749 lines
40 KiB
CSV
749 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,212600,25395256750,30450,30450,30450,30450,11701
|
|
20230612,212500,25395256750,30450,30450,30450,30450,0
|
|
20230612,212400,25395256750,30450,30450,30450,30450,0
|
|
20230612,212300,25395256750,30450,30450,30450,30450,0
|
|
20230612,212200,25395256750,30450,30450,30450,30450,0
|
|
20230612,212100,25395256750,30450,30450,30450,30450,0
|
|
20230612,212000,25395256750,30450,30450,30450,30450,0
|
|
20230612,211900,25395256750,30450,30450,30450,30450,0
|
|
20230612,211800,25395256750,30450,30450,30450,30450,0
|
|
20230612,211700,25395256750,30450,30450,30450,30450,0
|
|
20230612,211600,25395256750,30450,30450,30450,30450,0
|
|
20230612,211500,25395256750,30450,30450,30450,30450,0
|
|
20230612,211400,25395256750,30450,30450,30450,30450,0
|
|
20230612,211300,25395256750,30450,30450,30450,30450,0
|
|
20230612,211200,25395256750,30450,30450,30450,30450,0
|
|
20230612,211100,25395256750,30450,30450,30450,30450,0
|
|
20230612,211000,25395256750,30450,30450,30450,30450,0
|
|
20230612,210900,25395256750,30450,30450,30450,30450,0
|
|
20230612,210800,25395256750,30450,30450,30450,30450,0
|
|
20230612,210700,25395256750,30450,30450,30450,30450,0
|
|
20230612,210600,25395256750,30450,30450,30450,30450,0
|
|
20230612,210500,25395256750,30450,30450,30450,30450,0
|
|
20230612,210400,25395256750,30450,30450,30450,30450,0
|
|
20230612,210300,25395256750,30450,30450,30450,30450,0
|
|
20230612,210200,25395256750,30450,30450,30450,30450,0
|
|
20230612,210100,25395256750,30450,30450,30450,30450,0
|
|
20230612,210000,25395256750,30450,30450,30450,30450,0
|
|
20230612,205900,25395256750,30450,30450,30450,30450,0
|
|
20230612,205800,25395256750,30450,30450,30450,30450,0
|
|
20230612,205700,25395256750,30450,30450,30450,30450,0
|
|
20230612,205600,25395256750,30450,30450,30450,30450,11701
|
|
20230612,205500,25395256750,30450,30450,30450,30450,0
|
|
20230612,205400,25395256750,30450,30450,30450,30450,0
|
|
20230612,205300,25395256750,30450,30450,30450,30450,0
|
|
20230612,205200,25395256750,30450,30450,30450,30450,0
|
|
20230612,205100,25395256750,30450,30450,30450,30450,0
|
|
20230612,205000,25395256750,30450,30450,30450,30450,0
|
|
20230612,204900,25395256750,30450,30450,30450,30450,0
|
|
20230612,204800,25395256750,30450,30450,30450,30450,0
|
|
20230612,204700,25395256750,30450,30450,30450,30450,0
|
|
20230612,204600,25395256750,30450,30450,30450,30450,0
|
|
20230612,204500,25395256750,30450,30450,30450,30450,0
|
|
20230612,204400,25395256750,30450,30450,30450,30450,0
|
|
20230612,204300,25395256750,30450,30450,30450,30450,0
|
|
20230612,204200,25395256750,30450,30450,30450,30450,0
|
|
20230612,204100,25395256750,30450,30450,30450,30450,0
|
|
20230612,204000,25395256750,30450,30450,30450,30450,0
|
|
20230612,203900,25395256750,30450,30450,30450,30450,0
|
|
20230612,203800,25395256750,30450,30450,30450,30450,0
|
|
20230612,203700,25395256750,30450,30450,30450,30450,0
|
|
20230612,203600,25395256750,30450,30450,30450,30450,0
|
|
20230612,203500,25395256750,30450,30450,30450,30450,0
|
|
20230612,203400,25395256750,30450,30450,30450,30450,0
|
|
20230612,203300,25395256750,30450,30450,30450,30450,0
|
|
20230612,203200,25395256750,30450,30450,30450,30450,0
|
|
20230612,203100,25395256750,30450,30450,30450,30450,0
|
|
20230612,203000,25395256750,30450,30450,30450,30450,0
|
|
20230612,202900,25395256750,30450,30450,30450,30450,0
|
|
20230612,202800,25395256750,30450,30450,30450,30450,0
|
|
20230612,202700,25395256750,30450,30450,30450,30450,0
|
|
20230612,202600,25395256750,30450,30450,30450,30450,11701
|
|
20230612,202500,25395256750,30450,30450,30450,30450,0
|
|
20230612,202400,25395256750,30450,30450,30450,30450,0
|
|
20230612,202300,25395256750,30450,30450,30450,30450,0
|
|
20230612,202200,25395256750,30450,30450,30450,30450,0
|
|
20230612,202100,25395256750,30450,30450,30450,30450,0
|
|
20230612,202000,25395256750,30450,30450,30450,30450,0
|
|
20230612,201900,25395256750,30450,30450,30450,30450,0
|
|
20230612,201800,25395256750,30450,30450,30450,30450,0
|
|
20230612,201700,25395256750,30450,30450,30450,30450,0
|
|
20230612,201600,25395256750,30450,30450,30450,30450,0
|
|
20230612,201500,25395256750,30450,30450,30450,30450,0
|
|
20230612,201400,25395256750,30450,30450,30450,30450,0
|
|
20230612,201300,25395256750,30450,30450,30450,30450,0
|
|
20230612,201200,25395256750,30450,30450,30450,30450,0
|
|
20230612,201100,25395256750,30450,30450,30450,30450,0
|
|
20230612,201000,25395256750,30450,30450,30450,30450,0
|
|
20230612,200900,25395256750,30450,30450,30450,30450,0
|
|
20230612,200800,25395256750,30450,30450,30450,30450,0
|
|
20230612,200700,25395256750,30450,30450,30450,30450,0
|
|
20230612,200600,25395256750,30450,30450,30450,30450,0
|
|
20230612,200500,25395256750,30450,30450,30450,30450,0
|
|
20230612,200400,25395256750,30450,30450,30450,30450,0
|
|
20230612,200300,25395256750,30450,30450,30450,30450,0
|
|
20230612,200200,25395256750,30450,30450,30450,30450,0
|
|
20230612,200100,25395256750,30450,30450,30450,30450,0
|
|
20230612,200000,25395256750,30450,30450,30450,30450,0
|
|
20230612,195900,25395256750,30450,30450,30450,30450,0
|
|
20230612,195800,25395256750,30450,30450,30450,30450,0
|
|
20230612,195700,25395256750,30450,30450,30450,30450,0
|
|
20230612,195600,25395256750,30450,30450,30450,30450,11701
|
|
20230612,195500,25395256750,30450,30450,30450,30450,0
|
|
20230612,195400,25395256750,30450,30450,30450,30450,0
|
|
20230612,195300,25395256750,30450,30450,30450,30450,0
|
|
