763 lines
40 KiB
CSV
763 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230609,214000,2371900150,20300,20300,20300,20300,1671
|
|
20230609,213900,2371900150,20300,20300,20300,20300,0
|
|
20230609,213800,2371900150,20300,20300,20300,20300,0
|
|
20230609,213700,2371900150,20300,20300,20300,20300,0
|
|
20230609,213600,2371900150,20300,20300,20300,20300,0
|
|
20230609,213500,2371900150,20300,20300,20300,20300,0
|
|
20230609,213400,2371900150,20300,20300,20300,20300,0
|
|
20230609,213300,2371900150,20300,20300,20300,20300,0
|
|
20230609,213200,2371900150,20300,20300,20300,20300,0
|
|
20230609,213100,2371900150,20300,20300,20300,20300,0
|
|
20230609,213000,2371900150,20300,20300,20300,20300,0
|
|
20230609,212900,2371900150,20300,20300,20300,20300,0
|
|
20230609,212800,2371900150,20300,20300,20300,20300,0
|
|
20230609,212700,2371900150,20300,20300,20300,20300,0
|
|
20230609,212600,2371900150,20300,20300,20300,20300,0
|
|
20230609,212500,2371900150,20300,20300,20300,20300,0
|
|
20230609,212400,2371900150,20300,20300,20300,20300,0
|
|
20230609,212300,2371900150,20300,20300,20300,20300,0
|
|
20230609,212200,2371900150,20300,20300,20300,20300,0
|
|
20230609,212100,2371900150,20300,20300,20300,20300,0
|
|
20230609,212000,2371900150,20300,20300,20300,20300,0
|
|
20230609,211900,2371900150,20300,20300,20300,20300,0
|
|
20230609,211800,2371900150,20300,20300,20300,20300,0
|
|
20230609,211700,2371900150,20300,20300,20300,20300,0
|
|
20230609,211600,2371900150,20300,20300,20300,20300,0
|
|
20230609,211500,2371900150,20300,20300,20300,20300,0
|
|
20230609,211400,2371900150,20300,20300,20300,20300,0
|
|
20230609,211300,2371900150,20300,20300,20300,20300,0
|
|
20230609,211200,2371900150,20300,20300,20300,20300,0
|
|
20230609,211100,2371900150,20300,20300,20300,20300,0
|
|
20230609,211000,2371900150,20300,20300,20300,20300,1671
|
|
20230609,210900,2371900150,20300,20300,20300,20300,0
|
|
20230609,210800,2371900150,20300,20300,20300,20300,0
|
|
20230609,210700,2371900150,20300,20300,20300,20300,0
|
|
20230609,210600,2371900150,20300,20300,20300,20300,0
|
|
20230609,210500,2371900150,20300,20300,20300,20300,0
|
|
20230609,210400,2371900150,20300,20300,20300,20300,0
|
|
20230609,210300,2371900150,20300,20300,20300,20300,0
|
|
20230609,210200,2371900150,20300,20300,20300,20300,0
|
|
20230609,210100,2371900150,20300,20300,20300,20300,0
|
|
20230609,210000,2371900150,20300,20300,20300,20300,0
|
|
20230609,205900,2371900150,20300,20300,20300,20300,0
|
|
20230609,205800,2371900150,20300,20300,20300,20300,0
|
|
20230609,205700,2371900150,20300,20300,20300,20300,0
|
|
20230609,205600,2371900150,20300,20300,20300,20300,0
|
|
20230609,205500,2371900150,20300,20300,20300,20300,0
|
|
20230609,205400,2371900150,20300,20300,20300,20300,0
|
|
20230609,205300,2371900150,20300,20300,20300,20300,0
|
|
20230609,205200,2371900150,20300,20300,20300,20300,0
|
|
20230609,205100,2371900150,20300,20300,20300,20300,0
|
|
20230609,205000,2371900150,20300,20300,20300,20300,0
|
|
20230609,204900,2371900150,20300,20300,20300,20300,0
|
|
20230609,204800,2371900150,20300,20300,20300,20300,0
|
|
20230609,204700,2371900150,20300,20300,20300,20300,0
|
|
20230609,204600,2371900150,20300,20300,20300,20300,0
|
|
20230609,204500,2371900150,20300,20300,20300,20300,0
|
|
20230609,204400,2371900150,20300,20300,20300,20300,0
|
|
20230609,204300,2371900150,20300,20300,20300,20300,0
|
|
20230609,204200,2371900150,20300,20300,20300,20300,0
|
|
20230609,204100,2371900150,20300,20300,20300,20300,0
|
|
20230609,204000,2371900150,20300,20300,20300,20300,1671
|
|
20230609,203900,2371900150,20300,20300,20300,20300,0
|
|
20230609,203800,2371900150,20300,20300,20300,20300,0
|
|
20230609,203700,2371900150,20300,20300,20300,20300,0
|
|
20230609,203600,2371900150,20300,20300,20300,20300,0
|
|
20230609,203500,2371900150,20300,20300,20300,20300,0
|
|
20230609,203400,2371900150,20300,20300,20300,20300,0
|
|
20230609,203300,2371900150,20300,20300,20300,20300,0
|
|
20230609,203200,2371900150,20300,20300,20300,20300,0
|
|
20230609,203100,2371900150,20300,20300,20300,20300,0
|
|
20230609,203000,2371900150,20300,20300,20300,20300,0
|
|
20230609,202900,2371900150,20300,20300,20300,20300,0
|
|
20230609,202800,2371900150,20300,20300,20300,20300,0
|
|
20230609,202700,2371900150,20300,20300,20300,20300,0
|
|
20230609,202600,2371900150,20300,20300,20300,20300,0
|
|
20230609,202500,2371900150,20300,20300,20300,20300,0
|
|
20230609,202400,2371900150,20300,20300,20300,20300,0
|
|
20230609,202300,2371900150,20300,20300,20300,20300,0
|
|
20230609,202200,2371900150,20300,20300,20300,20300,0
|
|
20230609,202100,2371900150,20300,20300,20300,20300,0
|
|
20230609,202000,2371900150,20300,20300,20300,20300,0
|
|
20230609,201900,2371900150,20300,20300,20300,20300,0
|
|
20230609,201800,2371900150,20300,20300,20300,20300,0
|
|
20230609,201700,2371900150,20300,20300,20300,20300,0
|
|
20230609,201600,2371900150,20300,20300,20300,20300,0
|
|
20230609,201500,2371900150,20300,20300,20300,20300,0
|
|
20230609,201400,2371900150,20300,20300,20300,20300,0
|
|
20230609,201300,2371900150,20300,20300,20300,20300,0
|
|
20230609,201200,2371900150,20300,20300,20300,20300,0
|
|
20230609,201100,2371900150,20300,20300,20300,20300,0
|
|
20230609,201000,2371900150,20300,20300,20300,20300,1671
|
|
20230609,200900,2371900150,20300,20300,20300,20300,0
|
|
20230609,200800,2371900150,20300,20300,20300,20300,0
|
|
20230609,200700,2371900150,20300,20300,20300,20300,0
|
|
