849 lines
40 KiB
CSV
849 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,230600,655837740,3500,3500,3500,3500,3699
|
|
20230623,230500,655837740,3500,3500,3500,3500,0
|
|
20230623,230400,655837740,3500,3500,3500,3500,0
|
|
20230623,230300,655837740,3500,3500,3500,3500,0
|
|
20230623,230200,655837740,3500,3500,3500,3500,0
|
|
20230623,230100,655837740,3500,3500,3500,3500,0
|
|
20230623,230000,655837740,3500,3500,3500,3500,0
|
|
20230623,225900,655837740,3500,3500,3500,3500,0
|
|
20230623,225800,655837740,3500,3500,3500,3500,0
|
|
20230623,225700,655837740,3500,3500,3500,3500,0
|
|
20230623,225600,655837740,3500,3500,3500,3500,0
|
|
20230623,225500,655837740,3500,3500,3500,3500,0
|
|
20230623,225400,655837740,3500,3500,3500,3500,0
|
|
20230623,225300,655837740,3500,3500,3500,3500,0
|
|
20230623,225200,655837740,3500,3500,3500,3500,0
|
|
20230623,225100,655837740,3500,3500,3500,3500,0
|
|
20230623,225000,655837740,3500,3500,3500,3500,0
|
|
20230623,224900,655837740,3500,3500,3500,3500,0
|
|
20230623,224800,655837740,3500,3500,3500,3500,0
|
|
20230623,224700,655837740,3500,3500,3500,3500,0
|
|
20230623,224600,655837740,3500,3500,3500,3500,0
|
|
20230623,224500,655837740,3500,3500,3500,3500,0
|
|
20230623,224400,655837740,3500,3500,3500,3500,0
|
|
20230623,224300,655837740,3500,3500,3500,3500,0
|
|
20230623,224200,655837740,3500,3500,3500,3500,0
|
|
20230623,224100,655837740,3500,3500,3500,3500,0
|
|
20230623,224000,655837740,3500,3500,3500,3500,0
|
|
20230623,223900,655837740,3500,3500,3500,3500,0
|
|
20230623,223800,655837740,3500,3500,3500,3500,0
|
|
20230623,223700,655837740,3500,3500,3500,3500,0
|
|
20230623,223600,655837740,3500,3500,3500,3500,3699
|
|
20230623,223500,655837740,3500,3500,3500,3500,0
|
|
20230623,223400,655837740,3500,3500,3500,3500,0
|
|
20230623,223300,655837740,3500,3500,3500,3500,0
|
|
20230623,223200,655837740,3500,3500,3500,3500,0
|
|
20230623,223100,655837740,3500,3500,3500,3500,0
|
|
20230623,223000,655837740,3500,3500,3500,3500,0
|
|
20230623,222900,655837740,3500,3500,3500,3500,0
|
|
20230623,222800,655837740,3500,3500,3500,3500,0
|
|
20230623,222700,655837740,3500,3500,3500,3500,0
|
|
20230623,222600,655837740,3500,3500,3500,3500,0
|
|
20230623,222500,655837740,3500,3500,3500,3500,0
|
|
20230623,222400,655837740,3500,3500,3500,3500,0
|
|
20230623,222300,655837740,3500,3500,3500,3500,0
|
|
20230623,222200,655837740,3500,3500,3500,3500,0
|
|
20230623,222100,655837740,3500,3500,3500,3500,0
|
|
20230623,222000,655837740,3500,3500,3500,3500,0
|
|
20230623,221900,655837740,3500,3500,3500,3500,0
|
|
20230623,221800,655837740,3500,3500,3500,3500,0
|
|
20230623,221700,655837740,3500,3500,3500,3500,0
|
|
20230623,221600,655837740,3500,3500,3500,3500,0
|
|
20230623,221500,655837740,3500,3500,3500,3500,0
|
|
20230623,221400,655837740,3500,3500,3500,3500,0
|
|
20230623,221300,655837740,3500,3500,3500,3500,0
|
|
20230623,221200,655837740,3500,3500,3500,3500,0
|
|
20230623,221100,655837740,3500,3500,3500,3500,0
|
|
20230623,221000,655837740,3500,3500,3500,3500,0
|
|
20230623,220900,655837740,3500,3500,3500,3500,0
|
|
20230623,220800,655837740,3500,3500,3500,3500,0
|
|
20230623,220700,655837740,3500,3500,3500,3500,0
|
|
20230623,220600,655837740,3500,3500,3500,3500,3699
|
|
20230623,220500,655837740,3500,3500,3500,3500,0
|
|
20230623,220400,655837740,3500,3500,3500,3500,0
|
|
20230623,220300,655837740,3500,3500,3500,3500,0
|
|
20230623,220200,655837740,3500,3500,3500,3500,0
|
|
20230623,220100,655837740,3500,3500,3500,3500,0
|
|
20230623,220000,655837740,3500,3500,3500,3500,0
|
|
20230623,215900,655837740,3500,3500,3500,3500,0
|
|
20230623,215800,655837740,3500,3500,3500,3500,0
|
|
20230623,215700,655837740,3500,3500,3500,3500,0
|
|
20230623,215600,655837740,3500,3500,3500,3500,0
|
|
20230623,215500,655837740,3500,3500,3500,3500,0
|
|
20230623,215400,655837740,3500,3500,3500,3500,0
|
|
20230623,215300,655837740,3500,3500,3500,3500,0
|
|
20230623,215200,655837740,3500,3500,3500,3500,0
|
|
20230623,215100,655837740,3500,3500,3500,3500,0
|
|
20230623,215000,655837740,3500,3500,3500,3500,0
|
|
20230623,214900,655837740,3500,3500,3500,3500,0
|
|
20230623,214800,655837740,3500,3500,3500,3500,0
|
|
20230623,214700,655837740,3500,3500,3500,3500,0
|
|
20230623,214600,655837740,3500,3500,3500,3500,0
|
|
20230623,214500,655837740,3500,3500,3500,3500,0
|
|
20230623,214400,655837740,3500,3500,3500,3500,0
|
|
20230623,214300,655837740,3500,3500,3500,3500,0
|
|
20230623,214200,655837740,3500,3500,3500,3500,0
|
|
20230623,214100,655837740,3500,3500,3500,3500,0
|
|
20230623,214000,655837740,3500,3500,3500,3500,0
|
|
20230623,213900,655837740,3500,3500,3500,3500,0
|
|
20230623,213800,655837740,3500,3500,3500,3500,0
|
|
20230623,213700,655837740,3500,3500,3500,3500,0
|
|
20230623,213600,655837740,3500,3500,3500,3500,3699
|
|
20230623,213500,655837740,3500,3500,3500,3500,0
|
|
20230623,213400,655837740,3500,3500,3500,3500,0
|
|
20230623,213300,655837740,3500,3500,3500,3500,0
|
|
20230623,213200,655837740,3500,3500,3500,3500,0
|
|
20230623,213100,655837740,3500,3500,3500,3500,0
|
|
20230623,213000,655837740,3500,3500,3500,3500,0
|
|
20230623,212900,655837740,3500,3500,3500,3500,0
|
|
20230623,212800,655837740,3500,3500,3500,3500,0
|
|
20230623,212700,655837740,3500,3500,3500,3500,0
|
|
20230623,212600,655837740,3500,3500,3500,3500,0
|
|
20230623,212500,655837740,3500,3500,3500,3500,0
|
|
20230623,212400,655837740,3500,3500,3500,3500,0
|
|
20230623,212300,655837740,3500,3500,3500,3500,0
|
|
20230623,212200,655837740,3500,3500,3500,3500,0
|
|
20230623,212100,655837740,3500,3500,3500,3500,0
