
20230623,135800,1686511200,36200,36150,36200,36100,274
|
|
20230623,135700,1676601100,36150,36250,36250,36150,365
|
|
20230623,135600,1663395800,36250,36250,36300,36150,296
|
|
20230623,135500,1652668650,36200,36200,36300,36200,293
|
|
20230623,135400,1642048100,36250,36250,36300,36200,307
|
|
20230623,135300,1630920550,36250,36200,36250,36150,445
|
|
20230623,135200,1614814250,36200,36200,36250,36150,233
|
|
20230623,135100,1606375150,36200,36100,36250,36100,352
|
|
20230623,135000,1593647450,36150,36200,36250,36100,720
|
|
20230623,134900,1567566850,36250,36050,36250,35850,452
|
|
20230623,134800,1551229650,36050,36000,36150,35900,267
|
|
20230623,134700,1541592600,35950,36000,36100,35800,738
|
|
20230623,134600,1515010200,36000,36000,36100,35900,282
|
|
20230623,134500,1504856200,36000,36050,36050,35950,213
|
|
20230623,134400,1497193350,36050,35850,36050,35800,464
|
|
20230623,134300,1480531000,35850,35800,35900,35800,53
|
|
20230623,134200,1478631400,35800,35700,35900,35700,134
|
|
20230623,134100,1473837200,35750,35850,35850,35700,189
|
|
20230623,134000,1467078050,35800,35700,35800,35700,30
|
|
20230623,133900,1466005650,35700,35750,35750,35650,280
|
|
20230623,133800,1456009900,35700,35750,35750,35700,52
|
|
20230623,133700,1454152550,35650,35650,35650,35600,255
|
|
20230623,133600,1445071750,35750,35700,35750,35600,133
|
|
20230623,133500,1440330700,35600,35650,35800,35600,1041
|
|
20230623,133400,1403192100,35700,35700,35700,35650,138
|
|
20230623,133300,1398268100,35700,35650,35700,35650,95
|
|
20230623,133200,1394877950,35700,35700,35750,35700,64
|
|
20230623,133100,1392591750,35700,35700,35700,35650,60
|
|
20230623,133000,1390451750,35700,35700,35700,35650,232
|
|
20230623,132900,1382176150,35650,35700,35700,35650,274
|
|
20230623,132800,1372407950,35650,35700,35750,35650,347
|
|
20230623,132700,1360018800,35700,35700,35750,35700,145
|
|
20230623,132600,1354837550,35750,35750,35800,35650,499
|
|
20230623,132500,1337010600,35750,35950,35950,35750,874
|
|
20230623,132400,1305705400,35900,36150,36150,35900,4131
|
|
20230623,132300,1156647800,36150,36200,36200,36150,374
|
|
20230623,132200,1143126650,36200,36150,36200,36150,21
|
|
20230623,132100,1142366550,36150,36200,36200,36150,35
|
|
20230623,132000,1141100600,36150,36150,36200,36150,42
|
|
20230623,131900,1139580500,36150,36150,36200,36150,21
|
|
20230623,131800,1138821150,36150,36200,36250,36150,41
|
|
20230623,131700,1137335950,36150,36200,36200,36150,35
|
|
20230623,131600,1136069650,36200,36150,36200,36150,208
|
|
20230623,131500,1128540200,36200,36200,36200,36150,57
|
|
20230623,131400,1126478000,36150,36200,36200,36150,7
|
|
20230623,131300,1126224800,36200,36150,36200,36150,60
|
|
20230623,131200,1124053800,36150,36150,36200,36150,46
|
|
20230623,131100,1122390650,36200,36200,36200,36200,0
|
|
20230623,131000,1122390650,36200,36150,36200,36150,62
|
|
20230623,130900,1120147050,36150,36150,36150,36150,5
|
|
20230623,130800,1119966300,36150,36200,36200,36150,57
|
|
20230623,130700,1117904050,36150,36200,36200,36150,34
|
|
20230623,130600,1116674750,36200,36200,36200,36150,17
|
|
20230623,130500,1116059750,36200,36200,36200,36150,62
|
|
20230623,130400,1113816850,36150,36150,36150,36150,16
|
|
20230623,130300,1113238450,36200,36200,36200,36200,40
|
|
20230623,130200,1111790450,36150,36150,36200,36150,26
|
|
20230623,130100,1110850150,36150,36200,36200,36150,55
|
|
20230623,130000,1108860050,36150,36100,36150,36100,78