20230609,200600,2371900150,20300,20300,20300,20300,0
|
|
20230609,200500,2371900150,20300,20300,20300,20300,0
|
|
20230609,200400,2371900150,20300,20300,20300,20300,0
|
|
20230609,200300,2371900150,20300,20300,20300,20300,0
|
|
20230609,200200,2371900150,20300,20300,20300,20300,0
|
|
20230609,200100,2371900150,20300,20300,20300,20300,0
|
|
20230609,200000,2371900150,20300,20300,20300,20300,0
|
|
20230609,195900,2371900150,20300,20300,20300,20300,0
|
|
20230609,195800,2371900150,20300,20300,20300,20300,0
|
|
20230609,195700,2371900150,20300,20300,20300,20300,0
|
|
20230609,195600,2371900150,20300,20300,20300,20300,0
|
|
20230609,195500,2371900150,20300,20300,20300,20300,0
|
|
20230609,195400,2371900150,20300,20300,20300,20300,0
|
|
20230609,195300,2371900150,20300,20300,20300,20300,0
|
|
20230609,195200,2371900150,20300,20300,20300,20300,0
|
|
20230609,195100,2371900150,20300,20300,20300,20300,0
|
|
20230609,195000,2371900150,20300,20300,20300,20300,0
|
|
20230609,194900,2371900150,20300,20300,20300,20300,0
|
|
20230609,194800,2371900150,20300,20300,20300,20300,0
|
|
20230609,194700,2371900150,20300,20300,20300,20300,0
|
|
20230609,194600,2371900150,20300,20300,20300,20300,0
|
|
20230609,194500,2371900150,20300,20300,20300,20300,0
|
|
20230609,194400,2371900150,20300,20300,20300,20300,0
|
|
20230609,194300,2371900150,20300,20300,20300,20300,0
|
|
20230609,194200,2371900150,20300,20300,20300,20300,0
|
|
20230609,194100,2371900150,20300,20300,20300,20300,0
|
|
20230609,194000,2371900150,20300,20300,20300,20300,1671
|
|
20230609,193900,2371900150,20300,20300,20300,20300,0
|
|
20230609,193800,2371900150,20300,20300,20300,20300,0
|
|
20230609,193700,2371900150,20300,20300,20300,20300,0
|
|
20230609,193600,2371900150,20300,20300,20300,20300,0
|
|
20230609,193500,2371900150,20300,20300,20300,20300,0
|
|
20230609,193400,2371900150,20300,20300,20300,20300,0
|
|
20230609,193300,2371900150,20300,20300,20300,20300,0
|
|
20230609,193200,2371900150,20300,20300,20300,20300,0
|
|
20230609,193100,2371900150,20300,20300,20300,20300,0
|
|
20230609,193000,2371900150,20300,20300,20300,20300,0
|
|
20230609,192900,2371900150,20300,20300,20300,20300,0
|
|
20230609,192800,2371900150,20300,20300,20300,20300,0
|
|
20230609,192700,2371900150,20300,20300,20300,20300,0
|
|
20230609,192600,2371900150,20300,20300,20300,20300,0
|
|
20230609,192500,2371900150,20300,20300,20300,20300,0
|
|
20230609,192400,2371900150,20300,20300,20300,20300,0
|
|
20230609,192300,2371900150,20300,20300,20300,20300,0
|
|
20230609,192200,2371900150,20300,20300,20300,20300,0
|
|
20230609,192100,2371900150,20300,20300,20300,20300,0
|
|
20230609,192000,2371900150,20300,20300,20300,20300,0
|
|
20230609,191900,2371900150,20300,20300,20300,20300,0
|
|
20230609,191800,2371900150,20300,20300,20300,20300,0
|
|
20230609,191700,2371900150,20300,20300,20300,20300,0
|
|
20230609,191600,2371900150,20300,20300,20300,20300,0
|
|
20230609,191500,2371900150,20300,20300,20300,20300,0
|
|
20230609,191400,2371900150,20300,20300,20300,20300,0
|
|
20230609,191300,2371900150,20300,20300,20300,20300,0
|
|
20230609,191200,2371900150,20300,20300,20300,20300,0
|
|
20230609,191100,2371900150,20300,20300,20300,20300,0
|
|
20230609,191000,2371900150,20300,20300,20300,20300,1671
|
|
20230609,190900,2371900150,20300,20300,20300,20300,0
|
|
20230609,190800,2371900150,20300,20300,20300,20300,0
|
|
20230609,190700,2371900150,20300,20300,20300,20300,0
|
|
20230609,190600,2371900150,20300,20300,20300,20300,0
|
|
20230609,190500,2371900150,20300,20300,20300,20300,0
|
|
20230609,190400,2371900150,20300,20300,20300,20300,0
|
|
20230609,190300,2371900150,20300,20300,20300,20300,0
|
|
20230609,190200,2371900150,20300,20300,20300,20300,0
|
|
20230609,190100,2371900150,20300,20300,20300,20300,0
|
|
20230609,190000,2371900150,20300,20300,20300,20300,0
|
|
20230609,185900,2371900150,20300,20300,20300,20300,0
|
|
20230609,185800,2371900150,20300,20300,20300,20300,0
|
|
20230609,185700,2371900150,20300,20300,20300,20300,0
|
|
20230609,185600,2371900150,20300,20300,20300,20300,0
|
|
20230609,185500,2371900150,20300,20300,20300,20300,0
|
|
20230609,185400,2371900150,20300,20300,20300,20300,0
|
|
20230609,185300,2371900150,20300,20300,20300,20300,0
|
|
20230609,185200,2371900150,20300,20300,20300,20300,0
|
|
20230609,185100,2371900150,20300,20300,20300,20300,0
|
|
20230609,185000,2371900150,20300,20300,20300,20300,0
|
|
20230609,184900,2371900150,20300,20300,20300,20300,0
|
|
20230609,184800,2371900150,20300,20300,20300,20300,0
|
|
20230609,184700,2371900150,20300,20300,20300,20300,0
|
|
20230609,184600,2371900150,20300,20300,20300,20300,0
|
|
20230609,184500,2371900150,20300,20300,20300,20300,0
|
|
20230609,184400,2371900150,20300,20300,20300,20300,0
|
|
20230609,184300,2371900150,20300,20300,20300,20300,0
|
|
20230609,184200,2371900150,20300,20300,20300,20300,0
|
|
20230609,184100,2371900150,20300,20300,20300,20300,0
|
|
20230609,184000,2371900150,20300,20300,20300,20300,1671
|
|
20230609,183900,2371900150,20300,20300,20300,20300,0
|
|
20230609,183800,2371900150,20300,20300,20300,20300,0
|
|
20230609,183700,2371900150,20300,20300,20300,20300,0
|
|
20230609,183600,2371900150,20300,20300,20300,20300,0
|
|
20230609,183500,2371900150,20300,20300,20300,20300,0
|
|
20230609,183400,2371900150,20300,20300,20300,20300,0
|
|
20230609,183300,2371900150,20300,20300,20300,20300,0
|
|
20230609,183200,2371900150,20300,20300,20300,20300,0
|
|
20230609,183100,2371900150,20300,20300,20300,20300,0
|
|