|
|
20230623,212000,655837740,3500,3500,3500,3500,0
|
|
20230623,211900,655837740,3500,3500,3500,3500,0
|
|
20230623,211800,655837740,3500,3500,3500,3500,0
|
|
20230623,211700,655837740,3500,3500,3500,3500,0
|
|
20230623,211600,655837740,3500,3500,3500,3500,0
|
|
20230623,211500,655837740,3500,3500,3500,3500,0
|
|
20230623,211400,655837740,3500,3500,3500,3500,0
|
|
20230623,211300,655837740,3500,3500,3500,3500,0
|
|
20230623,211200,655837740,3500,3500,3500,3500,0
|
|
20230623,211100,655837740,3500,3500,3500,3500,0
|
|
20230623,211000,655837740,3500,3500,3500,3500,0
|
|
20230623,210900,655837740,3500,3500,3500,3500,0
|
|
20230623,210800,655837740,3500,3500,3500,3500,0
|
|
20230623,210700,655837740,3500,3500,3500,3500,0
|
|
20230623,210600,655837740,3500,3500,3500,3500,3699
|
|
20230623,210500,655837740,3500,3500,3500,3500,0
|
|
20230623,210400,655837740,3500,3500,3500,3500,0
|
|
20230623,210300,655837740,3500,3500,3500,3500,0
|
|
20230623,210200,655837740,3500,3500,3500,3500,0
|
|
20230623,210100,655837740,3500,3500,3500,3500,0
|
|
20230623,210000,655837740,3500,3500,3500,3500,0
|
|
20230623,205900,655837740,3500,3500,3500,3500,0
|
|
20230623,205800,655837740,3500,3500,3500,3500,0
|
|
20230623,205700,655837740,3500,3500,3500,3500,0
|
|
20230623,205600,655837740,3500,3500,3500,3500,0
|
|
20230623,205500,655837740,3500,3500,3500,3500,0
|
|
20230623,205400,655837740,3500,3500,3500,3500,0
|
|
20230623,205300,655837740,3500,3500,3500,3500,0
|
|
20230623,205200,655837740,3500,3500,3500,3500,0
|
|
20230623,205100,655837740,3500,3500,3500,3500,0
|
|
20230623,205000,655837740,3500,3500,3500,3500,0
|
|
20230623,204900,655837740,3500,3500,3500,3500,0
|
|
20230623,204800,655837740,3500,3500,3500,3500,0
|
|
20230623,204700,655837740,3500,3500,3500,3500,0
|
|
20230623,204600,655837740,3500,3500,3500,3500,0
|
|
20230623,204500,655837740,3500,3500,3500,3500,0
|
|
20230623,204400,655837740,3500,3500,3500,3500,0
|
|
20230623,204300,655837740,3500,3500,3500,3500,0
|
|
20230623,204200,655837740,3500,3500,3500,3500,0
|
|
20230623,204100,655837740,3500,3500,3500,3500,0
|
|
20230623,204000,655837740,3500,3500,3500,3500,0
|
|
20230623,203900,655837740,3500,3500,3500,3500,0
|
|
20230623,203800,655837740,3500,3500,3500,3500,0
|
|
20230623,203700,655837740,3500,3500,3500,3500,0
|
|
20230623,203600,655837740,3500,3500,3500,3500,3699
|
|
20230623,203500,655837740,3500,3500,3500,3500,0
|
|
20230623,203400,655837740,3500,3500,3500,3500,0
|
|
20230623,203300,655837740,3500,3500,3500,3500,0
|
|
20230623,203200,655837740,3500,3500,3500,3500,0
|
|
20230623,203100,655837740,3500,3500,3500,3500,0
|
|
20230623,203000,655837740,3500,3500,3500,3500,0
|
|
20230623,202900,655837740,3500,3500,3500,3500,0
|
|
20230623,202800,655837740,3500,3500,3500,3500,0
|
|
20230623,202700,655837740,3500,3500,3500,3500,0
|
|
20230623,202600,655837740,3500,3500,3500,3500,0
|
|
20230623,202500,655837740,3500,3500,3500,3500,0
|
|
20230623,202400,655837740,3500,3500,3500,3500,0
|
|
20230623,202300,655837740,3500,3500,3500,3500,0
|
|
20230623,202200,655837740,3500,3500,3500,3500,0
|
|
20230623,202100,655837740,3500,3500,3500,3500,0
|
|
20230623,202000,655837740,3500,3500,3500,3500,0
|
|
20230623,201900,655837740,3500,3500,3500,3500,0
|
|
20230623,201800,655837740,3500,3500,3500,3500,0
|
|
20230623,201700,655837740,3500,3500,3500,3500,0
|
|
20230623,201600,655837740,3500,3500,3500,3500,0
|
|
20230623,201500,655837740,3500,3500,3500,3500,0
|
|
20230623,201400,655837740,3500,3500,3500,3500,0
|
|
20230623,201300,655837740,3500,3500,3500,3500,0
|
|
20230623,201200,655837740,3500,3500,3500,3500,0
|
|
20230623,201100,655837740,3500,3500,3500,3500,0
|
|
20230623,201000,655837740,3500,3500,3500,3500,0
|
|
20230623,200900,655837740,3500,3500,3500,3500,0
|
|
20230623,200800,655837740,3500,3500,3500,3500,0
|
|
20230623,200700,655837740,3500,3500,3500,3500,0
|
|
20230623,200600,655837740,3500,3500,3500,3500,3699
|
|
20230623,200500,655837740,3500,3500,3500,3500,0
|
|
20230623,200400,655837740,3500,3500,3500,3500,0
|
|
20230623,200300,655837740,3500,3500,3500,3500,0
|
|
20230623,200200,655837740,3500,3500,3500,3500,0
|
|
20230623,200100,655837740,3500,3500,3500,3500,0
|
|
20230623,200000,655837740,3500,3500,3500,3500,0
|
|
20230623,195900,655837740,3500,3500,3500,3500,0
|
|
20230623,195800,655837740,3500,3500,3500,3500,0
|
|
20230623,195700,655837740,3500,3500,3500,3500,0
|
|
20230623,195600,655837740,3500,3500,3500,3500,0
|
|
20230623,195500,655837740,3500,3500,3500,3500,0
|
|
20230623,195400,655837740,3500,3500,3500,3500,0
|
|
20230623,195300,655837740,3500,3500,3500,3500,0
|
|
20230623,195200,655837740,3500,3500,3500,3500,0
|
|
20230623,195100,655837740,3500,3500,3500,3500,0
|
|
20230623,195000,655837740,3500,3500,3500,3500,0
|
|
20230623,194900,655837740,3500,3500,3500,3500,0
|
|
20230623,194800,655837740,3500,3500,3500,3500,0
|
|
20230623,194700,655837740,3500,3500,3500,3500,0
|
|
20230623,194600,655837740,3500,3500,3500,3500,0
|
|
20230623,194500,655837740,3500,3500,3500,3500,0
|
|
20230623,194400,655837740,3500,3500,3500,3500,0
|
|
20230623,194300,655837740,3500,3500,3500,3500,0
|
|
20230623,194200,655837740,3500,3500,3500,3500,0
|
|
20230623,194100,655837740,3500,3500,3500,3500,0
|
|
20230623,194000,655837740,3500,3500,3500,3500,0
|
|
20230623,193900,655837740,3500,3500,3500,3500,0
|
|
20230623,193800,655837740,3500,3500,3500,3500,0
|
|
20230623,193700,655837740,3500,3500,3500,3500,0
|
|
20230623,193600,655837740,3500,3500,3500,3500,3699
|
|
20230623,193500,655837740,3500,3500,3500,3500,0
|
|