20230612,195200,25395256750,30450,30450,30450,30450,0
|
|
20230612,195100,25395256750,30450,30450,30450,30450,0
|
|
20230612,195000,25395256750,30450,30450,30450,30450,0
|
|
20230612,194900,25395256750,30450,30450,30450,30450,0
|
|
20230612,194800,25395256750,30450,30450,30450,30450,0
|
|
20230612,194700,25395256750,30450,30450,30450,30450,0
|
|
20230612,194600,25395256750,30450,30450,30450,30450,0
|
|
20230612,194500,25395256750,30450,30450,30450,30450,0
|
|
20230612,194400,25395256750,30450,30450,30450,30450,0
|
|
20230612,194300,25395256750,30450,30450,30450,30450,0
|
|
20230612,194200,25395256750,30450,30450,30450,30450,0
|
|
20230612,194100,25395256750,30450,30450,30450,30450,0
|
|
20230612,194000,25395256750,30450,30450,30450,30450,0
|
|
20230612,193900,25395256750,30450,30450,30450,30450,0
|
|
20230612,193800,25395256750,30450,30450,30450,30450,0
|
|
20230612,193700,25395256750,30450,30450,30450,30450,0
|
|
20230612,193600,25395256750,30450,30450,30450,30450,0
|
|
20230612,193500,25395256750,30450,30450,30450,30450,0
|
|
20230612,193400,25395256750,30450,30450,30450,30450,0
|
|
20230612,193300,25395256750,30450,30450,30450,30450,0
|
|
20230612,193200,25395256750,30450,30450,30450,30450,0
|
|
20230612,193100,25395256750,30450,30450,30450,30450,0
|
|
20230612,193000,25395256750,30450,30450,30450,30450,0
|
|
20230612,192900,25395256750,30450,30450,30450,30450,0
|
|
20230612,192800,25395256750,30450,30450,30450,30450,0
|
|
20230612,192700,25395256750,30450,30450,30450,30450,0
|
|
20230612,192600,25395256750,30450,30450,30450,30450,11701
|
|
20230612,192500,25395256750,30450,30450,30450,30450,0
|
|
20230612,192400,25395256750,30450,30450,30450,30450,0
|
|
20230612,192300,25395256750,30450,30450,30450,30450,0
|
|
20230612,192200,25395256750,30450,30450,30450,30450,0
|
|
20230612,192100,25395256750,30450,30450,30450,30450,0
|
|
20230612,192000,25395256750,30450,30450,30450,30450,0
|
|
20230612,191900,25395256750,30450,30450,30450,30450,0
|
|
20230612,191800,25395256750,30450,30450,30450,30450,0
|
|
20230612,191700,25395256750,30450,30450,30450,30450,0
|
|
20230612,191600,25395256750,30450,30450,30450,30450,0
|
|
20230612,191500,25395256750,30450,30450,30450,30450,0
|
|
20230612,191400,25395256750,30450,30450,30450,30450,0
|
|
20230612,191300,25395256750,30450,30450,30450,30450,0
|
|
20230612,191200,25395256750,30450,30450,30450,30450,0
|
|
20230612,191100,25395256750,30450,30450,30450,30450,0
|
|
20230612,191000,25395256750,30450,30450,30450,30450,0
|
|
20230612,190900,25395256750,30450,30450,30450,30450,0
|
|
20230612,190800,25395256750,30450,30450,30450,30450,0
|
|
20230612,190700,25395256750,30450,30450,30450,30450,0
|
|
20230612,190600,25395256750,30450,30450,30450,30450,0
|
|
20230612,190500,25395256750,30450,30450,30450,30450,0
|
|
20230612,190400,25395256750,30450,30450,30450,30450,0
|
|
20230612,190300,25395256750,30450,30450,30450,30450,0
|
|
20230612,190200,25395256750,30450,30450,30450,30450,0
|
|
20230612,190100,25395256750,30450,30450,30450,30450,0
|
|
20230612,190000,25395256750,30450,30450,30450,30450,0
|
|
20230612,185900,25395256750,30450,30450,30450,30450,0
|
|
20230612,185800,25395256750,30450,30450,30450,30450,0
|
|
20230612,185700,25395256750,30450,30450,30450,30450,0
|
|
20230612,185600,25395256750,30450,30450,30450,30450,11701
|
|
20230612,185500,25395256750,30450,30450,30450,30450,0
|
|
20230612,185400,25395256750,30450,30450,30450,30450,0
|
|
20230612,185300,25395256750,30450,30450,30450,30450,0
|
|
20230612,185200,25395256750,30450,30450,30450,30450,0
|
|
20230612,185100,25395256750,30450,30450,30450,30450,0
|
|
20230612,185000,25395256750,30450,30450,30450,30450,0
|
|
20230612,184900,25395256750,30450,30450,30450,30450,0
|
|
20230612,184800,25395256750,30450,30450,30450,30450,0
|
|
20230612,184700,25395256750,30450,30450,30450,30450,0
|
|
20230612,184600,25395256750,30450,30450,30450,30450,0
|
|
20230612,184500,25395256750,30450,30450,30450,30450,0
|
|
20230612,184400,25395256750,30450,30450,30450,30450,0
|
|
20230612,184300,25395256750,30450,30450,30450,30450,0
|
|
20230612,184200,25395256750,30450,30450,30450,30450,0
|
|
20230612,184100,25395256750,30450,30450,30450,30450,0
|
|
20230612,184000,25395256750,30450,30450,30450,30450,0
|
|
20230612,183900,25395256750,30450,30450,30450,30450,0
|
|
20230612,183800,25395256750,30450,30450,30450,30450,0
|
|
20230612,183700,25395256750,30450,30450,30450,30450,0
|
|
20230612,183600,25395256750,30450,30450,30450,30450,0
|
|
20230612,183500,25395256750,30450,30450,30450,30450,0
|
|
20230612,183400,25395256750,30450,30450,30450,30450,0
|
|
20230612,183300,25395256750,30450,30450,30450,30450,0
|
|
20230612,183200,25395256750,30450,30450,30450,30450,0
|
|
20230612,183100,25395256750,30450,30450,30450,30450,0
|
|
20230612,183000,25395256750,30450,30450,30450,30450,0
|
|
20230612,182900,25395256750,30450,30450,30450,30450,0
|
|
20230612,182800,25395256750,30450,30450,30450,30450,0
|
|
20230612,182700,25395256750,30450,30450,30450,30450,0
|
|
20230612,182600,25395256750,30450,30450,30450,30450,11701
|
|
20230612,182500,25395256750,30450,30450,30450,30450,0
|
|
20230612,182400,25395256750,30450,30450,30450,30450,0
|
|
20230612,182300,25395256750,30450,30450,30450,30450,0
|
|
20230612,182200,25395256750,30450,30450,30450,30450,0
|
|
20230612,182100,25395256750,30450,30450,30450,30450,0
|
|
20230612,182000,25395256750,30450,30450,30450,30450,0
|
|
20230612,181900,25395256750,30450,30450,30450,30450,0
|
|
20230612,181800,25395256750,30450,30450,30450,30450,0
|
|
20230612,181700,25395256750,30450,30450,30450,30450,0