|
|
20230623,125900,1106040650,36150,36150,36150,36150,14
|
|
20230623,125800,1105534550,36200,36150,36200,36100,77
|
|
20230623,125700,1102749100,36150,36150,36150,36150,7
|
|
20230623,125600,1102496050,36150,36150,36150,36100,76
|
|
20230623,125500,1099749450,36100,36150,36150,36100,10
|
|
20230623,125400,1099388000,36100,36150,36150,36100,32
|
|
20230623,125300,1098232150,36150,36100,36150,36100,42
|
|
20230623,125200,1096714800,36100,36100,36150,36100,7
|
|
20230623,125100,1096461900,36150,36100,36150,36100,1251
|
|
20230623,125000,1051296700,36150,36150,36150,36100,19
|
|
20230623,124900,1050610600,36150,36150,36150,36150,19
|
|
20230623,124800,1049923750,36150,36100,36150,36100,48
|
|
20230623,124700,1048189550,36150,36150,36150,36150,66
|
|
20230623,124600,1045803650,36100,36100,36150,36100,50
|
|
20230623,124500,1043997250,36150,36100,36150,36100,154
|
|
20230623,124400,1038432650,36100,36100,36150,36100,170
|
|
20230623,124300,1032293200,36100,36100,36150,36100,33
|
|
20230623,124200,1031101700,36100,36100,36150,36100,29
|
|
20230623,124100,1030054750,36100,36150,36150,36100,79
|
|
20230623,124000,1027200300,36100,36150,36150,36100,26
|
|
20230623,123900,1026261650,36150,36100,36150,36100,82
|
|
20230623,123800,1023299500,36150,36100,36150,36100,15
|
|
20230623,123700,1022757800,36150,36100,36150,36100,39
|
|
20230623,123600,1021349400,36100,36150,36150,36100,55
|
|
20230623,123500,1019362400,36100,36150,36150,36100,40
|
|
20230623,123400,1017917950,36100,36100,36150,36100,73
|
|
20230623,123300,1015281050,36100,36150,36150,36100,16
|
|
20230623,123200,1014703000,36150,36100,36150,36100,26
|
|
20230623,123100,1013764200,36100,36100,36150,36100,82
|
|
20230623,123000,1010802250,36100,36100,36150,36100,42
|
|
20230623,122900,1009284950,36100,36100,36150,36100,61
|
|
20230623,122800,1007081650,36100,36100,36150,36100,31
|
|
20230623,122700,1005962500,36100,36150,36150,36100,41
|
|
20230623,122600,1004480800,36100,36100,36100,36100,27
|
|
20230623,122500,1003506100,36150,36100,36150,36100,35
|
|
20230623,122400,1002241550,36100,36100,36150,36100,1756
|
|
20230623,122300,938848600,36150,36100,36150,36100,20
|
|
20230623,122200,938126400,36100,36100,36150,36100,50
|
|
20230623,122100,936319450,36150,36100,36150,36100,56
|
|
20230623,122000,934297550,36150,36100,36150,36100,41
|
|
20230623,121900,932816850,36150,36150,36150,36150,24
|
|
20230623,121800,931949250,36150,36100,36150,36100,30
|
|
20230623,121700,930865600,36100,36100,36150,36100,55
|
|
20230623,121600,928878600,36150,36150,36150,36100,9
|
|
20230623,121500,928553300,36150,36100,36150,36100,45
|
|
20230623,121400,926927950,36150,36150,36150,36100,36
|
|
20230623,121300,925626800,36100,36100,36100,36100,18
|
|
20230623,121200,924977000,36150,36100,36150,36100,49
|
|
20230623,121100,923206400,36150,36150,36150,36100,23
|
|
20230623,121000,922375050,36100,36100,36150,36100,42
|
|
20230623,120900,920857600,36100,36100,36150,36100,144
|
|
20230623,120800,915659000,36100,36100,36150,36100,26
|
|
20230623,120700,914719900,36100,36150,36150,36100,109
|
|
20230623,120600,910781000,36100,36100,36150,36100,26
|
|
20230623,120500,909842000,36150,36100,36150,36100,40
|
|
20230623,120400,908396700,36150,36100,36150,36100,35
|
|
20230623,120300,907133150,36150,36150,36150,36150,12
|
|
20230623,120200,906699350,36100,36150,36150,36100,81
|
|
20230623,120100,903773400,36100,36100,36150,36100,89
|
|