20230609,183000,2371900150,20300,20300,20300,20300,0
|
|
20230609,182900,2371900150,20300,20300,20300,20300,0
|
|
20230609,182800,2371900150,20300,20300,20300,20300,0
|
|
20230609,182700,2371900150,20300,20300,20300,20300,0
|
|
20230609,182600,2371900150,20300,20300,20300,20300,0
|
|
20230609,182500,2371900150,20300,20300,20300,20300,0
|
|
20230609,182400,2371900150,20300,20300,20300,20300,0
|
|
20230609,182300,2371900150,20300,20300,20300,20300,0
|
|
20230609,182200,2371900150,20300,20300,20300,20300,0
|
|
20230609,182100,2371900150,20300,20300,20300,20300,0
|
|
20230609,182000,2371900150,20300,20300,20300,20300,0
|
|
20230609,181900,2371900150,20300,20300,20300,20300,0
|
|
20230609,181800,2371900150,20300,20300,20300,20300,0
|
|
20230609,181700,2371900150,20300,20300,20300,20300,0
|
|
20230609,181600,2371900150,20300,20300,20300,20300,0
|
|
20230609,181500,2371900150,20300,20300,20300,20300,0
|
|
20230609,181400,2371900150,20300,20300,20300,20300,0
|
|
20230609,181300,2371900150,20300,20300,20300,20300,0
|
|
20230609,181200,2371900150,20300,20300,20300,20300,0
|
|
20230609,181100,2371900150,20300,20300,20300,20300,0
|
|
20230609,181000,2371900150,20300,20300,20300,20300,1671
|
|
20230609,180900,2371900150,20300,20300,20300,20300,0
|
|
20230609,180800,2371900150,20300,20300,20300,20300,0
|
|
20230609,180700,2371900150,20300,20300,20300,20300,0
|
|
20230609,180600,2371900150,20300,20300,20300,20300,0
|
|
20230609,180500,2371900150,20300,20300,20300,20300,0
|
|
20230609,180400,2371900150,20300,20300,20300,20300,0
|
|
20230609,180300,2371900150,20300,20300,20300,20300,0
|
|
20230609,180200,2371900150,20300,20300,20300,20300,0
|
|
20230609,180100,2371900150,20300,20300,20300,20300,0
|
|
20230609,180000,2371900150,20300,20300,20300,20300,0
|
|
20230609,175900,2371900150,20300,20300,20300,20300,0
|
|
20230609,175800,2371900150,20300,20300,20300,20300,0
|
|
20230609,175700,2371900150,20300,20300,20300,20300,0
|
|
20230609,175600,2371900150,20300,20300,20300,20300,0
|
|
20230609,175500,2371900150,20300,20300,20300,20300,0
|
|
20230609,175400,2371900150,20300,20300,20300,20300,0
|
|
20230609,175300,2371900150,20300,20300,20300,20300,0
|
|
20230609,175200,2371900150,20300,20300,20300,20300,0
|
|
20230609,175100,2371900150,20300,20300,20300,20300,0
|
|
20230609,175000,2371900150,20300,20300,20300,20300,0
|
|
20230609,174900,2371900150,20300,20300,20300,20300,0
|
|
20230609,174800,2371900150,20300,20300,20300,20300,0
|
|
20230609,174700,2371900150,20300,20300,20300,20300,0
|
|
20230609,174600,2371900150,20300,20300,20300,20300,0
|
|
20230609,174500,2371900150,20300,20300,20300,20300,0
|
|
20230609,174400,2371900150,20300,20300,20300,20300,0
|
|
20230609,174300,2371900150,20300,20300,20300,20300,0
|
|
20230609,174200,2371900150,20300,20300,20300,20300,0
|
|
20230609,174100,2371900150,20300,20300,20300,20300,0
|
|
20230609,174000,2371900150,20300,20300,20300,20300,1671
|
|
20230609,173900,2371900150,20300,20300,20300,20300,0
|
|
20230609,173800,2371900150,20300,20300,20300,20300,0
|
|
20230609,173700,2371900150,20300,20300,20300,20300,0
|
|
20230609,173600,2371900150,20300,20300,20300,20300,0
|
|
20230609,173500,2371900150,20300,20300,20300,20300,0
|
|
20230609,173400,2371900150,20300,20300,20300,20300,0
|
|
20230609,173300,2371900150,20300,20300,20300,20300,0
|
|
20230609,173200,2371900150,20300,20300,20300,20300,0
|
|
20230609,173100,2371900150,20300,20300,20300,20300,0
|
|
20230609,173000,2371900150,20300,20300,20300,20300,0
|
|
20230609,172900,2371900150,20300,20300,20300,20300,0
|
|
20230609,172800,2371900150,20300,20300,20300,20300,0
|
|
20230609,172700,2371900150,20300,20300,20300,20300,0
|
|
20230609,172600,2371900150,20300,20300,20300,20300,0
|
|
20230609,172500,2371900150,20300,20300,20300,20300,0
|
|
20230609,172400,2371900150,20300,20300,20300,20300,0
|
|
20230609,172300,2371900150,20300,20300,20300,20300,0
|
|
20230609,172200,2371900150,20300,20300,20300,20300,0
|
|
20230609,172100,2371900150,20300,20300,20300,20300,0
|
|
20230609,172000,2371900150,20300,20300,20300,20300,0
|
|
20230609,171900,2371900150,20300,20300,20300,20300,0
|
|
20230609,171800,2371900150,20300,20300,20300,20300,0
|
|
20230609,171700,2371900150,20300,20300,20300,20300,0
|
|
20230609,171600,2371900150,20300,20300,20300,20300,0
|
|
20230609,171500,2371900150,20300,20300,20300,20300,0
|
|
20230609,171400,2371900150,20300,20300,20300,20300,0
|
|
20230609,171300,2371900150,20300,20300,20300,20300,0
|
|
20230609,171200,2371900150,20300,20300,20300,20300,0
|
|
20230609,171100,2371900150,20300,20300,20300,20300,0
|
|
20230609,171000,2371900150,20300,20300,20300,20300,1671
|
|
20230609,170900,2371900150,20300,20300,20300,20300,0
|
|
20230609,170800,2371900150,20300,20300,20300,20300,0
|
|
20230609,170700,2371900150,20300,20300,20300,20300,0
|
|
20230609,170600,2371900150,20300,20300,20300,20300,0
|
|
20230609,170500,2371900150,20300,20300,20300,20300,0
|
|
20230609,170400,2371900150,20300,20300,20300,20300,0
|
|
20230609,170300,2371900150,20300,20300,20300,20300,0
|
|
20230609,170200,2371900150,20300,20300,20300,20300,0
|
|
20230609,170100,2371900150,20300,20300,20300,20300,0
|
|
20230609,170000,2371900150,20300,20300,20300,20300,0
|
|
20230609,165900,2371900150,20300,20300,20300,20300,0
|
|
20230609,165800,2371900150,20300,20300,20300,20300,0
|
|
20230609,165700,2371900150,20300,20300,20300,20300,0
|
|
20230609,165600,2371900150,20300,20300,20300,20300,0
|
|
20230609,165500,2371900150,20300,20300,20300,20300,0