20230623,193400,655837740,3500,3500,3500,3500,0
|
|
20230623,193300,655837740,3500,3500,3500,3500,0
|
|
20230623,193200,655837740,3500,3500,3500,3500,0
|
|
20230623,193100,655837740,3500,3500,3500,3500,0
|
|
20230623,193000,655837740,3500,3500,3500,3500,0
|
|
20230623,192900,655837740,3500,3500,3500,3500,0
|
|
20230623,192800,655837740,3500,3500,3500,3500,0
|
|
20230623,192700,655837740,3500,3500,3500,3500,0
|
|
20230623,192600,655837740,3500,3500,3500,3500,0
|
|
20230623,192500,655837740,3500,3500,3500,3500,0
|
|
20230623,192400,655837740,3500,3500,3500,3500,0
|
|
20230623,192300,655837740,3500,3500,3500,3500,0
|
|
20230623,192200,655837740,3500,3500,3500,3500,0
|
|
20230623,192100,655837740,3500,3500,3500,3500,0
|
|
20230623,192000,655837740,3500,3500,3500,3500,0
|
|
20230623,191900,655837740,3500,3500,3500,3500,0
|
|
20230623,191800,655837740,3500,3500,3500,3500,0
|
|
20230623,191700,655837740,3500,3500,3500,3500,0
|
|
20230623,191600,655837740,3500,3500,3500,3500,0
|
|
20230623,191500,655837740,3500,3500,3500,3500,0
|
|
20230623,191400,655837740,3500,3500,3500,3500,0
|
|
20230623,191300,655837740,3500,3500,3500,3500,0
|
|
20230623,191200,655837740,3500,3500,3500,3500,0
|
|
20230623,191100,655837740,3500,3500,3500,3500,0
|
|
20230623,191000,655837740,3500,3500,3500,3500,0
|
|
20230623,190900,655837740,3500,3500,3500,3500,0
|
|
20230623,190800,655837740,3500,3500,3500,3500,0
|
|
20230623,190700,655837740,3500,3500,3500,3500,0
|
|
20230623,190600,655837740,3500,3500,3500,3500,3699
|
|
20230623,190500,655837740,3500,3500,3500,3500,0
|
|
20230623,190400,655837740,3500,3500,3500,3500,0
|
|
20230623,190300,655837740,3500,3500,3500,3500,0
|
|
20230623,190200,655837740,3500,3500,3500,3500,0
|
|
20230623,190100,655837740,3500,3500,3500,3500,0
|
|
20230623,190000,655837740,3500,3500,3500,3500,0
|
|
20230623,185900,655837740,3500,3500,3500,3500,0
|
|
20230623,185800,655837740,3500,3500,3500,3500,0
|
|
20230623,185700,655837740,3500,3500,3500,3500,0
|
|
20230623,185600,655837740,3500,3500,3500,3500,0
|
|
20230623,185500,655837740,3500,3500,3500,3500,0
|
|
20230623,185400,655837740,3500,3500,3500,3500,0
|
|
20230623,185300,655837740,3500,3500,3500,3500,0
|
|
20230623,185200,655837740,3500,3500,3500,3500,0
|
|
20230623,185100,655837740,3500,3500,3500,3500,0
|
|
20230623,185000,655837740,3500,3500,3500,3500,0
|
|
20230623,184900,655837740,3500,3500,3500,3500,0
|
|
20230623,184800,655837740,3500,3500,3500,3500,0
|
|
20230623,184700,655837740,3500,3500,3500,3500,0
|
|
20230623,184600,655837740,3500,3500,3500,3500,0
|
|
20230623,184500,655837740,3500,3500,3500,3500,0
|
|
20230623,184400,655837740,3500,3500,3500,3500,0
|
|
20230623,184300,655837740,3500,3500,3500,3500,0
|
|
20230623,184200,655837740,3500,3500,3500,3500,0
|
|
20230623,184100,655837740,3500,3500,3500,3500,0
|
|
20230623,184000,655837740,3500,3500,3500,3500,0
|
|
20230623,183900,655837740,3500,3500,3500,3500,0
|
|
20230623,183800,655837740,3500,3500,3500,3500,0
|
|
20230623,183700,655837740,3500,3500,3500,3500,0
|
|
20230623,183600,655837740,3500,3500,3500,3500,3699
|
|
20230623,183500,655837740,3500,3500,3500,3500,0
|
|
20230623,183400,655837740,3500,3500,3500,3500,0
|
|
20230623,183300,655837740,3500,3500,3500,3500,0
|
|
20230623,183200,655837740,3500,3500,3500,3500,0
|
|
20230623,183100,655837740,3500,3500,3500,3500,0
|
|
20230623,183000,655837740,3500,3500,3500,3500,0
|
|
20230623,182900,655837740,3500,3500,3500,3500,0
|
|
20230623,182800,655837740,3500,3500,3500,3500,0
|
|
20230623,182700,655837740,3500,3500,3500,3500,0
|
|
20230623,182600,655837740,3500,3500,3500,3500,0
|
|
20230623,182500,655837740,3500,3500,3500,3500,0
|
|
20230623,182400,655837740,3500,3500,3500,3500,0
|
|
20230623,182300,655837740,3500,3500,3500,3500,0
|
|
20230623,182200,655837740,3500,3500,3500,3500,0
|
|
20230623,182100,655837740,3500,3500,3500,3500,0
|
|
20230623,182000,655837740,3500,3500,3500,3500,0
|
|
20230623,181900,655837740,3500,3500,3500,3500,0
|
|
20230623,181800,655837740,3500,3500,3500,3500,0
|
|
20230623,181700,655837740,3500,3500,3500,3500,0
|
|
20230623,181600,655837740,3500,3500,3500,3500,0
|
|
20230623,181500,655837740,3500,3500,3500,3500,0
|
|
20230623,181400,655837740,3500,3500,3500,3500,0
|
|
20230623,181300,655837740,3500,3500,3500,3500,0
|
|
20230623,181200,655837740,3500,3500,3500,3500,0
|
|
20230623,181100,655837740,3500,3500,3500,3500,0
|
|
20230623,181000,655837740,3500,3500,3500,3500,0
|
|
20230623,180900,655837740,3500,3500,3500,3500,0
|
|
20230623,180800,655837740,3500,3500,3500,3500,0
|
|
20230623,180700,655837740,3500,3500,3500,3500,0
|
|
20230623,180600,655837740,3500,3500,3500,3500,3699
|
|
20230623,180500,655837740,3500,3500,3500,3500,0
|
|
20230623,180400,655837740,3500,3500,3500,3500,0
|
|
20230623,180300,655837740,3500,3500,3500,3500,0
|
|
20230623,180200,655837740,3500,3500,3500,3500,0
|
|
20230623,180100,655837740,3500,3500,3500,3500,0
|
|
20230623,180000,655837740,3500,3500,3500,3500,0
|
|
20230623,175900,655837740,3500,3500,3500,3500,0
|
|
20230623,175800,655837740,3500,3500,3500,3500,0
|
|
20230623,175700,655837740,3500,3500,3500,3500,0
|
|
20230623,175600,655837740,3500,3500,3500,3500,0
|
|
20230623,175500,655837740,3500,3500,3500,3500,0
|
|
20230623,175400,655837740,3500,3500,3500,3500,0
|
|
20230623,175300,655837740,3500,3500,3500,3500,0
|
|
20230623,175200,655837740,3500,3500,3500,3500,0
|
|
20230623,175100,655837740,3500,3500,3500,3500,0
|
|
20230623,175000,655837740,3500,3500,3500,3500,0
|
|
20230623,174900,655837740,3500,3500,3500,3500,0
|
|
20230623,174800,655837740,3500,3500,3500,3500,0
|
|