20230623,120000,900558150,36150,36150,36150,36100,63
|
|
20230623,115900,898282000,36100,36100,36150,36100,33
|
|
20230623,115800,897090600,36100,36100,36150,36100,38
|
|
20230623,115700,895718050,36100,36100,36150,36100,51
|
|
20230623,115600,893875400,36150,36100,36150,36100,55
|
|
20230623,115500,891888850,36100,36100,36150,36100,53
|
|
20230623,115400,889974200,36100,36100,36150,36100,21
|
|
20230623,115300,889215950,36150,36100,36150,36100,193
|
|
20230623,115200,882244550,36100,36150,36150,36100,17
|
|
20230623,115100,881630450,36100,36250,36250,36100,850
|
|
20230623,115000,850895800,36250,36150,36250,36150,18
|
|
20230623,114900,850245000,36250,36250,36250,36250,13
|
|
20230623,114800,849773750,36200,36200,36250,36200,445
|
|
20230623,114700,833663200,36200,36200,36250,36200,34
|
|
20230623,114600,832431850,36200,36200,36250,36200,18
|
|
20230623,114500,831779800,36200,36250,36250,36200,1210
|
|
20230623,114400,787933350,36250,36250,36250,36250,404
|
|
20230623,114300,773288350,36300,36250,36300,36250,40
|
|
20230623,114200,771836750,36250,36300,36300,36250,56
|
|
20230623,114100,769805750,36300,36300,36300,36250,42
|
|
20230623,114000,768281800,36250,36250,36300,36250,34
|
|
20230623,113900,767049100,36250,36250,36300,36250,161
|
|
20230623,113800,761212350,36250,36250,36300,36250,66
|
|
20230623,113700,758818050,36300,36250,36300,36250,37
|
|
20230623,113600,757476350,36300,36250,36300,36250,71
|
|
20230623,113500,754900550,36250,36300,36300,36250,22
|
|
20230623,113400,754102600,36300,36300,36300,36250,150
|
|
20230623,113300,748664850,36250,36300,36300,36250,57
|
|
20230623,113200,746596500,36250,36300,36300,36250,21
|
|
20230623,113100,745835150,36300,36250,36300,36250,115
|
|
20230623,113000,741661950,36250,36250,36250,36250,0
|
|
20230623,112900,741661950,36250,36300,36300,36250,20
|
|
20230623,112800,740936750,36250,36250,36250,36200,83
|
|
20230623,112700,737928750,36250,36200,36250,36200,32
|
|
20230623,112600,736769200,36200,36250,36250,36200,57
|
|
20230623,112500,734704300,36200,36400,36400,36200,672
|
|
20230623,112400,710305250,36350,36400,36400,36350,70
|
|
20230623,112300,707758300,36350,36350,36400,36350,67
|
|
20230623,112200,705322050,36400,36350,36400,36350,6
|
|
20230623,112100,705103700,36350,36350,36350,36350,12
|
|
20230623,112000,704667500,36350,36250,36350,36200,310
|
|
20230623,111900,693431450,36200,36250,36250,36200,99
|
|
20230623,111800,689843050,36250,36350,36400,36250,1730
|
|
20230623,111700,627022350,36400,36400,36400,36400,1
|
|
20230623,111600,626985950,36400,36400,36400,36400,38
|
|
20230623,111500,625602750,36400,36400,36400,36350,15
|
|
20230623,111400,625057150,36400,36400,36400,36350,47
|
|
20230623,111300,623346400,36350,36400,36400,36350,6
|
|
20230623,111200,623128100,36400,36350,36400,36350,12
|
|
20230623,111100,622691400,36350,36350,36400,36350,39
|
|
20230623,111000,621272550,36400,36350,36400,36350,16
|
|
20230623,110900,620690900,36400,36350,36400,36350,156
|
|
20230623,110800,615017550,36400,36400,36400,36350,54
|
|
20230623,110700,613054550,36400,36400,36400,36350,56
|
|
20230623,110600,611017750,36350,36350,36400,36350,322
|
|
20230623,110500,599312850,36350,36350,36350,36350,209
|
|
20230623,110400,591715700,36400,36400,36450,36400,524
|
|
20230623,110300,572641550,36450,36450,36450,36450,2
|
|
20230623,110200,572568650,36400,36400,36450,36400,262
|
|
20230623,110100,563030100,36400,36400,36450,36400,351
|
|