|
|
20230609,165400,2371900150,20300,20300,20300,20300,0
|
|
20230609,165300,2371900150,20300,20300,20300,20300,0
|
|
20230609,165200,2371900150,20300,20300,20300,20300,0
|
|
20230609,165100,2371900150,20300,20300,20300,20300,0
|
|
20230609,165000,2371900150,20300,20300,20300,20300,0
|
|
20230609,164900,2371900150,20300,20300,20300,20300,0
|
|
20230609,164800,2371900150,20300,20300,20300,20300,0
|
|
20230609,164700,2371900150,20300,20300,20300,20300,0
|
|
20230609,164600,2371900150,20300,20300,20300,20300,0
|
|
20230609,164500,2371900150,20300,20300,20300,20300,0
|
|
20230609,164400,2371900150,20300,20300,20300,20300,0
|
|
20230609,164300,2371900150,20300,20300,20300,20300,0
|
|
20230609,164200,2371900150,20300,20300,20300,20300,0
|
|
20230609,164100,2371900150,20300,20300,20300,20300,0
|
|
20230609,164000,2371900150,20300,20300,20300,20300,1671
|
|
20230609,163900,2371900150,20300,20300,20300,20300,0
|
|
20230609,163800,2371900150,20300,20300,20300,20300,0
|
|
20230609,163700,2371900150,20300,20300,20300,20300,0
|
|
20230609,163600,2371900150,20300,20300,20300,20300,0
|
|
20230609,163500,2371900150,20300,20300,20300,20300,0
|
|
20230609,163400,2371900150,20300,20300,20300,20300,0
|
|
20230609,163300,2371900150,20300,20300,20300,20300,0
|
|
20230609,163200,2371900150,20300,20300,20300,20300,0
|
|
20230609,163100,2371900150,20300,20300,20300,20300,0
|
|
20230609,163000,2371900150,20300,20300,20300,20300,0
|
|
20230609,162900,2371900150,20300,20300,20300,20300,0
|
|
20230609,162800,2371900150,20300,20300,20300,20300,0
|
|
20230609,162700,2371900150,20300,20300,20300,20300,0
|
|
20230609,162600,2371900150,20300,20300,20300,20300,0
|
|
20230609,162500,2371900150,20300,20300,20300,20300,0
|
|
20230609,162400,2371900150,20300,20300,20300,20300,0
|
|
20230609,162300,2371900150,20300,20300,20300,20300,0
|
|
20230609,162200,2371900150,20300,20300,20300,20300,0
|
|
20230609,162100,2371900150,20300,20300,20300,20300,0
|
|
20230609,162000,2371900150,20300,20300,20300,20300,0
|
|
20230609,161900,2371900150,20300,20300,20300,20300,0
|
|
20230609,161800,2371900150,20300,20300,20300,20300,0
|
|
20230609,161700,2371900150,20300,20300,20300,20300,0
|
|
20230609,161600,2371900150,20300,20300,20300,20300,0
|
|
20230609,161500,2371900150,20300,20300,20300,20300,0
|
|
20230609,161400,2371900150,20300,20300,20300,20300,0
|
|
20230609,161300,2371900150,20300,20300,20300,20300,0
|
|
20230609,161200,2371900150,20300,20300,20300,20300,0
|
|
20230609,161100,2371900150,20300,20300,20300,20300,0
|
|
20230609,161000,2371900150,20300,20300,20300,20300,1671
|
|
20230609,160900,2371900150,20300,20300,20300,20300,0
|
|
20230609,160800,2371900150,20300,20300,20300,20300,0
|
|
20230609,160700,2371900150,20300,20300,20300,20300,0
|
|
20230609,160600,2371900150,20300,20300,20300,20300,0
|
|
20230609,160500,2371900150,20300,20300,20300,20300,0
|
|
20230609,160400,2371900150,20300,20300,20300,20300,0
|
|
20230609,160300,2371900150,20300,20300,20300,20300,0
|
|
20230609,160200,2371900150,20300,20300,20300,20300,0
|
|
20230609,160100,2371900150,20300,20300,20300,20300,0
|
|
20230609,160000,2371900150,20300,20300,20300,20300,0
|
|
20230609,155900,2371900150,20300,20300,20300,20300,0
|
|
20230609,155800,2371900150,20300,20300,20300,20300,0
|
|
20230609,155700,2371900150,20300,20300,20300,20300,0
|
|
20230609,155600,2371900150,20300,20300,20300,20300,0
|
|
20230609,155500,2371900150,20300,20300,20300,20300,0
|
|
20230609,155400,2371900150,20300,20300,20300,20300,0
|
|
20230609,155300,2371900150,20300,20300,20300,20300,0
|
|
20230609,155200,2371900150,20300,20300,20300,20300,0
|
|
20230609,155100,2371900150,20300,20300,20300,20300,0
|
|
20230609,155000,2371900150,20300,20300,20300,20300,0
|
|
20230609,154900,2371900150,20300,20300,20300,20300,0
|
|
20230609,154800,2371900150,20300,20300,20300,20300,0
|
|
20230609,154700,2371900150,20300,20300,20300,20300,0
|
|
20230609,154600,2371900150,20300,20300,20300,20300,0
|
|
20230609,154500,2371900150,20300,20300,20300,20300,0
|
|
20230609,154400,2371900150,20300,20300,20300,20300,0
|
|
20230609,154300,2371900150,20300,20300,20300,20300,0
|
|
20230609,154200,2371900150,20300,20300,20300,20300,0
|
|
20230609,154100,2371900150,20300,20300,20300,20300,0
|
|
20230609,154000,2371900150,20300,20300,20300,20300,1671
|
|
20230609,153900,2371900150,20300,20300,20300,20300,0
|
|
20230609,153800,2371900150,20300,20300,20300,20300,0
|
|
20230609,153700,2371900150,20300,20300,20300,20300,0
|
|
20230609,153600,2371900150,20300,20300,20300,20300,0
|
|
20230609,153500,2371900150,20300,20300,20300,20300,0
|
|
20230609,153400,2371900150,20300,20300,20300,20300,0
|
|
20230609,153300,2371900150,20300,20300,20300,20300,0
|
|
20230609,153200,2371900150,20300,20300,20300,20300,0
|
|
20230609,153100,2371900150,20300,20300,20300,20300,0
|
|
20230609,153000,2371900150,20300,20300,20300,20300,1671
|
|
20230609,152900,2337978850,20400,20400,20400,20400,0
|
|
20230609,152800,2337978850,20400,20400,20400,20400,0
|
|
20230609,152700,2337978850,20400,20400,20400,20400,0
|
|
20230609,152600,2337978850,20400,20400,20400,20400,0
|
|
20230609,152500,2337978850,20400,20400,20400,20400,0
|
|
20230609,152400,2337978850,20400,20400,20400,20400,0
|
|
20230609,152300,2337978850,20400,20400,20400,20400,0
|
|
20230609,152200,2337978850,20400,20400,20400,20400,0
|
|
20230609,152100,2337978850,20400,20400,20400,20400,0
|
|
20230609,152000,2337978850,20400,20400,20400,20400,0
|
|