20230623,174700,655837740,3500,3500,3500,3500,0
|
|
20230623,174600,655837740,3500,3500,3500,3500,0
|
|
20230623,174500,655837740,3500,3500,3500,3500,0
|
|
20230623,174400,655837740,3500,3500,3500,3500,0
|
|
20230623,174300,655837740,3500,3500,3500,3500,0
|
|
20230623,174200,655837740,3500,3500,3500,3500,0
|
|
20230623,174100,655837740,3500,3500,3500,3500,0
|
|
20230623,174000,655837740,3500,3500,3500,3500,0
|
|
20230623,173900,655837740,3500,3500,3500,3500,0
|
|
20230623,173800,655837740,3500,3500,3500,3500,0
|
|
20230623,173700,655837740,3500,3500,3500,3500,0
|
|
20230623,173600,655837740,3500,3500,3500,3500,3699
|
|
20230623,173500,655837740,3500,3500,3500,3500,0
|
|
20230623,173400,655837740,3500,3500,3500,3500,0
|
|
20230623,173300,655837740,3500,3500,3500,3500,0
|
|
20230623,173200,655837740,3500,3500,3500,3500,0
|
|
20230623,173100,655837740,3500,3500,3500,3500,0
|
|
20230623,173000,655837740,3500,3500,3500,3500,0
|
|
20230623,172900,655837740,3500,3500,3500,3500,0
|
|
20230623,172800,655837740,3500,3500,3500,3500,0
|
|
20230623,172700,655837740,3500,3500,3500,3500,0
|
|
20230623,172600,655837740,3500,3500,3500,3500,0
|
|
20230623,172500,655837740,3500,3500,3500,3500,0
|
|
20230623,172400,655837740,3500,3500,3500,3500,0
|
|
20230623,172300,655837740,3500,3500,3500,3500,0
|
|
20230623,172200,655837740,3500,3500,3500,3500,0
|
|
20230623,172100,655837740,3500,3500,3500,3500,0
|
|
20230623,172000,655837740,3500,3500,3500,3500,0
|
|
20230623,171900,655837740,3500,3500,3500,3500,0
|
|
20230623,171800,655837740,3500,3500,3500,3500,0
|
|
20230623,171700,655837740,3500,3500,3500,3500,0
|
|
20230623,171600,655837740,3500,3500,3500,3500,0
|
|
20230623,171500,655837740,3500,3500,3500,3500,0
|
|
20230623,171400,655837740,3500,3500,3500,3500,0
|
|
20230623,171300,655837740,3500,3500,3500,3500,0
|
|
20230623,171200,655837740,3500,3500,3500,3500,0
|
|
20230623,171100,655837740,3500,3500,3500,3500,0
|
|
20230623,171000,655837740,3500,3500,3500,3500,0
|
|
20230623,170900,655837740,3500,3500,3500,3500,0
|
|
20230623,170800,655837740,3500,3500,3500,3500,0
|
|
20230623,170700,655837740,3500,3500,3500,3500,0
|
|
20230623,170600,655837740,3500,3500,3500,3500,3699
|
|
20230623,170500,655837740,3500,3500,3500,3500,0
|
|
20230623,170400,655837740,3500,3500,3500,3500,0
|
|
20230623,170300,655837740,3500,3500,3500,3500,0
|
|
20230623,170200,655837740,3500,3500,3500,3500,0
|
|
20230623,170100,655837740,3500,3500,3500,3500,0
|
|
20230623,170000,655837740,3500,3500,3500,3500,0
|
|
20230623,165900,655837740,3500,3500,3500,3500,0
|
|
20230623,165800,655837740,3500,3500,3500,3500,0
|
|
20230623,165700,655837740,3500,3500,3500,3500,0
|
|
20230623,165600,655837740,3500,3500,3500,3500,0
|
|
20230623,165500,655837740,3500,3500,3500,3500,0
|
|
20230623,165400,655837740,3500,3500,3500,3500,0
|
|
20230623,165300,655837740,3500,3500,3500,3500,0
|
|
20230623,165200,655837740,3500,3500,3500,3500,0
|
|
20230623,165100,655837740,3500,3500,3500,3500,0
|
|
20230623,165000,655837740,3500,3500,3500,3500,0
|
|
20230623,164900,655837740,3500,3500,3500,3500,0
|
|
20230623,164800,655837740,3500,3500,3500,3500,0
|
|
20230623,164700,655837740,3500,3500,3500,3500,0
|
|
20230623,164600,655837740,3500,3500,3500,3500,0
|
|
20230623,164500,655837740,3500,3500,3500,3500,0
|
|
20230623,164400,655837740,3500,3500,3500,3500,0
|
|
20230623,164300,655837740,3500,3500,3500,3500,0
|
|
20230623,164200,655837740,3500,3500,3500,3500,0
|
|
20230623,164100,655837740,3500,3500,3500,3500,0
|
|
20230623,164000,655837740,3500,3500,3500,3500,0
|
|
20230623,163900,655837740,3500,3500,3500,3500,0
|
|
20230623,163800,655837740,3500,3500,3500,3500,0
|
|
20230623,163700,655837740,3500,3500,3500,3500,0
|
|
20230623,163600,655837740,3500,3500,3500,3500,3699
|
|
20230623,163500,655837740,3500,3500,3500,3500,0
|
|
20230623,163400,655837740,3500,3500,3500,3500,0
|
|
20230623,163300,655837740,3500,3500,3500,3500,0
|
|
20230623,163200,655837740,3500,3500,3500,3500,0
|
|
20230623,163100,655837740,3500,3500,3500,3500,0
|
|
20230623,163000,655837740,3500,3500,3500,3500,0
|
|
20230623,162900,655837740,3500,3500,3500,3500,0
|
|
20230623,162800,655837740,3500,3500,3500,3500,0
|
|
20230623,162700,655837740,3500,3500,3500,3500,0
|
|
20230623,162600,655837740,3500,3500,3500,3500,0
|
|
20230623,162500,655837740,3500,3500,3500,3500,0
|
|
20230623,162400,655837740,3500,3500,3500,3500,0
|
|
20230623,162300,655837740,3500,3500,3500,3500,0
|
|
20230623,162200,655837740,3500,3500,3500,3500,0
|
|
20230623,162100,655837740,3500,3500,3500,3500,0
|
|
20230623,162000,655837740,3500,3500,3500,3500,0
|
|
20230623,161900,655837740,3500,3500,3500,3500,0
|
|
20230623,161800,655837740,3500,3500,3500,3500,0
|
|
20230623,161700,655837740,3500,3500,3500,3500,0
|
|
20230623,161600,655837740,3500,3500,3500,3500,0
|
|
20230623,161500,655837740,3500,3500,3500,3500,0
|
|
20230623,161400,655837740,3500,3500,3500,3500,0
|
|
20230623,161300,655837740,3500,3500,3500,3500,0
|
|
20230623,161200,655837740,3500,3500,3500,3500,0
|
|
20230623,161100,655837740,3500,3500,3500,3500,0
|
|
20230623,161000,655837740,3500,3500,3500,3500,0
|
|
20230623,160900,655837740,3500,3500,3500,3500,0
|
|
20230623,160800,655837740,3500,3500,3500,3500,0
|
|
20230623,160700,655837740,3500,3500,3500,3500,0
|
|
20230623,160600,655837740,3500,3500,3500,3500,3699
|
|
20230623,160500,655837740,3500,3500,3500,3500,0
|
|
20230623,160400,655837740,3500,3500,3500,3500,0
|
|
20230623,160300,655837740,3500,3500,3500,3500,0
|
|
20230623,160200,655837740,3500,3500,3500,3500,0
|
|
20230623,160100,655837740,3500,3500,3500,3500,0
|
|