20230623,110000,550253650,36450,36450,36450,36450,3
|
|
20230623,105900,550144300,36400,36450,36450,36400,60
|
|
20230623,105800,547958200,36450,36450,36450,36400,19
|
|
20230623,105700,547265950,36450,36450,36450,36400,38
|
|
20230623,105600,545881400,36400,36400,36450,36400,337
|
|
20230623,105500,533614550,36400,36450,36450,36400,311
|
|
20230623,105400,522293600,36450,36450,36450,36400,56
|
|
20230623,105300,520252750,36450,36450,36450,36450,5
|
|
20230623,105200,520070500,36450,36450,36450,36400,28
|
|
20230623,105100,519049950,36450,36400,36450,36400,503
|
|
20230623,105000,500740600,36450,36500,36500,36450,53
|
|
20230623,104900,498806600,36450,36450,36450,36450,42
|
|
20230623,104800,497275700,36400,36450,36450,36400,44
|
|
20230623,104700,495671950,36450,36500,36500,36450,45
|
|
20230623,104600,494030600,36450,36500,36500,36450,251
|
|
20230623,104500,484881600,36500,36450,36500,36450,87
|
|
20230623,104400,481710050,36450,36450,36450,36450,138
|
|
20230623,104300,476679950,36450,36450,36500,36450,684
|
|
20230623,104200,451745050,36500,36500,36500,36500,141
|
|
20230623,104100,446598550,36500,36500,36500,36500,61
|
|
20230623,104000,444372050,36500,36500,36500,36500,73
|
|
20230623,103900,441707550,36450,36450,36450,36450,59
|
|
20230623,103800,439557000,36450,36500,36550,36450,88
|
|
20230623,103700,436347400,36450,36400,36550,36400,829
|
|
20230623,103600,406137550,36400,36400,36400,36400,87
|
|
20230623,103500,402970750,36400,36450,36450,36350,151
|
|
20230623,103400,397474600,36400,36300,36400,36250,473
|
|
20230623,103300,380270650,36350,36350,36350,36350,48
|
|
20230623,103200,378525850,36300,36300,36300,36300,55
|
|
20230623,103100,376529350,36300,36300,36300,36300,74
|
|
20230623,103000,373843150,36300,36250,36300,36250,332
|
|
20230623,102900,361806600,36300,36300,36300,36300,185
|
|
20230623,102800,355091100,36300,36250,36300,36250,337
|
|
20230623,102700,342866550,36250,36250,36250,36250,120
|
|
20230623,102600,338516550,36200,36200,36250,36200,24
|
|
20230623,102500,337647100,36200,36250,36250,36200,350
|
|
20230623,102400,324974450,36250,36200,36250,36200,4
|
|
20230623,102300,324829500,36200,36200,36250,36200,77
|
|
20230623,102200,322038600,36100,36200,36200,36100,421
|
|
20230623,102100,306798500,36150,36150,36150,36150,16
|
|
20230623,102000,306220100,36150,36150,36150,36150,38
|
|
20230623,101900,304846400,36150,36100,36150,36100,55
|
|
20230623,101800,302858200,36150,36100,36150,36100,86
|
|
20230623,101700,299753250,36100,36100,36100,36100,5
|
|
20230623,101600,299572750,36050,36100,36100,36050,345
|
|
20230623,101500,287133850,36100,36100,36100,36100,11
|
|
20230623,101400,286736750,36000,36000,36000,36000,23
|
|
20230623,101300,285908750,36050,36100,36100,35950,54
|
|
20230623,101200,283960550,35950,36050,36100,35950,49
|
|
20230623,101100,282193200,36100,36050,36100,36050,20
|
|
20230623,101000,281471600,36000,36100,36100,36000,7
|
|
20230623,100900,281219250,36000,36000,36000,36000,1
|
|
20230623,100800,281183250,36050,36000,36050,36000,45
|
|
20230623,100700,279562050,36100,36000,36100,36000,20
|
|
20230623,100600,278841050,36000,36000,36050,36000,52
|
|
20230623,100500,276967500,36050,36100,36100,36000,243
|
|
20230623,100400,268210800,36100,36100,36100,36100,28
|
|
20230623,100300,267200000,36050,36200,36200,36050,17
|
|
20230623,100200,266585800,36200,36200,36200,36200,12
|
|
20230623,100100,266151400,36200,36150,36200,36150,35
|
|
20230623,100000,264884500,36100,36200,36200,36100,2