|
|
20230612,181600,25395256750,30450,30450,30450,30450,0
|
|
20230612,181500,25395256750,30450,30450,30450,30450,0
|
|
20230612,181400,25395256750,30450,30450,30450,30450,0
|
|
20230612,181300,25395256750,30450,30450,30450,30450,0
|
|
20230612,181200,25395256750,30450,30450,30450,30450,0
|
|
20230612,181100,25395256750,30450,30450,30450,30450,0
|
|
20230612,181000,25395256750,30450,30450,30450,30450,0
|
|
20230612,180900,25395256750,30450,30450,30450,30450,0
|
|
20230612,180800,25395256750,30450,30450,30450,30450,0
|
|
20230612,180700,25395256750,30450,30450,30450,30450,0
|
|
20230612,180600,25395256750,30450,30450,30450,30450,0
|
|
20230612,180500,25395256750,30450,30450,30450,30450,0
|
|
20230612,180400,25395256750,30450,30450,30450,30450,0
|
|
20230612,180300,25395256750,30450,30450,30450,30450,0
|
|
20230612,180200,25395256750,30450,30450,30450,30450,0
|
|
20230612,180100,25395256750,30450,30450,30450,30450,0
|
|
20230612,180000,25395256750,30450,30450,30450,30450,0
|
|
20230612,175900,25395256750,30450,30450,30450,30450,0
|
|
20230612,175800,25395256750,30450,30450,30450,30450,0
|
|
20230612,175700,25395256750,30450,30450,30450,30450,0
|
|
20230612,175600,25395256750,30450,30450,30450,30450,11701
|
|
20230612,175500,25395256750,30450,30450,30450,30450,0
|
|
20230612,175400,25395256750,30450,30450,30450,30450,0
|
|
20230612,175300,25395256750,30450,30450,30450,30450,0
|
|
20230612,175200,25395256750,30450,30450,30450,30450,0
|
|
20230612,175100,25395256750,30450,30450,30450,30450,0
|
|
20230612,175000,25395256750,30450,30450,30450,30450,0
|
|
20230612,174900,25395256750,30450,30450,30450,30450,0
|
|
20230612,174800,25395256750,30450,30450,30450,30450,0
|
|
20230612,174700,25395256750,30450,30450,30450,30450,0
|
|
20230612,174600,25395256750,30450,30450,30450,30450,0
|
|
20230612,174500,25395256750,30450,30450,30450,30450,0
|
|
20230612,174400,25395256750,30450,30450,30450,30450,0
|
|
20230612,174300,25395256750,30450,30450,30450,30450,0
|
|
20230612,174200,25395256750,30450,30450,30450,30450,0
|
|
20230612,174100,25395256750,30450,30450,30450,30450,0
|
|
20230612,174000,25395256750,30450,30450,30450,30450,0
|
|
20230612,173900,25395256750,30450,30450,30450,30450,0
|
|
20230612,173800,25395256750,30450,30450,30450,30450,0
|
|
20230612,173700,25395256750,30450,30450,30450,30450,0
|
|
20230612,173600,25395256750,30450,30450,30450,30450,0
|
|
20230612,173500,25395256750,30450,30450,30450,30450,0
|
|
20230612,173400,25395256750,30450,30450,30450,30450,0
|
|
20230612,173300,25395256750,30450,30450,30450,30450,0
|
|
20230612,173200,25395256750,30450,30450,30450,30450,0
|
|
20230612,173100,25395256750,30450,30450,30450,30450,0
|
|
20230612,173000,25395256750,30450,30450,30450,30450,0
|
|
20230612,172900,25395256750,30450,30450,30450,30450,0
|
|
20230612,172800,25395256750,30450,30450,30450,30450,0
|
|
20230612,172700,25395256750,30450,30450,30450,30450,0
|
|
20230612,172600,25395256750,30450,30450,30450,30450,11701
|
|
20230612,172500,25395256750,30450,30450,30450,30450,0
|
|
20230612,172400,25395256750,30450,30450,30450,30450,0
|
|
20230612,172300,25395256750,30450,30450,30450,30450,0
|
|
20230612,172200,25395256750,30450,30450,30450,30450,0
|
|
20230612,172100,25395256750,30450,30450,30450,30450,0
|
|
20230612,172000,25395256750,30450,30450,30450,30450,0
|
|
20230612,171900,25395256750,30450,30450,30450,30450,0
|
|
20230612,171800,25395256750,30450,30450,30450,30450,0
|
|
20230612,171700,25395256750,30450,30450,30450,30450,0
|
|
20230612,171600,25395256750,30450,30450,30450,30450,0
|
|
20230612,171500,25395256750,30450,30450,30450,30450,0
|
|
20230612,171400,25395256750,30450,30450,30450,30450,0
|
|
20230612,171300,25395256750,30450,30450,30450,30450,0
|
|
20230612,171200,25395256750,30450,30450,30450,30450,0
|
|
20230612,171100,25395256750,30450,30450,30450,30450,0
|
|
20230612,171000,25395256750,30450,30450,30450,30450,0
|
|
20230612,170900,25395256750,30450,30450,30450,30450,0
|
|
20230612,170800,25395256750,30450,30450,30450,30450,0
|
|
20230612,170700,25395256750,30450,30450,30450,30450,0
|
|
20230612,170600,25395256750,30450,30450,30450,30450,0
|
|
20230612,170500,25395256750,30450,30450,30450,30450,0
|
|
20230612,170400,25395256750,30450,30450,30450,30450,0
|
|
20230612,170300,25395256750,30450,30450,30450,30450,0
|
|
20230612,170200,25395256750,30450,30450,30450,30450,0
|
|
20230612,170100,25395256750,30450,30450,30450,30450,0
|
|
20230612,170000,25395256750,30450,30450,30450,30450,0
|
|
20230612,165900,25395256750,30450,30450,30450,30450,0
|
|
20230612,165800,25395256750,30450,30450,30450,30450,0
|
|
20230612,165700,25395256750,30450,30450,30450,30450,0
|
|
20230612,165600,25395256750,30450,30450,30450,30450,11701
|
|
20230612,165500,25395256750,30450,30450,30450,30450,0
|
|
20230612,165400,25395256750,30450,30450,30450,30450,0
|
|
20230612,165300,25395256750,30450,30450,30450,30450,0
|
|
20230612,165200,25395256750,30450,30450,30450,30450,0
|
|
20230612,165100,25395256750,30450,30450,30450,30450,0
|
|
20230612,165000,25395256750,30450,30450,30450,30450,0
|
|
20230612,164900,25395256750,30450,30450,30450,30450,0
|
|
20230612,164800,25395256750,30450,30450,30450,30450,0
|
|
20230612,164700,25395256750,30450,30450,30450,30450,0
|
|
20230612,164600,25395256750,30450,30450,30450,30450,0
|
|
20230612,164500,25395256750,30450,30450,30450,30450,0
|
|
20230612,164400,25395256750,30450,30450,30450,30450,0
|
|
20230612,164300,25395256750,30450,30450,30450,30450,0
|
|
20230612,164200,25395256750,30450,30450,30450,30450,0