20230623,160000,655837740,3500,3500,3500,3500,0
|
|
20230623,155900,655837740,3500,3500,3500,3500,0
|
|
20230623,155800,655837740,3500,3500,3500,3500,0
|
|
20230623,155700,655837740,3500,3500,3500,3500,0
|
|
20230623,155600,655837740,3500,3500,3500,3500,0
|
|
20230623,155500,655837740,3500,3500,3500,3500,0
|
|
20230623,155400,655837740,3500,3500,3500,3500,0
|
|
20230623,155300,655837740,3500,3500,3500,3500,0
|
|
20230623,155200,655837740,3500,3500,3500,3500,0
|
|
20230623,155100,655837740,3500,3500,3500,3500,0
|
|
20230623,155000,655837740,3500,3500,3500,3500,0
|
|
20230623,154900,655837740,3500,3500,3500,3500,0
|
|
20230623,154800,655837740,3500,3500,3500,3500,0
|
|
20230623,154700,655837740,3500,3500,3500,3500,0
|
|
20230623,154600,655837740,3500,3500,3500,3500,0
|
|
20230623,154500,655837740,3500,3500,3500,3500,0
|
|
20230623,154400,655837740,3500,3500,3500,3500,0
|
|
20230623,154300,655837740,3500,3500,3500,3500,0
|
|
20230623,154200,655837740,3500,3500,3500,3500,0
|
|
20230623,154100,655837740,3500,3500,3500,3500,0
|
|
20230623,154000,655837740,3500,3500,3500,3500,0
|
|
20230623,153900,655837740,3500,3500,3500,3500,0
|
|
20230623,153800,655837740,3500,3500,3500,3500,0
|
|
20230623,153700,655837740,3500,3500,3500,3500,0
|
|
20230623,153600,655837740,3500,3500,3500,3500,3699
|
|
20230623,153500,655837740,3500,3500,3500,3500,0
|
|
20230623,153400,655837740,3500,3500,3500,3500,0
|
|
20230623,153300,655837740,3500,3500,3500,3500,0
|
|
20230623,153200,655837740,3500,3500,3500,3500,0
|
|
20230623,153100,655837740,3500,3500,3500,3500,0
|
|
20230623,153000,655837740,3500,3500,3500,3500,3699
|
|
20230623,152900,642891240,3490,3490,3490,3490,0
|
|
20230623,152800,642891240,3490,3490,3490,3490,0
|
|
20230623,152700,642891240,3490,3490,3490,3490,0
|
|
20230623,152600,642891240,3490,3490,3490,3490,0
|
|
20230623,152500,642891240,3490,3490,3490,3490,0
|
|
20230623,152400,642891240,3490,3490,3490,3490,0
|
|
20230623,152300,642891240,3490,3490,3490,3490,0
|
|
20230623,152200,642891240,3490,3490,3490,3490,0
|
|
20230623,152100,642891240,3490,3490,3490,3490,0
|
|
20230623,152000,642891240,3490,3490,3490,3490,0
|
|
20230623,151900,642891240,3490,3480,3490,3480,1202
|
|
20230623,151800,638708130,3480,3480,3480,3480,810
|
|
20230623,151700,635889330,3485,3485,3485,3485,1
|
|
20230623,151600,635885845,3475,3475,3475,3475,0
|
|
20230623,151500,635885845,3475,3475,3475,3475,1
|
|
20230623,151400,635882370,3475,3475,3475,3475,896
|
|
20230623,151300,632768770,3470,3475,3475,3470,6195
|
|
20230623,151200,611249070,3480,3480,3480,3480,1342
|
|
20230623,151100,606578910,3485,3485,3485,3485,2
|
|
20230623,151000,606571940,3480,3485,3485,3480,501
|
|
20230623,150900,604828455,3485,3485,3485,3485,20
|
|
20230623,150800,604758755,3480,3480,3480,3480,0
|
|
20230623,150700,604758755,3480,3485,3485,3480,129
|
|
20230623,150600,604309680,3480,3480,3480,3480,0
|
|
20230623,150500,604309680,3480,3480,3480,3480,171
|
|
20230623,150400,603714600,3485,3485,3485,3485,2
|
|
20230623,150300,603707630,3485,3485,3485,3485,1
|
|
20230623,150200,603704145,3480,3480,3480,3480,127
|
|
20230623,150100,603262185,3480,3480,3480,3480,374
|
|
20230623,150000,601960665,3480,3480,3480,3480,83
|
|
20230623,145900,601671825,3485,3485,3485,3485,2304
|
|
20230623,145800,593642385,3490,3490,3490,3490,0
|
|
20230623,145700,593642385,3490,3490,3490,3490,52
|
|
20230623,145600,593460905,3485,3485,3485,3485,822
|
|
20230623,145500,590596235,3490,3485,3490,3485,87
|
|
20230623,145400,590292895,3495,3495,3495,3495,0
|
|
20230623,145300,590292895,3495,3495,3495,3495,0
|
|
20230623,145200,590292895,3495,3495,3495,3495,0
|
|
20230623,145100,590292895,3495,3495,3495,3495,4
|
|
20230623,145000,590278915,3490,3490,3490,3490,0
|
|
20230623,144900,590278915,3490,3490,3490,3490,992
|
|
20230623,144800,586816835,3495,3495,3495,3495,0
|
|
20230623,144700,586816835,3495,3495,3495,3495,0
|
|
20230623,144600,586816835,3495,3495,3495,3495,0
|
|
20230623,144500,586816835,3495,3490,3495,3490,15
|
|
20230623,144400,586764435,3490,3490,3490,3490,1
|
|
20230623,144300,586760945,3495,3495,3495,3495,0
|
|
20230623,144200,586760945,3495,3495,3495,3495,500
|
|
20230623,144100,585013445,3490,3490,3490,3490,164
|
|
20230623,144000,584441085,3495,3495,3495,3495,0
|
|
20230623,143900,584441085,3495,3495,3495,3495,0
|
|
20230623,143800,584441085,3495,3495,3495,3495,0
|
|
20230623,143700,584441085,3495,3490,3495,3490,6000
|
|
20230623,143600,563475365,3490,3490,3490,3490,1
|
|
20230623,143500,563471875,3495,3495,3495,3495,100
|
|
20230623,143400,563122375,3480,3480,3480,3480,500
|
|
20230623,143300,561382375,3480,3480,3480,3480,500
|
|
20230623,143200,559642375,3480,3485,3485,3480,849
|
|
20230623,143100,556686905,3485,3485,3485,3485,0
|
|
20230623,143000,556686905,3485,3485,3485,3485,0
|
|
20230623,142900,556686905,3485,3485,3485,3485,1005
|
|
20230623,142800,553184480,3485,3485,3485,3485,0
|
|
20230623,142700,553184480,3485,3485,3485,3485,42
|
|
20230623,142600,553038110,3485,3485,3485,3485,10
|
|
20230623,142500,553003260,3485,3485,3485,3485,20
|
|
20230623,142400,552933560,3480,3480,3480,3480,0
|
|
20230623,142300,552933560,3480,3480,3480,3480,1523
|
|
20230623,142200,547633520,3485,3485,3485,3485,0
|
|
20230623,142100,547633520,3485,3485,3485,3485,0
|
|
20230623,142000,547633520,3485,3485,3485,3485,1105
|
|
20230623,141900,543782595,3485,3485,3485,3485,0
|
|
20230623,141800,543782595,3485,3485,3485,3485,0
|
|
20230623,141700,543782595,3485,3485,3485,3485,28
|
|
20230623,141600,543685015,3495,3495,3495,3495,0
|
|
20230623,141500,543685015,3495,3495,3495,3495,15
|
|