20230609,151900,2337978850,20400,20350,20400,20350,254
|
|
20230609,151800,2332797600,20400,20350,20400,20350,13
|
|
20230609,151700,2332532750,20400,20350,20400,20350,427
|
|
20230609,151600,2323841950,20400,20400,20400,20400,114
|
|
20230609,151500,2321516350,20400,20400,20400,20400,1
|
|
20230609,151400,2321495950,20400,20400,20400,20400,0
|
|
20230609,151300,2321495950,20400,20400,20400,20400,200
|
|
20230609,151200,2317415950,20350,20350,20350,20350,0
|
|
20230609,151100,2317415950,20350,20400,20400,20350,22
|
|
20230609,151000,2316967250,20400,20400,20400,20400,1
|
|
20230609,150900,2316946850,20400,20350,20400,20350,508
|
|
20230609,150800,2306608700,20400,20400,20400,20400,0
|
|
20230609,150700,2306608700,20400,20400,20400,20400,0
|
|
20230609,150600,2306608700,20400,20400,20400,20400,0
|
|
20230609,150500,2306608700,20400,20400,20400,20400,50
|
|
20230609,150400,2305588700,20350,20350,20350,20350,710
|
|
20230609,150300,2291140200,20350,20350,20350,20350,24
|
|
20230609,150200,2290651800,20350,20350,20350,20350,5
|
|
20230609,150100,2290550050,20450,20450,20450,20450,0
|
|
20230609,150000,2290550050,20450,20400,20450,20400,23
|
|
20230609,145900,2290080800,20450,20450,20450,20450,4
|
|
20230609,145800,2289999000,20450,20400,20450,20400,13
|
|
20230609,145700,2289733750,20400,20400,20400,20400,20
|
|
20230609,145600,2289325750,20400,20400,20450,20400,211
|
|
20230609,145500,2285012300,20400,20400,20400,20400,33
|
|
20230609,145400,2284339100,20400,20400,20400,20400,3
|
|
20230609,145300,2284277900,20400,20400,20400,20400,253
|
|
20230609,145200,2279116700,20400,20400,20400,20400,126
|
|
20230609,145100,2276546300,20400,20400,20400,20400,2
|
|
20230609,145000,2276505500,20400,20350,20400,20350,10
|
|
20230609,144900,2276301850,20400,20400,20400,20400,3
|
|
20230609,144800,2276240650,20400,20400,20400,20400,24
|
|
20230609,144700,2275751050,20400,20400,20400,20400,5
|
|
20230609,144600,2275649050,20400,20400,20400,20400,3
|
|
20230609,144500,2275587850,20400,20400,20400,20400,3
|
|
20230609,144400,2275526650,20400,20400,20400,20400,3
|
|
20230609,144300,2275465450,20400,20400,20400,20400,101
|
|
20230609,144200,2273405050,20350,20400,20400,20350,75
|
|
20230609,144100,2271878650,20400,20400,20400,20400,2
|
|
20230609,144000,2271837850,20400,20400,20400,20400,4
|
|
20230609,143900,2271756250,20400,20400,20400,20400,10
|
|
20230609,143800,2271552250,20400,20350,20400,20350,23
|
|
20230609,143700,2271084050,20400,20400,20400,20400,54
|
|
20230609,143600,2269982450,20400,20400,20400,20400,3
|
|
20230609,143500,2269921250,20400,20400,20400,20400,33
|
|
20230609,143400,2269248050,20400,20400,20400,20400,55
|
|
20230609,143300,2268126050,20400,20400,20400,20400,0
|
|
20230609,143200,2268126050,20400,20350,20400,20350,8
|
|
20230609,143100,2267963100,20400,20400,20400,20400,3
|
|
20230609,143000,2267901900,20400,20400,20400,20400,3
|
|
20230609,142900,2267840700,20400,20350,20400,20350,5
|
|
20230609,142800,2267738850,20400,20400,20400,20400,54
|
|
20230609,142700,2266637250,20400,20400,20400,20400,103
|
|
20230609,142600,2264536050,20400,20400,20400,20400,4
|
|
20230609,142500,2264454450,20400,20400,20400,20400,31
|
|
20230609,142400,2263822050,20400,20400,20400,20400,0
|
|
20230609,142300,2263822050,20400,20400,20400,20400,1
|
|
20230609,142200,2263801650,20350,20350,20350,20350,20
|
|
20230609,142100,2263394650,20350,20400,20400,20350,55
|
|
20230609,142000,2262275100,20400,20400,20400,20400,129
|
|
20230609,141900,2259643500,20400,20400,20400,20400,0
|
|
20230609,141800,2259643500,20400,20400,20400,20400,500
|
|
20230609,141700,2249443500,20450,20450,20450,20400,12
|
|
20230609,141600,2249198550,20450,20450,20450,20450,3
|
|
20230609,141500,2249137200,20400,20400,20450,20400,258
|
|
20230609,141400,2243873850,20400,20450,20450,20400,53
|
|
20230609,141300,2242792500,20450,20450,20450,20450,8
|
|
20230609,141200,2242628900,20450,20450,20450,20450,4
|
|
20230609,141100,2242547100,20450,20450,20450,20450,8
|
|
20230609,141000,2242383500,20450,20450,20450,20450,39
|
|
20230609,140900,2241585950,20450,20450,20450,20450,54
|
|
20230609,140800,2240481650,20400,20450,20450,20400,61
|
|
20230609,140700,2239234250,20450,20450,20450,20450,34
|
|
20230609,140600,2238538950,20450,20450,20450,20450,3
|
|
20230609,140500,2238477600,20450,20450,20450,20400,65
|
|
20230609,140400,2237148750,20450,20450,20450,20450,2
|
|
20230609,140300,2237107850,20450,20450,20450,20450,3
|
|
20230609,140200,2237046500,20450,20450,20450,20450,3
|
|
20230609,140100,2236985150,20400,20400,20400,20400,5
|
|
20230609,140000,2236883150,20450,20450,20450,20400,104
|
|
20230609,135900,2234756400,20450,20450,20450,20450,3
|
|
20230609,135800,2234695050,20400,20400,20400,20400,5
|
|
20230609,135700,2234593050,20400,20400,20400,20400,0
|
|
20230609,135600,2234593050,20400,20400,20400,20400,255
|
|
20230609,135500,2229391050,20400,20400,20450,20400,204
|
|
20230609,135400,2225229300,20450,20450,20450,20450,3
|
|
20230609,135300,2225167950,20450,20450,20450,20450,3
|
|
20230609,135200,2225106600,20450,20450,20450,20450,3
|
|
20230609,135100,2225045250,20400,20450,20450,20400,61
|
|
20230609,135000,2223800600,20400,20400,20450,20400,35
|
|
20230609,134900,2223086450,20400,20400,20400,20400,76
|
|
20230609,134800,2221536050,20450,20450,20450,20450,3
|
|
20230609,134700,2221474700,20450,20400,20450,20400,5
|
|
20230609,134600,2221372550,20400,20450,20450,20400,253
|
|
20230609,134500,2216211200,20450,20450,20450,20450,0
|
|