|
|
20230612,164100,25395256750,30450,30450,30450,30450,0
|
|
20230612,164000,25395256750,30450,30450,30450,30450,0
|
|
20230612,163900,25395256750,30450,30450,30450,30450,0
|
|
20230612,163800,25395256750,30450,30450,30450,30450,0
|
|
20230612,163700,25395256750,30450,30450,30450,30450,0
|
|
20230612,163600,25395256750,30450,30450,30450,30450,0
|
|
20230612,163500,25395256750,30450,30450,30450,30450,0
|
|
20230612,163400,25395256750,30450,30450,30450,30450,0
|
|
20230612,163300,25395256750,30450,30450,30450,30450,0
|
|
20230612,163200,25395256750,30450,30450,30450,30450,0
|
|
20230612,163100,25395256750,30450,30450,30450,30450,0
|
|
20230612,163000,25395256750,30450,30450,30450,30450,0
|
|
20230612,162900,25395256750,30450,30450,30450,30450,0
|
|
20230612,162800,25395256750,30450,30450,30450,30450,0
|
|
20230612,162700,25395256750,30450,30450,30450,30450,0
|
|
20230612,162600,25395256750,30450,30450,30450,30450,11701
|
|
20230612,162500,25395256750,30450,30450,30450,30450,0
|
|
20230612,162400,25395256750,30450,30450,30450,30450,0
|
|
20230612,162300,25395256750,30450,30450,30450,30450,0
|
|
20230612,162200,25395256750,30450,30450,30450,30450,0
|
|
20230612,162100,25395256750,30450,30450,30450,30450,0
|
|
20230612,162000,25395256750,30450,30450,30450,30450,0
|
|
20230612,161900,25395256750,30450,30450,30450,30450,0
|
|
20230612,161800,25395256750,30450,30450,30450,30450,0
|
|
20230612,161700,25395256750,30450,30450,30450,30450,0
|
|
20230612,161600,25395256750,30450,30450,30450,30450,0
|
|
20230612,161500,25395256750,30450,30450,30450,30450,0
|
|
20230612,161400,25395256750,30450,30450,30450,30450,0
|
|
20230612,161300,25395256750,30450,30450,30450,30450,0
|
|
20230612,161200,25395256750,30450,30450,30450,30450,0
|
|
20230612,161100,25395256750,30450,30450,30450,30450,0
|
|
20230612,161000,25395256750,30450,30450,30450,30450,0
|
|
20230612,160900,25395256750,30450,30450,30450,30450,0
|
|
20230612,160800,25395256750,30450,30450,30450,30450,0
|
|
20230612,160700,25395256750,30450,30450,30450,30450,0
|
|
20230612,160600,25395256750,30450,30450,30450,30450,0
|
|
20230612,160500,25395256750,30450,30450,30450,30450,0
|
|
20230612,160400,25395256750,30450,30450,30450,30450,0
|
|
20230612,160300,25395256750,30450,30450,30450,30450,0
|
|
20230612,160200,25395256750,30450,30450,30450,30450,0
|
|
20230612,160100,25395256750,30450,30450,30450,30450,0
|
|
20230612,160000,25395256750,30450,30450,30450,30450,0
|
|
20230612,155900,25395256750,30450,30450,30450,30450,0
|
|
20230612,155800,25395256750,30450,30450,30450,30450,0
|
|
20230612,155700,25395256750,30450,30450,30450,30450,0
|
|
20230612,155600,25395256750,30450,30450,30450,30450,11701
|
|
20230612,155500,25395256750,30450,30450,30450,30450,0
|
|
20230612,155400,25395256750,30450,30450,30450,30450,0
|
|
20230612,155300,25395256750,30450,30450,30450,30450,0
|
|
20230612,155200,25395256750,30450,30450,30450,30450,0
|
|
20230612,155100,25395256750,30450,30450,30450,30450,0
|
|
20230612,155000,25395256750,30450,30450,30450,30450,0
|
|
20230612,154900,25395256750,30450,30450,30450,30450,0
|
|
20230612,154800,25395256750,30450,30450,30450,30450,0
|
|
20230612,154700,25395256750,30450,30450,30450,30450,0
|
|
20230612,154600,25395256750,30450,30450,30450,30450,0
|
|
20230612,154500,25395256750,30450,30450,30450,30450,0
|
|
20230612,154400,25395256750,30450,30450,30450,30450,0
|
|
20230612,154300,25395256750,30450,30450,30450,30450,0
|
|
20230612,154200,25395256750,30450,30450,30450,30450,0
|
|
20230612,154100,25395256750,30450,30450,30450,30450,0
|
|
20230612,154000,25395256750,30450,30450,30450,30450,0
|
|
20230612,153900,25395256750,30450,30450,30450,30450,0
|
|
20230612,153800,25395256750,30450,30450,30450,30450,0
|
|
20230612,153700,25395256750,30450,30450,30450,30450,0
|
|
20230612,153600,25395256750,30450,30450,30450,30450,0
|
|
20230612,153500,25395256750,30450,30450,30450,30450,0
|
|
20230612,153400,25395256750,30450,30450,30450,30450,0
|
|
20230612,153300,25395256750,30450,30450,30450,30450,0
|
|
20230612,153200,25395256750,30450,30450,30450,30450,0
|
|
20230612,153100,25395256750,30450,30450,30450,30450,0
|
|
20230612,153000,25395256750,30450,30450,30450,30450,11701
|
|
20230612,152900,25038961300,30350,30350,30350,30350,0
|
|
20230612,152800,25038961300,30350,30350,30350,30350,0
|
|
20230612,152700,25038961300,30350,30350,30350,30350,0
|
|
20230612,152600,25038961300,30350,30350,30350,30350,0
|
|
20230612,152500,25038961300,30350,30350,30350,30350,0
|
|
20230612,152400,25038961300,30350,30350,30350,30350,0
|
|
20230612,152300,25038961300,30350,30350,30350,30350,0
|
|
20230612,152200,25038961300,30350,30350,30350,30350,0
|
|
20230612,152100,25038961300,30350,30350,30350,30350,0
|
|
20230612,152000,25038961300,30350,30350,30350,30350,0
|
|
20230612,151900,25038961300,30350,30400,30400,30250,2560
|
|
20230612,151800,24961290300,30300,30250,30350,30200,3262
|
|
20230612,151700,24862435200,30300,30300,30350,30150,6973
|
|
20230612,151600,24651769850,30250,30300,30300,30250,2328
|
|
20230612,151500,24581257450,30350,30400,30400,30300,1557
|
|
20230612,151400,24534016200,30400,30350,30400,30300,3580
|
|
20230612,151300,24425427700,30350,30250,30350,30250,624
|
|
20230612,151200,24406532450,30250,30350,30350,30250,3286
|
|
20230612,151100,24307036100,30350,30350,30350,30300,1021
|
|
20230612,151000,24276050600,30350,30200,30400,30200,5337
|
|
20230612,150900,24114448800,30200,30200,30200,30200,687
|
|
20230612,150800,24093701400,30200,30250,30250,30200,1681
|
|
20230612,150700,24042932650,30200,30200,30250,30150,2298