20230623,141400,543632590,3495,3495,3495,3495,0
|
|
20230623,141300,543632590,3495,3495,3495,3495,0
|
|
20230623,141200,543632590,3495,3495,3495,3495,2
|
|
20230623,141100,543625600,3495,3495,3495,3495,0
|
|
20230623,141000,543625600,3495,3495,3495,3495,1
|
|
20230623,140900,543622105,3480,3485,3485,3480,700
|
|
20230623,140800,541186085,3495,3495,3495,3495,0
|
|
20230623,140700,541186085,3495,3495,3495,3495,0
|
|
20230623,140600,541186085,3495,3495,3495,3495,1
|
|
20230623,140500,541182590,3480,3495,3495,3475,4084
|
|
20230623,140400,526954060,3490,3490,3490,3490,538
|
|
20230623,140300,525076440,3495,3495,3495,3495,1
|
|
20230623,140200,525072945,3495,3490,3495,3490,389
|
|
20230623,140100,523714835,3495,3495,3495,3495,3
|
|
20230623,140000,523704350,3495,3495,3495,3495,0
|
|
20230623,135900,523704350,3495,3495,3495,3495,8
|
|
20230623,135800,523676390,3500,3500,3500,3500,0
|
|
20230623,135700,523676390,3500,3500,3500,3500,0
|
|
20230623,135600,523676390,3500,3500,3500,3500,0
|
|
20230623,135500,523676390,3500,3500,3500,3500,0
|
|
20230623,135400,523676390,3500,3500,3500,3500,0
|
|
20230623,135300,523676390,3500,3500,3500,3500,159
|
|
20230623,135200,523119890,3495,3495,3495,3495,0
|
|
20230623,135100,523119890,3495,3495,3495,3495,0
|
|
20230623,135000,523119890,3495,3495,3495,3495,0
|
|
20230623,134900,523119890,3495,3500,3505,3495,92
|
|
20230623,134800,522798275,3495,3495,3495,3495,22
|
|
20230623,134700,522721385,3495,3495,3495,3495,75
|
|
20230623,134600,522459260,3490,3490,3490,3490,1
|
|
20230623,134500,522455770,3490,3495,3495,3490,130
|
|
20230623,134400,522001430,3495,3495,3495,3495,100
|
|
20230623,134300,521651930,3490,3490,3490,3490,313
|
|
20230623,134200,520559560,3490,3490,3490,3490,0
|
|
20230623,134100,520559560,3490,3490,3490,3490,0
|
|
20230623,134000,520559560,3490,3490,3490,3490,0
|
|
20230623,133900,520559560,3490,3490,3490,3490,20
|
|
20230623,133800,520489760,3495,3495,3495,3495,0
|
|
20230623,133700,520489760,3495,3495,3495,3495,500
|
|
20230623,133600,518742260,3495,3495,3495,3495,0
|
|
20230623,133500,518742260,3495,3495,3495,3495,100
|
|
20230623,133400,518392760,3495,3495,3495,3495,101
|
|
20230623,133300,518039765,3495,3495,3495,3495,51
|
|
20230623,133200,517861520,3495,3500,3500,3495,1366
|
|
20230623,133100,513083205,3510,3500,3510,3500,2
|
|
20230623,133000,513076195,3500,3500,3500,3500,0
|
|
20230623,132900,513076195,3500,3500,3500,3500,0
|
|
20230623,132800,513076195,3500,3500,3500,3500,0
|
|
20230623,132700,513076195,3500,3500,3500,3500,0
|
|
20230623,132600,513076195,3500,3500,3500,3500,0
|
|
20230623,132500,513076195,3500,3500,3500,3500,0
|
|
20230623,132400,513076195,3500,3510,3510,3500,358
|
|
20230623,132300,511821365,3510,3505,3515,3505,68
|
|
20230623,132200,511582535,3510,3510,3510,3510,49
|
|
20230623,132100,511410545,3510,3510,3510,3510,0
|
|
20230623,132000,511410545,3510,3510,3510,3510,1
|
|
20230623,131900,511407035,3505,3505,3505,3505,0
|
|
20230623,131800,511407035,3505,3505,3505,3505,0
|
|
20230623,131700,511407035,3505,3505,3505,3505,0
|
|
20230623,131600,511407035,3505,3515,3515,3505,80
|
|
20230623,131500,511126535,3520,3520,3520,3520,0
|
|
20230623,131400,511126535,3520,3520,3520,3520,5
|
|
20230623,131300,511108935,3510,3510,3510,3510,10
|
|
20230623,131200,511073835,3505,3505,3505,3505,25
|
|
20230623,131100,510986210,3505,3505,3505,3505,0
|
|
20230623,131000,510986210,3505,3505,3505,3505,0
|
|
20230623,130900,510986210,3505,3505,3505,3505,0
|
|
20230623,130800,510986210,3505,3505,3505,3505,0
|
|
20230623,130700,510986210,3505,3505,3505,3505,0
|
|
20230623,130600,510986210,3505,3505,3505,3505,0
|
|
20230623,130500,510986210,3505,3505,3505,3505,0
|
|
20230623,130400,510986210,3505,3505,3505,3505,0
|
|
20230623,130300,510986210,3505,3505,3505,3505,0
|
|
20230623,130200,510986210,3505,3505,3505,3505,138
|
|
20230623,130100,510502520,3505,3510,3510,3505,250
|
|
20230623,130000,509625025,3515,3515,3515,3515,0
|
|
20230623,125900,509625025,3515,3515,3515,3515,2
|
|
20230623,125800,509617995,3515,3515,3515,3515,1
|
|
20230623,125700,509614480,3515,3515,3515,3515,31
|
|
20230623,125600,509505515,3515,3515,3515,3515,269
|
|
20230623,125500,508559980,3520,3520,3520,3520,0
|
|
20230623,125400,508559980,3520,3520,3520,3520,0
|
|
20230623,125300,508559980,3520,3520,3520,3520,0
|
|
20230623,125200,508559980,3520,3520,3520,3520,0
|
|
20230623,125100,508559980,3520,3520,3520,3520,0
|
|
20230623,125000,508559980,3520,3520,3520,3520,1011
|
|
20230623,124900,505001260,3520,3520,3520,3520,195
|
|
20230623,124800,504314860,3520,3530,3530,3520,233
|
|
20230623,124700,503492780,3530,3520,3530,3520,30
|
|
20230623,124600,503387145,3525,3525,3525,3525,50
|
|
20230623,124500,503210895,3525,3525,3525,3525,605
|
|
20230623,124400,501078270,3530,3530,3530,3530,703
|
|
20230623,124300,498596680,3535,3535,3535,3530,115
|
|
20230623,124200,498190160,3530,3530,3530,3530,46
|
|
20230623,124100,498027780,3530,3525,3530,3525,450
|
|
20230623,124000,496441270,3525,3525,3525,3525,204
|
|
20230623,123900,495722170,3525,3520,3525,3520,1000
|
|
20230623,123800,492197185,3515,3515,3515,3515,165
|
|
20230623,123700,491617210,3520,3520,3520,3520,290
|
|
20230623,123600,490596410,3515,3515,3515,3515,0
|
|
20230623,123500,490596410,3515,3515,3515,3515,393
|
|
20230623,123400,489215015,3515,3515,3515,3515,0
|
|
20230623,123300,489215015,3515,3515,3515,3515,0
|
|
20230623,123200,489215015,3515,3515,3515,3515,100
|
|
20230623,123100,488863515,3515,3510,3515,3510,21
|
|
20230623,123000,488789705,3510,3510,3510,3510,1152
|
|
20230623,122900,484746185,3505,3505,3505,3505,1009