20230609,134400,2216211200,20450,20450,20450,20450,4
|
|
20230609,134300,2216129400,20450,20450,20450,20450,3
|
|
20230609,134200,2216068050,20450,20400,20450,20400,6
|
|
20230609,134100,2215945500,20400,20400,20400,20400,0
|
|
20230609,134000,2215945500,20400,20400,20400,20400,112
|
|
20230609,133900,2213660700,20450,20450,20450,20400,45
|
|
20230609,133800,2212740500,20450,20450,20450,20450,3
|
|
20230609,133700,2212679150,20450,20450,20450,20450,5
|
|
20230609,133600,2212576900,20450,20450,20450,20450,4
|
|
20230609,133500,2212495100,20450,20450,20450,20450,4
|
|
20230609,133400,2212413300,20450,20450,20450,20450,2
|
|
20230609,133300,2212372400,20450,20450,20450,20450,8
|
|
20230609,133200,2212208800,20450,20450,20450,20450,3
|
|
20230609,133100,2212147450,20450,20450,20450,20450,8
|
|
20230609,133000,2211983850,20450,20400,20450,20400,9
|
|
20230609,132900,2211800150,20450,20400,20450,20400,26
|
|
20230609,132800,2211269600,20400,20450,20450,20400,11
|
|
20230609,132700,2211045050,20450,20400,20450,20400,60
|
|
20230609,132600,2209820550,20450,20450,20450,20400,585
|
|
20230609,132500,2197884100,20400,20450,20450,20400,11
|
|
20230609,132400,2197659550,20450,20450,20450,20450,0
|
|
20230609,132300,2197659550,20450,20450,20450,20450,3
|
|
20230609,132200,2197598200,20450,20450,20450,20450,3
|
|
20230609,132100,2197536850,20450,20450,20450,20450,3
|
|
20230609,132000,2197475500,20450,20450,20450,20450,4
|
|
20230609,131900,2197393700,20450,20450,20450,20450,3
|
|
20230609,131800,2197332350,20450,20450,20450,20450,275
|
|
20230609,131700,2191708600,20450,20450,20450,20450,3
|
|
20230609,131600,2191647250,20450,20450,20450,20450,8
|
|
20230609,131500,2191483650,20450,20400,20450,20400,203
|
|
20230609,131400,2187342300,20450,20450,20450,20450,3
|
|
20230609,131300,2187280950,20400,20450,20450,20400,40
|
|
20230609,131200,2186464800,20400,20400,20400,20400,24
|
|
20230609,131100,2185975200,20400,20400,20450,20400,80
|
|
20230609,131000,2184342750,20450,20450,20450,20450,1
|
|
20230609,130900,2184322300,20450,20450,20450,20450,10
|
|
20230609,130800,2184117800,20450,20450,20450,20450,171
|
|
20230609,130700,2180620850,20450,20450,20450,20450,5
|
|
20230609,130600,2180518600,20450,20450,20450,20450,3
|
|
20230609,130500,2180457250,20500,20500,20500,20500,12
|
|
20230609,130400,2180211250,20500,20500,20500,20500,30
|
|
20230609,130300,2179596250,20450,20450,20450,20450,0
|
|
20230609,130200,2179596250,20450,20450,20450,20450,0
|
|
20230609,130100,2179596250,20450,20450,20450,20450,50
|
|
20230609,130000,2178573750,20450,20450,20450,20450,0
|
|
20230609,125900,2178573750,20450,20450,20450,20450,48
|
|
20230609,125800,2177592150,20400,20400,20400,20400,7
|
|
20230609,125700,2177449350,20400,20400,20400,20400,616
|
|
20230609,125600,2164882950,20400,20400,20400,20400,0
|
|
20230609,125500,2164882950,20400,20400,20400,20400,0
|
|
20230609,125400,2164882950,20400,20400,20400,20400,0
|
|
20230609,125300,2164882950,20400,20400,20400,20400,0
|
|
20230609,125200,2164882950,20400,20450,20450,20400,189
|
|
20230609,125100,2161026900,20500,20500,20500,20500,0
|
|
20230609,125000,2161026900,20500,20500,20500,20500,0
|
|
20230609,124900,2161026900,20500,20500,20500,20500,0
|
|
20230609,124800,2161026900,20500,20500,20500,20500,0
|
|
20230609,124700,2161026900,20500,20500,20500,20500,0
|
|
20230609,124600,2161026900,20500,20500,20500,20500,0
|
|
20230609,124500,2161026900,20500,20500,20500,20500,1
|
|
20230609,124400,2161006400,20400,20400,20400,20400,0
|
|
20230609,124300,2161006400,20400,20450,20450,20400,40
|
|
20230609,124200,2160190250,20400,20500,20500,20400,48
|
|
20230609,124100,2159208250,20500,20500,20500,20500,147
|
|
20230609,124000,2156194750,20500,20500,20500,20500,126
|
|
20230609,123900,2153611750,20500,20500,20500,20500,2
|
|
20230609,123800,2153570750,20500,20550,20550,20500,11
|
|
20230609,123700,2153345200,20550,20500,20550,20500,193
|
|
20230609,123600,2149388650,20500,20500,20500,20500,9
|
|
20230609,123500,2149204150,20500,20500,20500,20400,26
|
|
20230609,123400,2148672850,20500,20500,20500,20500,0
|
|
20230609,123300,2148672850,20500,20500,20500,20500,1
|
|
20230609,123200,2148652350,20400,20400,20400,20400,0
|
|
20230609,123100,2148652350,20400,20550,20550,20400,241
|
|
20230609,123000,2143730600,20550,20450,20550,20450,66
|
|
20230609,122900,2142378700,20450,20450,20450,20450,1
|
|
20230609,122800,2142358250,20400,20400,20400,20400,0
|
|
20230609,122700,2142358250,20400,20400,20400,20400,0
|
|
20230609,122600,2142358250,20400,20400,20400,20400,0
|
|
20230609,122500,2142358250,20400,20400,20400,20400,3
|
|
20230609,122400,2142297050,20450,20450,20450,20450,30
|
|
20230609,122300,2141683550,20450,20450,20450,20450,1
|
|
20230609,122200,2141663100,20450,20450,20450,20450,0
|
|
20230609,122100,2141663100,20450,20500,20500,20450,18
|
|
20230609,122000,2141294150,20500,20500,20500,20500,44
|
|
20230609,121900,2140392150,20500,20450,20500,20450,2
|
|
20230609,121800,2140351200,20450,20450,20450,20450,0
|
|
20230609,121700,2140351200,20450,20450,20450,20450,0
|
|
20230609,121600,2140351200,20450,20450,20450,20400,181
|
|
20230609,121500,2136650850,20450,20450,20450,20450,0
|
|
20230609,121400,2136650850,20450,20450,20450,20450,22
|
|
20230609,121300,2136200950,20400,20400,20400,20400,1
|
|
20230609,121200,2136180550,20400,20400,20400,20400,0
|
|
20230609,121100,2136180550,20400,20400,20400,20400,50
|
|
20230609,121000,2135160550,20450,20450,20450,20450,0
|
|