|
|
20230612,150600,23973548300,30200,30200,30250,30200,583
|
|
20230612,150500,23955936550,30200,30200,30250,30200,741
|
|
20230612,150400,23933533200,30250,30300,30300,30150,2149
|
|
20230612,150300,23868648250,30250,30250,30300,30250,480
|
|
20230612,150200,23854127200,30250,30250,30250,30200,474
|
|
20230612,150100,23839793700,30200,30200,30250,30150,4473
|
|
20230612,150000,23704654900,30200,30300,30300,30200,3467
|
|
20230612,145900,23599758050,30250,30300,30300,30250,2181
|
|
20230612,145800,23533717550,30300,30300,30350,30300,1036
|
|
20230612,145700,23502319150,30300,30300,30350,30300,543
|
|
20230612,145600,23485849150,30300,30300,30350,30300,938
|
|
20230612,145500,23457421400,30300,30350,30350,30300,1435
|
|
20230612,145400,23413914250,30300,30300,30300,30300,281
|
|
20230612,145300,23405399950,30300,30300,30300,30250,570
|
|
20230612,145200,23388131000,30250,30300,30300,30250,713
|
|
20230612,145100,23366537350,30350,30350,30400,30300,1500
|
|
20230612,145000,23321033900,30350,30350,30400,30350,660
|
|
20230612,144900,23301002800,30350,30400,30400,30350,678
|
|
20230612,144800,23280425100,30350,30350,30400,30350,609
|
|
20230612,144700,23261915300,30350,30350,30400,30350,413
|
|
20230612,144600,23249368550,30400,30400,30400,30350,348
|
|
20230612,144500,23238791100,30400,30400,30400,30350,2115
|
|
20230612,144400,23174503500,30350,30350,30400,30350,222
|
|
20230612,144300,23167765300,30350,30350,30350,30300,2582
|
|
20230612,144200,23089428100,30300,30350,30350,30300,403
|
|
20230612,144100,23077198450,30350,30350,30350,30300,1422
|
|
20230612,144000,23034091450,30250,30200,30350,30200,1753
|
|
20230612,143900,22981015100,30200,30250,30250,30200,166
|
|
20230612,143800,22975999850,30250,30250,30250,30250,2450
|
|
20230612,143700,22901887350,30250,30300,30300,30250,507
|
|
20230612,143600,22886528900,30300,30300,30350,30300,477
|
|
20230612,143500,22872075750,30300,30350,30350,30300,380
|
|
20230612,143400,22860552750,30350,30400,30400,30350,468
|
|
20230612,143300,22846330550,30400,30300,30400,30300,1640
|
|
20230612,143200,22796612600,30300,30400,30400,30300,2713
|
|
20230612,143100,22714195700,30400,30550,30550,30400,6081
|
|
20230612,143000,22528825700,30550,30550,30550,30500,1411
|
|
20230612,142900,22485729900,30550,30500,30550,30500,568
|
|
20230612,142800,22468403200,30550,30450,30550,30450,3613
|
|
20230612,142700,22358206900,30450,30450,30500,30450,2414
|
|
20230612,142600,22284649300,30450,30400,30500,30400,1540
|
|
20230612,142500,22237745850,30400,30350,30450,30350,2978
|
|
20230612,142400,22147140400,30350,30350,30350,30350,1268
|
|
20230612,142300,22108656600,30350,30350,30350,30350,572
|
|
20230612,142200,22091296400,30350,30350,30350,30300,1012
|
|
20230612,142100,22060583550,30350,30350,30350,30300,97
|
|
20230612,142000,22057639650,30350,30250,30350,30250,1665
|
|
20230612,141900,22007229600,30300,30400,30400,30300,1806
|
|
20230612,141800,21952435900,30400,30400,30400,30350,794
|
|
20230612,141700,21928311200,30450,30400,30500,30400,4490
|
|
20230612,141600,21791672500,30400,30400,30450,30400,1426
|
|
20230612,141500,21748261600,30400,30250,30450,30250,5863
|
|
20230612,141400,21570193150,30300,30150,30300,30150,6437
|
|
20230612,141300,21375495250,30150,30200,30200,30100,1155
|
|
20230612,141200,21340681500,30200,30200,30200,30200,979
|
|
20230612,141100,21311115700,30150,30200,30200,30150,561
|
|
20230612,141000,21294192850,30200,30150,30200,30150,140
|
|
20230612,140900,21289971700,30150,30150,30150,30150,166
|
|
20230612,140800,21284966800,30150,30150,30150,30150,480
|
|
20230612,140700,21270494800,30150,30200,30200,30150,320
|
|
20230612,140600,21260839550,30200,30150,30200,30150,740
|
|
20230612,140500,21238528250,30150,30100,30150,30100,2169
|
|
20230612,140400,21173235100,30100,30050,30100,30050,1131
|
|
20230612,140300,21139210250,30100,30100,30100,30050,1058
|
|
20230612,140200,21107364700,30100,30100,30100,30050,76
|
|
20230612,140100,21105080750,30100,30000,30100,30000,714
|
|
20230612,140000,21083623200,30000,30000,30000,30000,166
|
|
20230612,135900,21078643200,29950,30000,30000,29950,259
|
|
20230612,135800,21070875700,30000,30000,30000,29950,990
|
|
20230612,135700,21041176200,30050,30050,30050,30000,110
|
|
20230612,135600,21037875650,30050,30000,30050,30000,533
|
|
20230612,135500,21021883950,30000,30000,30000,30000,297
|
|
20230612,135400,21012973950,30000,30000,30000,29950,830
|
|
20230612,135300,20988074000,29950,30000,30000,29950,3108
|
|
20230612,135200,20894945950,30000,30000,30000,30000,623
|
|
20230612,135100,20876255950,30000,30000,30000,30000,548
|
|
20230612,135000,20859815950,30000,30000,30000,30000,197
|
|
20230612,134900,20853905950,30000,30000,30050,29950,883
|
|
20230612,134800,20827416000,29950,30000,30000,29950,1051
|
|
20230612,134700,20795886750,29950,29950,30000,29950,1175
|
|
20230612,134600,20760692750,30000,29950,30000,29950,286
|
|
20230612,134500,20752114750,30000,30000,30000,30000,1159
|
|
20230612,134400,20717344750,30000,30050,30050,30000,3456
|
|
20230612,134300,20613663200,30050,30000,30050,30000,796
|
|
20230612,134200,20589766150,30050,30050,30050,30000,177
|
|
20230612,134100,20584452400,30050,30050,30050,30000,1767
|
|
20230612,134000,20531355650,30050,30000,30050,30000,984
|
|
20230612,133900,20501810550,30000,30050,30050,30000,206
|
|
20230612,133800,20495629250,30050,30050,30050,30000,613
|
|
20230612,133700,20477223100,30050,30000,30050,30000,287
|
|
20230612,133600,20468602800,30000,30050,30050,30000,229
|
|