|
|
20230623,122800,481209640,3500,3500,3500,3500,115
|
|
20230623,122700,480807140,3495,3495,3495,3495,0
|
|
20230623,122600,480807140,3495,3495,3495,3495,50
|
|
20230623,122500,480632390,3495,3495,3495,3495,141
|
|
20230623,122400,480139595,3500,3500,3500,3500,0
|
|
20230623,122300,480139595,3500,3500,3500,3500,0
|
|
20230623,122200,480139595,3500,3500,3500,3500,0
|
|
20230623,122100,480139595,3500,3500,3500,3500,2608
|
|
20230623,122000,471011595,3500,3500,3500,3500,0
|
|
20230623,121900,471011595,3500,3500,3500,3500,100
|
|
20230623,121800,470661595,3495,3495,3495,3495,513
|
|
20230623,121700,468868660,3495,3495,3495,3495,200
|
|
20230623,121600,468169660,3495,3495,3495,3495,1
|
|
20230623,121500,468166165,3495,3495,3495,3495,200
|
|
20230623,121400,467467165,3495,3495,3495,3495,0
|
|
20230623,121300,467467165,3495,3495,3495,3495,4
|
|
20230623,121200,467453185,3490,3490,3490,3490,0
|
|
20230623,121100,467453185,3490,3495,3495,3490,186
|
|
20230623,121000,466803865,3495,3495,3495,3495,50
|
|
20230623,120900,466629115,3495,3495,3495,3495,1
|
|
20230623,120800,466625620,3495,3495,3495,3495,0
|
|
20230623,120700,466625620,3495,3495,3495,3495,500
|
|
20230623,120600,464878120,3495,3495,3495,3495,116
|
|
20230623,120500,464472700,3495,3495,3495,3495,99
|
|
20230623,120400,464126695,3495,3495,3495,3495,100
|
|
20230623,120300,463777195,3495,3495,3495,3495,1010
|
|
20230623,120200,460247245,3500,3500,3500,3500,29
|
|
20230623,120100,460145745,3500,3500,3500,3500,0
|
|
20230623,120000,460145745,3500,3500,3500,3500,200
|
|
20230623,115900,459445745,3500,3500,3500,3500,0
|
|
20230623,115800,459445745,3500,3500,3500,3500,0
|
|
20230623,115700,459445745,3500,3500,3500,3500,1
|
|
20230623,115600,459442245,3500,3500,3500,3500,600
|
|
20230623,115500,457342245,3500,3495,3500,3495,102
|
|
20230623,115400,456985250,3490,3490,3490,3490,100
|
|
20230623,115300,456636250,3485,3485,3485,3485,0
|
|
20230623,115200,456636250,3485,3485,3485,3485,0
|
|
20230623,115100,456636250,3485,3485,3485,3485,13
|
|
20230623,115000,456590945,3490,3490,3490,3490,2000
|
|
20230623,114900,449610945,3490,3490,3490,3490,353
|
|
20230623,114800,448378975,3490,3490,3490,3490,0
|
|
20230623,114700,448378975,3490,3490,3490,3490,402
|
|
20230623,114600,446975995,3490,3490,3490,3490,0
|
|
20230623,114500,446975995,3490,3490,3490,3490,0
|
|
20230623,114400,446975995,3490,3490,3490,3490,35
|
|
20230623,114300,446853845,3500,3495,3500,3495,5
|
|
20230623,114200,446836350,3490,3490,3490,3490,20
|
|
20230623,114100,446766550,3495,3495,3495,3495,720
|
|
20230623,114000,444250150,3495,3495,3495,3495,0
|
|
20230623,113900,444250150,3495,3495,3495,3495,29
|
|
20230623,113800,444148795,3495,3495,3495,3495,1
|
|
20230623,113700,444145300,3490,3490,3490,3490,0
|
|
20230623,113600,444145300,3490,3490,3490,3490,0
|
|
20230623,113500,444145300,3490,3490,3490,3490,0
|
|
20230623,113400,444145300,3490,3490,3490,3490,551
|
|
20230623,113300,442222310,3495,3495,3495,3495,0
|
|
20230623,113200,442222310,3495,3500,3500,3495,757
|
|
20230623,113100,439576575,3500,3500,3500,3500,0
|
|
20230623,113000,439576575,3500,3500,3500,3500,1
|
|
20230623,112900,439573075,3500,3495,3500,3495,26
|
|
20230623,112800,439482200,3495,3495,3495,3495,0
|
|
20230623,112700,439482200,3495,3495,3495,3495,357
|
|
20230623,112600,438234485,3495,3495,3495,3495,611
|
|
20230623,112500,436099040,3495,3500,3500,3495,69
|
|
20230623,112400,435857860,3495,3495,3495,3495,500
|
|
20230623,112300,434110360,3500,3500,3500,3500,0
|
|
20230623,112200,434110360,3500,3500,3500,3500,1
|
|
20230623,112100,434106860,3500,3500,3500,3500,1
|
|
20230623,112000,434103360,3500,3495,3500,3495,3463
|
|
20230623,111900,422000170,3495,3495,3495,3495,4
|
|
20230623,111800,421986190,3490,3490,3490,3490,306
|
|
20230623,111700,420918250,3495,3495,3495,3495,150
|
|
20230623,111600,420394000,3495,3495,3495,3495,0
|
|
20230623,111500,420394000,3495,3495,3495,3495,98
|
|
20230623,111400,420051490,3490,3490,3490,3490,0
|
|
20230623,111300,420051490,3490,3490,3490,3490,371
|
|
20230623,111200,418756700,3495,3495,3495,3495,2
|
|
20230623,111100,418749710,3490,3490,3490,3490,2790
|
|
20230623,111000,409012610,3490,3485,3490,3485,573
|
|
20230623,110900,407015545,3485,3485,3485,3480,758
|
|
20230623,110800,404374415,3485,3485,3485,3485,0
|
|
20230623,110700,404374415,3485,3485,3485,3485,59
|
|
20230623,110600,404168800,3485,3485,3485,3485,5
|
|
20230623,110500,404151375,3485,3485,3485,3485,1
|
|
20230623,110400,404147890,3480,3480,3480,3480,246
|
|
20230623,110300,403291810,3475,3470,3480,3470,1024
|
|
20230623,110200,399738415,3470,3480,3480,3470,1196
|
|
20230623,110100,395582135,3475,3480,3480,3475,54
|
|
20230623,110000,395394465,3475,3475,3475,3475,5
|
|
20230623,105900,395377090,3480,3480,3480,3480,7
|
|
20230623,105800,395352730,3480,3475,3480,3475,55
|
|
20230623,105700,395161600,3480,3480,3480,3480,1
|
|
20230623,105600,395158120,3480,3480,3480,3480,9
|
|
20230623,105500,395126800,3480,3480,3480,3480,4
|
|
20230623,105400,395112880,3470,3485,3485,3470,2184
|
|
20230623,105300,387531980,3480,3480,3480,3480,22
|
|
20230623,105200,387455420,3480,3480,3485,3475,448
|
|
20230623,105100,385898495,3475,3485,3485,3475,5
|
|
20230623,105000,385881080,3475,3475,3475,3475,10
|
|
20230623,104900,385846330,3475,3480,3480,3475,1379
|
|
20230623,104800,381054190,3480,3480,3480,3480,408
|
|
20230623,104700,379634350,3480,3475,3480,3475,46
|
|
20230623,104600,379474495,3480,3480,3480,3480,50
|
|
20230623,104500,379300495,3480,3475,3480,3475,10
|
|
20230623,104400,379265725,3470,3470,3470,3470,0