20230609,120900,2135160550,20450,20450,20450,20450,0
|
|
20230609,120800,2135160550,20450,20450,20450,20450,0
|
|
20230609,120700,2135160550,20450,20450,20450,20450,101
|
|
20230609,120600,2133095100,20450,20450,20450,20450,30
|
|
20230609,120500,2132481600,20450,20450,20450,20450,0
|
|
20230609,120400,2132481600,20450,20500,20500,20450,18
|
|
20230609,120300,2132113250,20500,20500,20500,20500,2
|
|
20230609,120200,2132072250,20500,20500,20500,20500,0
|
|
20230609,120100,2132072250,20500,20500,20500,20500,28
|
|
20230609,120000,2131498250,20500,20500,20500,20500,1
|
|
20230609,115900,2131477750,20550,20500,20550,20500,6
|
|
20230609,115800,2131354700,20450,20450,20450,20450,1
|
|
20230609,115700,2131334250,20450,20450,20450,20450,0
|
|
20230609,115600,2131334250,20450,20450,20450,20450,0
|
|
20230609,115500,2131334250,20450,20450,20450,20450,336
|
|
20230609,115400,2124463050,20500,20500,20500,20500,12
|
|
20230609,115300,2124217050,20500,20500,20500,20500,34
|
|
20230609,115200,2123520050,20500,20500,20500,20500,44
|
|
20230609,115100,2122618050,20500,20500,20500,20500,0
|
|
20230609,115000,2122618050,20500,20500,20500,20500,0
|
|
20230609,114900,2122618050,20500,20500,20500,20500,39
|
|
20230609,114800,2121818550,20500,20500,20500,20500,683
|
|
20230609,114700,2107817050,20500,20500,20500,20500,22
|
|
20230609,114600,2107366050,20500,20500,20500,20500,0
|
|
20230609,114500,2107366050,20500,20500,20500,20500,20
|
|
20230609,114400,2106956050,20500,20450,20500,20450,130
|
|
20230609,114300,2104296050,20500,20500,20500,20500,106
|
|
20230609,114200,2102123050,20500,20500,20500,20500,511
|
|
20230609,114100,2091647550,20500,20500,20500,20500,0
|
|
20230609,114000,2091647550,20500,20500,20500,20500,3
|
|
20230609,113900,2091586050,20500,20500,20500,20500,2
|
|
20230609,113800,2091545050,20500,20450,20500,20450,2
|
|
20230609,113700,2091504100,20450,20450,20450,20450,146
|
|
20230609,113600,2088518400,20400,20400,20400,20400,0
|
|
20230609,113500,2088518400,20400,20450,20450,20400,80
|
|
20230609,113400,2086883900,20450,20450,20450,20450,1
|
|
20230609,113300,2086863450,20450,20400,20450,20400,149
|
|
20230609,113200,2083823600,20400,20400,20400,20400,244
|
|
20230609,113100,2078846000,20400,20400,20400,20400,0
|
|
20230609,113000,2078846000,20400,20400,20400,20400,0
|
|
20230609,112900,2078846000,20400,20400,20400,20400,416
|
|
20230609,112800,2070359600,20400,20400,20400,20400,0
|
|
20230609,112700,2070359600,20400,20400,20400,20400,1
|
|
20230609,112600,2070339200,20400,20400,20400,20400,0
|
|
20230609,112500,2070339200,20400,20400,20400,20400,0
|
|
20230609,112400,2070339200,20400,20400,20400,20400,8
|
|
20230609,112300,2070176000,20400,20400,20400,20400,0
|
|
20230609,112200,2070176000,20400,20400,20400,20400,37
|
|
20230609,112100,2069421200,20400,20400,20400,20400,0
|
|
20230609,112000,2069421200,20400,20400,20400,20400,46
|
|
20230609,111900,2068482800,20400,20400,20400,20400,423
|
|
20230609,111800,2059853600,20450,20450,20450,20450,215
|
|
20230609,111700,2055456850,20450,20450,20450,20450,1
|
|
20230609,111600,2055436400,20400,20450,20450,20400,3
|
|
20230609,111500,2055375150,20400,20400,20400,20400,51
|
|
20230609,111400,2054334750,20400,20450,20450,20400,101
|
|
20230609,111300,2052274300,20450,20450,20450,20450,0
|
|
20230609,111200,2052274300,20450,20450,20450,20450,40
|
|
20230609,111100,2051456300,20450,20400,20450,20400,205
|
|
20230609,111000,2047274050,20400,20400,20400,20400,0
|
|
20230609,110900,2047274050,20400,20450,20450,20400,31
|
|
20230609,110800,2046641600,20400,20400,20400,20400,22
|
|
20230609,110700,2046192800,20400,20400,20400,20400,24
|
|
20230609,110600,2045703200,20400,20450,20450,20400,237
|
|
20230609,110500,2040868350,20400,20400,20400,20400,1
|
|
20230609,110400,2040847950,20400,20400,20400,20400,83
|
|
20230609,110300,2039154750,20450,20450,20450,20450,20
|
|
20230609,110200,2038745750,20450,20450,20450,20450,120
|
|
20230609,110100,2036291750,20450,20450,20450,20450,90
|
|
20230609,110000,2034451250,20500,20450,20500,20450,2
|
|
20230609,105900,2034410300,20450,20450,20450,20450,2
|
|
20230609,105800,2034369400,20450,20450,20450,20450,57
|
|
20230609,105700,2033203750,20450,20450,20450,20450,0
|
|
20230609,105600,2033203750,20450,20450,20450,20450,28
|
|
20230609,105500,2032631150,20450,20450,20450,20450,2
|
|
20230609,105400,2032590250,20500,20500,20500,20450,35
|
|
20230609,105300,2031872800,20500,20500,20500,20500,129
|
|
20230609,105200,2029228300,20450,20450,20450,20450,10
|
|
20230609,105100,2029023800,20450,20450,20450,20450,235
|
|
20230609,105000,2024218050,20450,20450,20450,20450,0
|
|
20230609,104900,2024218050,20450,20450,20450,20450,17
|
|
20230609,104800,2023870400,20450,20450,20450,20450,66
|
|
20230609,104700,2022520700,20500,20500,20500,20500,1
|
|
20230609,104600,2022500200,20500,20500,20500,20500,0
|
|
20230609,104500,2022500200,20500,20450,20500,20450,254
|
|
20230609,104400,2017305800,20450,20500,20500,20450,277
|
|
20230609,104300,2011628950,20500,20500,20500,20500,1182
|
|
20230609,104200,1987397950,20550,20550,20550,20550,4
|
|
20230609,104100,1987315750,20500,20500,20500,20500,1
|
|
20230609,104000,1987295250,20550,20500,20550,20500,182
|
|
20230609,103900,1983560150,20550,20500,20550,20500,22
|
|
20230609,103800,1983108550,20500,20550,20550,20500,84
|
|
20230609,103700,1981384050,20550,20550,20550,20550,100
|
|
20230609,103600,1979329050,20550,20500,20550,20500,284
|
|
20230609,103500,1973504550,20550,20550,20550,20550,0