20230612,133500,20461721500,30000,30050,30050,30000,502
|
|
20230612,133400,20446658000,30000,30050,30050,30000,215
|
|
20230612,133300,20440198300,30000,30000,30050,30000,1068
|
|
20230612,133200,20408157600,30000,30000,30000,30000,814
|
|
20230612,133100,20383737600,30050,30050,30050,30050,638
|
|
20230612,133000,20364565700,30050,30050,30100,30050,353
|
|
20230612,132900,20353956450,30050,30050,30100,30050,750
|
|
20230612,132800,20331418050,30050,30050,30050,30050,505
|
|
20230612,132700,20316242800,30050,30050,30050,30050,417
|
|
20230612,132600,20303711950,30050,30050,30050,30050,3306
|
|
20230612,132500,20204366650,30100,30050,30100,30050,663
|
|
20230612,132400,20184418500,30050,30050,30050,30050,162
|
|
20230612,132300,20179550400,30050,30050,30050,30050,3249
|
|
20230612,132200,20081917950,30050,30050,30100,30050,348
|
|
20230612,132100,20071455500,30050,30100,30100,30050,914
|
|
20230612,132000,20043973400,30050,30100,30100,30050,1209
|
|
20230612,131900,20007638800,30100,30050,30100,30050,103
|
|
20230612,131800,20004540650,30050,30100,30100,30050,451
|
|
20230612,131700,19990983100,30050,30050,30100,30050,107
|
|
20230612,131600,19987767400,30050,30050,30100,30050,259
|
|
20230612,131500,19979980900,30050,30050,30050,30050,250
|
|
20230612,131400,19972468400,30050,30050,30100,30050,80
|
|
20230612,131300,19970061450,30050,30050,30050,30050,1
|
|
20230612,131200,19970031400,30050,30050,30050,30000,1303
|
|
20230612,131100,19930882050,30050,30100,30100,30050,190
|
|
20230612,131000,19925172100,30100,30050,30100,30000,368
|
|
20230612,130900,19914115150,30050,30100,30100,30000,621
|
|
20230612,130800,19895464250,30000,30100,30100,30000,1133
|
|
20230612,130700,19861423350,30050,30050,30100,30050,781
|
|
20230612,130600,19837948300,30050,30050,30100,30050,964
|
|
20230612,130500,19808962600,30050,30100,30100,30050,1167
|
|
20230612,130400,19773887600,30150,30100,30150,30100,183
|
|
20230612,130300,19768378050,30100,30150,30150,30100,246
|
|
20230612,130200,19760972850,30100,30100,30100,30100,485
|
|
20230612,130100,19746374350,30050,30100,30100,30000,668
|
|
20230612,130000,19726289500,30100,30100,30100,30050,606
|
|
20230612,125900,19708052200,30050,30050,30100,30050,496
|
|
20230612,125800,19693147350,30050,30050,30050,30000,105
|
|
20230612,125700,19689992550,30050,30050,30050,30050,64
|
|
20230612,125600,19688069350,30000,30050,30100,30000,1212
|
|
20230612,125500,19651647100,30050,30050,30050,30050,230
|
|
20230612,125400,19644735600,30000,30050,30050,30000,666
|
|
20230612,125300,19624740650,30000,30000,30000,30000,113
|
|
20230612,125200,19621350650,30000,29950,30050,29950,500
|
|
20230612,125100,19606353150,30000,30000,30000,30000,523
|
|
20230612,125000,19590663150,30000,30000,30000,30000,1958
|
|
20230612,124900,19531923150,30000,30000,30000,30000,4374
|
|
20230612,124800,19400703150,30000,29950,30000,29950,1654
|
|
20230612,124700,19351098150,29950,30000,30000,29950,802
|
|
20230612,124600,19327043550,29950,30000,30000,29950,319
|
|
20230612,124500,19317488250,30000,29950,30000,29950,853
|
|
20230612,124400,19291901400,29950,29950,30000,29950,1394
|
|
20230612,124300,19250124850,30000,29950,30000,29950,348
|
|
20230612,124200,19239699750,30000,30000,30000,29950,344
|
|
20230612,124100,19229393450,30000,29950,30000,29950,1440
|
|
20230612,124000,19186261550,29950,30000,30000,29950,84
|
|
20230612,123900,19183743250,30000,30000,30000,29950,99
|
|
20230612,123800,19180773550,30000,29950,30000,29950,1150
|
|
20230612,123700,19146331000,29950,30000,30000,29950,1039
|
|
20230612,123600,19115185600,29950,30000,30000,29950,1174
|
|
20230612,123500,19079966600,30000,30000,30000,29950,585
|
|
20230612,123400,19062417600,30000,30000,30000,29950,1588
|
|
20230612,123300,19014778400,30000,30000,30000,30000,47
|
|
20230612,123200,19013368400,29950,29950,29950,29950,131
|
|
20230612,123100,19009444950,29950,30000,30000,29950,1745
|
|
20230612,123000,18957126200,30000,30000,30000,29950,476
|
|
20230612,122900,18942847000,30000,29950,30000,29950,187
|
|
20230612,122800,18937243600,29950,30000,30000,29950,339
|
|
20230612,122700,18927079500,29950,29950,30000,29950,838
|
|
20230612,122600,18901980300,29950,29950,30000,29950,205
|
|
20230612,122500,18895836350,30000,29950,30000,29950,658
|
|
20230612,122400,18876129200,29950,29950,30000,29950,2205
|
|
20230612,122300,18810086600,29950,30000,30000,29950,519
|
|
20230612,122200,18794529450,29950,30000,30000,29950,261
|
|
20230612,122100,18786707300,29950,29950,30000,29950,694
|
|
20230612,122000,18765918900,29950,29950,29950,29950,273
|
|
20230612,121900,18757742550,29950,30000,30000,29950,310
|
|
20230612,121800,18748444850,30000,29950,30000,29950,919
|
|
20230612,121700,18720918750,29950,30000,30000,29950,2400
|
|
20230612,121600,18649015000,29950,30000,30000,29950,878
|
|
20230612,121500,18622681500,30000,29950,30000,29950,1400
|
|
20230612,121400,18580682600,29950,29950,30000,29950,226
|
|
20230612,121300,18573908950,30000,29950,30000,29950,300
|
|
20230612,121200,18564922600,29950,29950,30000,29950,770
|
|
20230612,121100,18541860200,29950,29900,30000,29900,790
|
|
20230612,121000,18518215700,29900,29900,29950,29900,727
|
|
20230612,120900,18496477750,29900,29950,29950,29900,9423
|
|
20230612,120800,18214728150,29950,29950,29950,29900,4075
|
|
20230612,120700,18092820650,29950,29950,29950,29950,1748
|
|
20230612,120600,18040468050,29950,30000,30000,29950,3820
|
|
20230612,120500,17925904800,30050,30050,30050,30000,125
|
|
20230612,120400,17922148800,30050,30050,30100,30050,2912
|
|
20230612,120300,17834642950,30100,30100,30100,30050,53