|
|
20230623,104300,379265725,3470,3470,3470,3470,0
|
|
20230623,104200,379265725,3470,3470,3470,3470,89
|
|
20230623,104100,378956895,3470,3470,3470,3470,0
|
|
20230623,104000,378956895,3470,3470,3470,3470,19
|
|
20230623,103900,378890965,3490,3490,3490,3465,10009
|
|
20230623,103800,344127020,3475,3475,3475,3475,108
|
|
20230623,103700,343751720,3475,3485,3485,3475,1000
|
|
20230623,103600,340273510,3490,3490,3490,3490,101
|
|
20230623,103500,339921020,3490,3490,3490,3490,0
|
|
20230623,103400,339921020,3490,3485,3490,3485,1247
|
|
20230623,103300,335568995,3490,3485,3490,3480,1010
|
|
20230623,103200,332054145,3485,3485,3490,3485,15
|
|
20230623,103100,332001865,3490,3490,3490,3475,2478
|
|
20230623,103000,323388765,3475,3485,3485,3475,9584
|
|
20230623,102900,290069075,3485,3485,3485,3485,119
|
|
20230623,102800,289654360,3480,3480,3480,3480,1
|
|
20230623,102700,289650880,3480,3485,3485,3480,1530
|
|
20230623,102600,284325180,3490,3490,3490,3490,10
|
|
20230623,102500,284290280,3490,3490,3490,3490,0
|
|
20230623,102400,284290280,3490,3490,3490,3490,316
|
|
20230623,102300,283187440,3485,3485,3485,3485,219
|
|
20230623,102200,282424225,3485,3485,3485,3485,9
|
|
20230623,102100,282392860,3485,3485,3485,3485,101
|
|
20230623,102000,282040875,3485,3485,3485,3485,5
|
|
20230623,101900,282023450,3480,3490,3490,3480,2358
|
|
20230623,101800,273817600,3480,3490,3490,3480,2015
|
|
20230623,101700,266794465,3485,3490,3490,3485,1222
|
|
20230623,101600,262535295,3485,3485,3490,3485,921
|
|
20230623,101500,259323740,3485,3485,3485,3480,507
|
|
20230623,101400,257558845,3480,3490,3490,3480,1219
|
|
20230623,101300,253313600,3490,3490,3490,3490,4
|
|
20230623,101200,253299640,3480,3480,3480,3480,151
|
|
20230623,101100,252774160,3485,3490,3490,3485,360
|
|
20230623,101000,251519505,3485,3485,3485,3485,22
|
|
20230623,100900,251442835,3485,3485,3485,3485,28
|
|
20230623,100800,251345255,3490,3475,3490,3475,942
|
|
20230623,100700,248070490,3480,3490,3490,3480,10741
|
|
20230623,100600,210691075,3485,3485,3485,3485,1858
|
|
20230623,100500,204215945,3490,3490,3490,3490,53
|
|
20230623,100400,204030975,3490,3490,3490,3485,840
|
|
20230623,100300,201103075,3485,3485,3485,3485,0
|
|
20230623,100200,201103075,3485,3490,3490,3485,127
|
|
20230623,100100,200660335,3495,3490,3495,3490,40
|
|
20230623,100000,200520710,3495,3490,3495,3490,166
|
|
20230623,095900,199941365,3490,3490,3490,3490,33
|
|
20230623,095800,199826195,3490,3495,3495,3485,421
|
|
20230623,095700,198358930,3485,3490,3490,3485,796
|
|
20230623,095600,195584450,3495,3495,3495,3495,506
|
|
20230623,095500,193815980,3495,3485,3500,3485,102
|
|
20230623,095400,193459495,3485,3490,3500,3485,277
|
|
20230623,095300,192492760,3490,3500,3500,3485,1030
|
|
20230623,095200,188899090,3495,3495,3495,3490,1883
|
|
20230623,095100,182319705,3495,3495,3495,3495,459
|
|
20230623,095000,180715500,3500,3500,3500,3500,0
|
|
20230623,094900,180715500,3500,3500,3500,3500,4
|
|
20230623,094800,180701500,3500,3500,3500,3495,282
|
|
20230623,094700,179715385,3495,3500,3500,3495,115
|
|
20230623,094600,179313440,3500,3495,3500,3495,72
|
|
20230623,094500,179061785,3490,3500,3500,3490,525
|
|
20230623,094400,177228980,3500,3505,3505,3500,14
|
|
20230623,094300,177179975,3505,3505,3505,3505,1
|
|
20230623,094200,177176470,3500,3495,3500,3495,211
|
|
20230623,094100,176438525,3495,3490,3495,3485,1010
|
|
20230623,094000,172914875,3485,3490,3495,3480,6131
|
|
20230623,093900,151557700,3490,3495,3495,3490,107
|
|
20230623,093800,151183750,3495,3500,3500,3490,5051
|
|
20230623,093700,133538955,3505,3515,3515,3505,334
|
|
20230623,093600,132368180,3505,3505,3505,3505,200
|
|
20230623,093500,131667180,3515,3505,3515,3500,971
|
|
20230623,093400,128266500,3515,3515,3515,3515,5
|
|
20230623,093300,128248925,3520,3520,3520,3510,9
|
|
20230623,093200,128217275,3520,3520,3520,3520,1
|
|
20230623,093100,128213755,3520,3520,3520,3520,6
|
|
20230623,093000,128192635,3505,3505,3505,3505,1
|
|
20230623,092900,128189130,3510,3500,3510,3495,1952
|
|
20230623,092800,121366610,3495,3515,3515,3495,14723
|
|
20230623,092700,69875105,3515,3510,3515,3510,557
|
|
20230623,092600,67919965,3515,3520,3520,3515,1080
|
|
20230623,092500,64123265,3525,3525,3525,3525,14
|
|
20230623,092400,64073915,3530,3530,3530,3530,14
|
|
20230623,092300,64024495,3535,3510,3535,3510,165
|
|
20230623,092200,63445230,3525,3510,3525,3510,112
|
|
20230623,092100,63052050,3510,3510,3510,3510,0
|
|
20230623,092000,63052050,3510,3525,3525,3510,85
|
|
20230623,091900,62753625,3525,3520,3525,3520,605
|
|
20230623,091800,60621005,3525,3525,3525,3525,0
|
|
20230623,091700,60621005,3525,3525,3525,3505,631
|
|
20230623,091600,58409150,3525,3525,3525,3525,12
|
|
20230623,091500,58366850,3500,3510,3510,3500,774
|
|
20230623,091400,55655155,3525,3525,3525,3525,4
|
|
20230623,091300,55641055,3500,3525,3535,3500,2617
|
|
20230623,091200,46465800,3535,3535,3535,3535,140
|
|
20230623,091100,45970900,3535,3555,3555,3515,1300
|
|
20230623,091000,41385840,3555,3555,3555,3555,118
|
|
20230623,090900,40966350,3550,3545,3550,3535,71
|
|
20230623,090800,40715010,3550,3550,3550,3550,411
|
|
20230623,090700,39255960,3550,3545,3550,3545,700
|
|
20230623,090600,36774435,3545,3535,3545,3535,10
|
|
20230623,090500,36739015,3520,3525,3525,3520,1026
|
|
20230623,090400,33122515,3515,3525,3525,3510,1015
|
|
20230623,090300,29555805,3515,3525,3525,3505,469
|
|
20230623,090200,27908095,3520,3530,3530,3520,1764
|
|
20230623,090100,21689570,3530,3540,3550,3530,4824
|
|
20230623,090000,4591355,3550,3530,3550,3530,800
|