|
|
20230609,103400,1973504550,20550,20500,20550,20500,21
|
|
20230609,103300,1973073600,20500,20500,20500,20500,31
|
|
20230609,103200,1972438100,20550,20500,20550,20500,462
|
|
20230609,103100,1962947400,20500,20500,20500,20500,725
|
|
20230609,103000,1948084900,20500,20550,20550,20500,101
|
|
20230609,102900,1946010650,20550,20500,20550,20500,710
|
|
20230609,102800,1931420200,20550,20500,20550,20500,20
|
|
20230609,102700,1931009950,20500,20550,20550,20500,84
|
|
20230609,102600,1929284900,20550,20550,20550,20500,74
|
|
20230609,102500,1927764500,20550,20500,20550,20500,304
|
|
20230609,102400,1921517500,20550,20500,20550,20500,6
|
|
20230609,102300,1921394450,20500,20500,20500,20500,143
|
|
20230609,102200,1918462950,20500,20500,20500,20500,563
|
|
20230609,102100,1906921450,20550,20550,20550,20550,361
|
|
20230609,102000,1899502900,20500,20450,20500,20450,717
|
|
20230609,101900,1884829450,20450,20500,20500,20450,370
|
|
20230609,101800,1877247950,20500,20500,20550,20500,351
|
|
20230609,101700,1870047450,20550,20550,20550,20550,51
|
|
20230609,101600,1868999400,20550,20550,20600,20550,631
|
|
20230609,101500,1856032300,20550,20500,20550,20500,312
|
|
20230609,101400,1849621250,20550,20500,20550,20500,626
|
|
20230609,101300,1836788200,20450,20450,20450,20400,242
|
|
20230609,101200,1831842800,20450,20400,20450,20400,348
|
|
20230609,101100,1824728700,20400,20500,20500,20400,982
|
|
20230609,101000,1804652900,20550,20500,20550,20450,523
|
|
20230609,100900,1793930700,20500,20500,20500,20500,2
|
|
20230609,100800,1793889700,20450,20500,20500,20450,776
|
|
20230609,100700,1777995000,20500,20450,20550,20450,744
|
|
20230609,100600,1762733600,20550,20450,20550,20450,193
|
|
20230609,100500,1758782400,20500,20450,20500,20400,548
|
|
20230609,100400,1747591350,20550,20600,20600,20400,905
|
|
20230609,100300,1729073000,20600,20450,20600,20400,461
|
|
20230609,100200,1719603550,20450,20450,20450,20350,2455
|
|
20230609,100100,1669543300,20450,20500,20650,20450,1703
|
|
20230609,100000,1634552250,20450,20650,20750,20350,9719
|
|
20230609,095900,1434776300,20650,21200,21200,20650,13914
|
|
20230609,095800,1144004950,21200,20800,21650,20700,32665
|
|
20230609,095700,452466300,20800,20500,20800,20500,8037
|
|
20230609,095600,286195500,20550,20250,20550,20250,5841
|
|
20230609,095500,167057550,20250,20250,20250,20250,4
|
|
20230609,095400,166976550,20200,20200,20200,20200,401
|
|
20230609,095300,158876350,20200,20200,20200,20200,0
|
|
20230609,095200,158876350,20200,20200,20200,20200,0
|
|
20230609,095100,158876350,20200,20250,20250,20200,52
|
|
20230609,095000,157825450,20250,20250,20250,20250,0
|
|
20230609,094900,157825450,20250,20250,20250,20250,0
|
|
20230609,094800,157825450,20250,20250,20250,20250,0
|
|
20230609,094700,157825450,20250,20250,20250,20250,203
|
|
20230609,094600,153714700,20250,20250,20250,20250,21
|
|
20230609,094500,153289450,20250,20250,20250,20250,6
|
|
20230609,094400,153167950,20250,20250,20250,20250,0
|
|
20230609,094300,153167950,20250,20250,20250,20250,60
|
|
20230609,094200,151952950,20300,20300,20300,20300,0
|
|
20230609,094100,151952950,20300,20300,20300,20300,0
|
|
20230609,094000,151952950,20300,20300,20300,20300,1
|
|
20230609,093900,151932650,20300,20300,20300,20300,0
|
|
20230609,093800,151932650,20300,20300,20300,20300,1
|
|
20230609,093700,151912350,20300,20300,20300,20300,0
|
|
20230609,093600,151912350,20300,20300,20300,20300,77
|
|
20230609,093500,150349250,20300,20300,20300,20300,948
|
|
20230609,093400,131104850,20300,20250,20300,20250,102
|
|
20230609,093300,129039250,20300,20250,20300,20200,310
|
|
20230609,093200,122766350,20250,20250,20250,20250,2
|
|
20230609,093100,122725850,20250,20250,20250,20250,1
|
|
20230609,093000,122705600,20200,20200,20200,20200,146
|
|
20230609,092900,119756400,20200,20200,20200,20200,45
|
|
20230609,092800,118847400,20200,20200,20250,20200,450
|
|
20230609,092700,109757150,20250,20250,20250,20250,11
|
|
20230609,092600,109534400,20250,20250,20250,20250,107
|
|
20230609,092500,107367650,20300,20250,20300,20250,61
|
|
20230609,092400,106131900,20300,20300,20300,20300,0
|
|
20230609,092300,106131900,20300,20300,20300,20300,30
|
|
20230609,092200,105522900,20300,20250,20300,20250,450
|
|
20230609,092100,96402900,20300,20300,20300,20300,21
|
|
20230609,092000,95976600,20300,20300,20300,20300,546
|
|
20230609,091900,84892800,20300,20300,20300,20300,326
|
|
20230609,091800,78275000,20300,20200,20300,20200,1461
|
|
20230609,091700,48725000,20150,20150,20150,20150,227
|
|
20230609,091600,44150950,20150,20150,20150,20150,0
|
|
20230609,091500,44150950,20150,20150,20150,20150,1
|
|
20230609,091400,44130800,20200,20200,20200,20200,1
|
|
20230609,091300,44110600,20200,20200,20200,20200,201
|
|
20230609,091200,40050400,20200,20200,20200,20200,949
|
|
20230609,091100,20880600,20100,20200,20200,20100,76
|
|
20230609,091000,19352900,20200,20150,20200,20150,164
|
|
20230609,090900,16048150,20100,20100,20100,20100,33
|
|
20230609,090800,15384850,20100,20100,20100,20100,0
|
|
20230609,090700,15384850,20100,20100,20100,20100,0
|
|
20230609,090600,15384850,20100,20100,20100,20100,30
|
|
20230609,090500,14781850,20150,20150,20150,20150,7
|
|
20230609,090400,14640800,20200,20150,20200,20150,550
|
|
20230609,090300,3537600,20100,20100,20100,20100,0
|
|
20230609,090200,3537600,20100,20100,20100,20100,0
|
|
20230609,090100,3537600,20100,20100,20100,20100,69
|
|
20230609,090000,2150700,20100,20100,20100,20100,107
|