|
|
20230612,120200,17833049300,30050,30050,30100,30050,245
|
|
20230612,120100,17825686450,30050,30100,30100,30050,239
|
|
20230612,120000,17818503800,30100,30050,30100,30050,442
|
|
20230612,115900,17805202900,30050,30050,30050,30050,727
|
|
20230612,115800,17783356550,30050,30050,30050,30050,107
|
|
20230612,115700,17780141200,30100,30050,30100,30050,2369
|
|
20230612,115600,17708952250,30050,30050,30100,30050,1488
|
|
20230612,115500,17664209250,30100,30100,30100,30050,568
|
|
20230612,115400,17647112950,30100,30050,30100,30050,1355
|
|
20230612,115300,17606392650,30050,30050,30050,30000,989
|
|
20230612,115200,17576715800,30000,30000,30000,30000,331
|
|
20230612,115100,17566785800,30000,29950,30000,29950,709
|
|
20230612,115000,17545520800,29950,29950,29950,29900,2357
|
|
20230612,114900,17474934900,29950,29900,29950,29900,3809
|
|
20230612,114800,17361031350,29900,29900,29950,29900,1181
|
|
20230612,114700,17325702600,29950,29950,29950,29900,1261
|
|
20230612,114600,17287947250,29950,30000,30000,29900,758
|
|
20230612,114500,17265262250,29950,30000,30000,29950,7397
|
|
20230612,114400,17043713150,30000,30000,30000,30000,1550
|
|
20230612,114300,16997213150,30000,30000,30000,30000,248
|
|
20230612,114200,16989773150,30000,30000,30050,30000,1567
|
|
20230612,114100,16942756400,30000,30000,30050,30000,659
|
|
20230612,114000,16922983950,30000,30000,30000,30000,1150
|
|
20230612,113900,16888483950,29950,30000,30000,29950,408
|
|
20230612,113800,16876248900,30000,30000,30000,30000,3655
|
|
20230612,113700,16766598900,30000,29950,30000,29950,1008
|
|
20230612,113600,16736362850,30000,30000,30000,30000,242
|
|
20230612,113500,16729102850,30000,30050,30050,30000,2615
|
|
20230612,113400,16650650450,30050,30000,30050,30000,1126
|
|
20230612,113300,16616864750,30000,30000,30050,30000,827
|
|
20230612,113200,16592053150,30000,30000,30050,30000,594
|
|
20230612,113100,16574232250,30050,30050,30050,30050,230
|
|
20230612,113000,16567320750,30000,30050,30050,30000,961
|
|
20230612,112900,16538486350,30050,30050,30050,30050,1136
|
|
20230612,112800,16504349550,30100,30100,30100,30050,1839
|
|
20230612,112700,16449077150,30050,30050,30100,30050,473
|
|
20230612,112600,16434860900,30100,30100,30100,30050,467
|
|
20230612,112500,16420814450,30050,30050,30050,30050,508
|
|
20230612,112400,16405549050,30100,30050,30100,30050,829
|
|
20230612,112300,16380615750,30100,30100,30100,30100,668
|
|
20230612,112200,16360508950,30100,30100,30100,30100,963
|
|
20230612,112100,16331522650,30100,30100,30150,30050,431
|
|
20230612,112000,16318557850,30100,30150,30150,30100,1167
|
|
20230612,111900,16283416350,30150,30100,30150,30100,347
|
|
20230612,111800,16272965550,30100,30100,30150,30100,1560
|
|
20230612,111700,16226009050,30100,30100,30100,30100,161
|
|
20230612,111600,16221162950,30100,30100,30100,30050,1212
|
|
20230612,111500,16184704400,30100,30050,30100,30050,219
|
|
20230612,111400,16178122850,30050,30050,30050,30000,926
|
|
20230612,111300,16150296650,30050,30050,30050,30050,1245
|
|
20230612,111200,16112884400,30000,30000,30000,30000,1881
|
|
20230612,111100,16056454400,30000,30000,30000,29950,436
|
|
20230612,111000,16043375000,30000,30000,30000,29950,574
|
|
20230612,110900,16026160200,30000,29950,30000,29950,326
|
|
20230612,110800,16016385250,29950,29950,30000,29950,1032
|
|
20230612,110700,15985476350,30000,30000,30000,29950,442
|
|
20230612,110600,15972230850,29950,30000,30000,29950,3162
|
|
20230612,110500,15877456550,30000,30000,30000,29950,571
|
|
20230612,110400,15860343300,29950,30000,30000,29950,1591
|
|
20230612,110300,15812616600,30000,30000,30000,29950,1878
|
|
20230612,110200,15756280600,30000,30000,30050,30000,1893
|
|
20230612,110100,15699486100,30000,30000,30050,30000,435
|
|
20230612,110000,15686431800,30000,30000,30000,29950,464
|
|
20230612,105900,15672512350,29950,30000,30050,29950,6374
|
|
20230612,105800,15481515650,30000,30000,30050,30000,2187
|
|
20230612,105700,15415905600,30000,30050,30050,30000,634
|
|
20230612,105600,15396857400,30050,30000,30050,30000,998
|
|
20230612,105500,15366898500,30000,30000,30050,29950,939
|
|
20230612,105400,15338733000,30000,30050,30050,30000,6199
|
|
20230612,105300,15152666600,30050,30100,30100,30050,748
|
|
20230612,105200,15130160300,30100,30150,30150,30100,369
|
|
20230612,105100,15119045300,30100,30150,30200,30100,605
|
|
20230612,105000,15100811650,30150,30150,30200,30100,525
|
|
20230612,104900,15085005600,30150,30100,30150,30100,201
|
|
20230612,104800,15078954500,30100,30100,30100,30100,1575
|
|
20230612,104700,15031547000,30100,30150,30150,30100,317
|
|
20230612,104600,15021992550,30150,30100,30150,30050,430
|
|
20230612,104500,15009058950,30100,30100,30100,30050,1402
|
|
20230612,104400,14966917350,30100,30150,30150,30100,313
|
|
20230612,104300,14957495800,30150,30150,30200,30000,7616
|
|
20230612,104200,14728723350,30150,30050,30150,30050,1211
|
|
20230612,104100,14692305750,30050,30050,30050,30050,1320
|
|
20230612,104000,14652639750,30050,30100,30100,30000,2048
|
|
20230612,103900,14591112100,30050,30100,30100,30050,2362
|
|
20230612,103800,14520058950,30100,30150,30150,30100,2388
|
|
20230612,103700,14448096300,30150,30200,30200,30150,340
|
|
20230612,103600,14437842000,30200,30200,30200,30200,465
|
|
20230612,103500,14423799000,30200,30250,30250,30200,1410
|
|
20230612,103400,14381210750,30250,30250,30250,30200,151
|
|
20230612,103300,14376644350,30250,30250,30250,30250,965
|
|
20230612,103200,14347453100,30250,30250,30300,30250,2105
|
|