|
|
20230623,095900,264812200,36150,36150,36150,36150,36
|
|
20230623,095800,263510800,36150,36150,36150,36150,0
|
|
20230623,095700,263510800,36150,36050,36150,36050,57
|
|
20230623,095600,261455000,36100,36150,36150,36050,71
|
|
20230623,095500,258890200,36150,36100,36150,36100,13
|
|
20230623,095400,258420650,36100,36150,36150,36100,30
|
|
20230623,095300,257336500,36150,36150,36150,36100,23
|
|
20230623,095200,256505450,36150,36150,36150,36150,11
|
|
20230623,095100,256107800,36100,36100,36100,36100,1
|
|
20230623,095000,256071700,36150,36150,36150,36100,6
|
|
20230623,094900,255854850,36150,36150,36150,36150,24
|
|
20230623,094800,254987250,36150,36050,36150,36000,77
|
|
20230623,094700,252211200,36050,36150,36150,36050,23
|
|
20230623,094600,251381900,36200,36200,36200,36200,48
|
|
20230623,094500,249644300,36200,36150,36200,36150,43
|
|
20230623,094400,248089800,36150,36150,36150,36150,65
|
|
20230623,094300,245740050,36150,36200,36200,36150,65
|
|
20230623,094200,243387200,36150,36250,36250,36150,42
|
|
20230623,094100,241865500,36250,36300,36300,36250,53
|
|
20230623,094000,239943400,36300,36300,36300,36300,11
|
|
20230623,093900,239544100,36350,36350,36350,36350,28
|
|
20230623,093800,238526300,36350,36300,36350,36300,28
|
|
20230623,093700,237509500,36350,36350,36350,36350,45
|
|
20230623,093600,235873750,36350,36450,36450,36350,174
|
|
20230623,093500,229536750,36500,36450,36500,36450,68
|
|
20230623,093400,227058000,36450,36300,36450,36300,624
|
|
20230623,093300,204406500,36300,36300,36300,36300,1
|
|
20230623,093200,204370200,36300,36300,36300,36300,3
|
|
20230623,093100,204261300,36150,36200,36200,36150,680
|
|
20230623,093000,179655300,36150,36200,36200,36150,13
|
|
20230623,092900,179184750,36200,36200,36200,36200,14
|
|
20230623,092800,178677950,36150,36150,36150,36100,135
|
|
20230623,092700,173797750,36150,36000,36150,36000,10
|
|
20230623,092600,173437450,36000,36100,36100,36000,310
|
|
20230623,092500,162261850,36150,36200,36200,36150,128
|
|
20230623,092400,157633300,36200,36200,36200,36200,10
|
|
20230623,092300,157271300,36200,36200,36200,36200,13
|
|
20230623,092200,156800700,36200,36200,36200,36200,30
|
|
20230623,092100,155714700,36150,36200,36200,36150,24
|
|
20230623,092000,154846950,36200,36150,36200,36150,111
|
|
20230623,091900,150833450,36150,36150,36150,36150,30
|
|
20230623,091800,149748950,36150,36150,36150,36150,7
|
|
20230623,091700,149495900,36100,36100,36150,36100,431
|
|
20230623,091600,133934950,36050,35900,36050,35900,1057
|
|
20230623,091500,95888450,35850,35850,35850,35850,94
|
|
20230623,091400,92518550,35900,35850,35900,35850,517
|
|
20230623,091300,73978300,35900,35950,35950,35900,138
|
|
20230623,091200,69023700,35850,35900,35900,35850,105
|
|
20230623,091100,65255200,35900,35950,35950,35900,17
|
|
20230623,091000,64644850,35900,35950,35950,35900,127
|
|
20230623,090900,60083900,35900,35900,35900,35900,38
|
|
20230623,090800,58719700,35900,36050,36050,35900,34
|
|
20230623,090700,57497250,36050,36050,36050,36000,97
|
|
20230623,090600,54002400,35900,36000,36000,35900,318
|
|
20230623,090500,42567150,36000,36000,36000,36000,7
|
|
20230623,090400,42315150,35900,35900,35900,35900,145
|
|
20230623,090300,37109650,36050,36050,36050,36050,1
|
|
20230623,090200,37073600,35950,36050,36050,35950,173
|
|
20230623,090100,30851350,36200,36200,36200,36200,5
|
|
20230623,090000,30670350,36200,35950,36200,35950,853
|