20230612,103100,14283751350,30250,30250,30250,30200,2398
|
|
20230612,103000,14211213050,30250,30250,30250,30200,166
|
|
20230612,102900,14206198100,30200,30200,30200,30200,1418
|
|
20230612,102800,14163374500,30200,30150,30200,30150,361
|
|
20230612,102700,14152483300,30150,30100,30150,30100,1773
|
|
20230612,102600,14099038450,30100,30100,30100,30050,632
|
|
20230612,102500,14080016800,30100,30100,30100,30100,962
|
|
20230612,102400,14051060600,30100,30050,30100,30050,1658
|
|
20230612,102300,14001200750,30050,30050,30050,30050,785
|
|
20230612,102200,13977611500,30050,30050,30100,30050,3719
|
|
20230612,102100,13865851150,30100,30100,30100,30050,1179
|
|
20230612,102000,13830366800,30100,30100,30150,30100,1123
|
|
20230612,101900,13796562300,30100,30100,30150,30100,374
|
|
20230612,101800,13785302000,30100,30150,30150,30100,764
|
|
20230612,101700,13762294400,30150,30150,30150,30100,499
|
|
20230612,101600,13747261750,30150,30200,30250,30150,6695
|
|
20230612,101500,13545200200,30200,30250,30250,30200,812
|
|
20230612,101400,13520643950,30250,30250,30300,30250,1306
|
|
20230612,101300,13481137050,30250,30200,30250,30200,1825
|
|
20230612,101200,13425933500,30200,30200,30250,30150,2279
|
|
20230612,101100,13357127550,30200,30200,30200,30150,2294
|
|
20230612,101000,13287850250,30200,30150,30200,30150,2456
|
|
20230612,100900,13213770950,30150,30100,30150,30050,814
|
|
20230612,100800,13189279100,30050,30000,30150,29950,4781
|
|
20230612,100700,13045633150,30050,30000,30050,29950,5287
|
|
20230612,100600,12887068400,30000,30000,30000,29950,927
|
|
20230612,100500,12859280400,30000,30000,30000,29950,2709
|
|
20230612,100400,12778028850,30000,29950,30000,29950,1918
|
|
20230612,100300,12720576200,29950,29950,30000,29950,2240
|
|
20230612,100200,12653478100,29950,29950,30000,29900,3040
|
|
20230612,100100,12562432450,29950,29850,29950,29850,5570
|
|
20230612,100000,12396100750,29900,30000,30050,29850,27695
|
|
20230612,095900,11567044550,30050,30000,30050,30000,446
|
|
20230612,095800,11553650750,30050,30050,30050,30000,1147
|
|
20230612,095700,11519188850,30050,30050,30050,30000,2291
|
|
20230612,095600,11450397950,30050,30050,30050,30000,3873
|
|
20230612,095500,11334175100,30050,30050,30100,30000,2496
|
|
20230612,095400,11259211250,30050,30050,30100,30000,3154
|
|
20230612,095300,11164439600,30050,30050,30050,30000,2588
|
|
20230612,095200,11086700550,30050,30050,30050,30000,1414
|
|
20230612,095100,11044238400,30050,30100,30100,30050,1943
|
|
20230612,095000,10985843950,30050,30100,30150,30050,1964
|
|
20230612,094900,10926755550,30100,30050,30100,30050,2388
|
|
20230612,094800,10854919300,30050,30050,30100,30050,3864
|
|
20230612,094700,10738780700,30000,30000,30050,29950,5931
|
|
20230612,094600,10560995000,30050,30000,30050,29950,19498
|
|
20230612,094500,9976128250,30000,30000,30000,29900,3326
|
|
20230612,094400,9876532800,30000,30200,30200,29900,46196
|
|
20230612,094300,8489670900,30200,30150,30200,30100,2558
|
|
20230612,094200,8412541650,30150,30150,30200,30100,7751
|
|
20230612,094100,8178918700,30100,30150,30200,30100,6440
|
|
20230612,094000,7984740100,30150,30200,30200,30150,2535
|
|
20230612,093900,7908268450,30200,30250,30250,30150,9613
|
|
20230612,093800,7618080450,30250,30250,30300,30250,2927
|
|
20230612,093700,7529533150,30300,30300,30300,30250,1171
|
|
20230612,093600,7494067850,30300,30350,30350,30250,4342
|
|
20230612,093500,7362531000,30350,30350,30350,30300,1131
|
|
20230612,093400,7328246950,30350,30350,30350,30300,440
|
|
20230612,093300,7314913450,30350,30350,30350,30300,271
|
|
20230612,093200,7306696400,30350,30250,30350,30250,4636
|
|
20230612,093100,7166340050,30250,30300,30300,30250,2793
|
|
20230612,093000,7081846600,30250,30300,30300,30250,810
|
|
20230612,092900,7057320950,30250,30250,30300,30200,3589
|
|
20230612,092800,6948808950,30200,30250,30300,30200,11935
|
|
20230612,092700,6588269700,30300,30300,30350,30250,4351
|
|
20230612,092600,6456548800,30300,30300,30300,30200,5270
|
|
20230612,092500,6297052250,30250,30300,30300,30250,5732
|
|
20230612,092400,6123547450,30300,30300,30350,30250,4097
|
|
20230612,092300,5999401500,30350,30400,30400,30250,6057
|
|
20230612,092200,5815788550,30350,30450,30450,30350,6598
|
|
20230612,092100,5615104550,30450,30500,30550,30450,4064
|
|
20230612,092000,5491216750,30500,30500,30550,30500,865
|
|
20230612,091900,5464826200,30550,30550,30550,30500,4193
|
|
20230612,091800,5336845050,30550,30500,30600,30500,3532
|
|
20230612,091700,5228970550,30550,30600,30600,30500,2758
|
|
20230612,091600,5144770550,30600,30500,30650,30500,3636
|
|
20230612,091500,5033621650,30500,30450,30550,30450,2276
|
|
20230612,091400,4964199600,30450,30450,30500,30400,1789
|
|
20230612,091300,4909744700,30450,30400,30450,30350,1789
|
|
20230612,091200,4855349100,30350,30350,30400,30300,1494
|
|
20230612,091100,4810005950,30350,30250,30350,30200,3392
|
|
20230612,091000,4707465550,30250,30250,30300,30150,13105
|
|
20230612,090900,4311377650,30300,30500,30500,30300,11988
|
|
20230612,090800,3946935650,30450,30450,30550,30400,3394
|
|
20230612,090700,3843552100,30400,30400,30450,30350,7475
|
|
20230612,090600,3616326550,30350,30200,30400,30100,20454
|
|
20230612,090500,2999083000,30200,30350,30400,30150,25238
|
|
20230612,090400,2235144400,30400,30500,30500,30300,9542
|
|
20230612,090300,1945409850,30500,30650,30650,30450,13287
|
|
20230612,090200,1539427100,30650,30600,30800,30500,8870
|
|
20230612,090100,1268115050,30700,30700,30700,30450,18862
|
|
20230612,090000,692056100,30700,30800,31000,30650,22216
|