698 lines
37 KiB
CSV
698 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,203500,3026246350,22250,22250,22250,22250,2891
|
|
20230616,203400,3026246350,22250,22250,22250,22250,0
|
|
20230616,203300,3026246350,22250,22250,22250,22250,0
|
|
20230616,203200,3026246350,22250,22250,22250,22250,0
|
|
20230616,203100,3026246350,22250,22250,22250,22250,0
|
|
20230616,203000,3026246350,22250,22250,22250,22250,0
|
|
20230616,202900,3026246350,22250,22250,22250,22250,0
|
|
20230616,202800,3026246350,22250,22250,22250,22250,0
|
|
20230616,202700,3026246350,22250,22250,22250,22250,0
|
|
20230616,202600,3026246350,22250,22250,22250,22250,0
|
|
20230616,202500,3026246350,22250,22250,22250,22250,0
|
|
20230616,202400,3026246350,22250,22250,22250,22250,0
|
|
20230616,202300,3026246350,22250,22250,22250,22250,0
|
|
20230616,202200,3026246350,22250,22250,22250,22250,0
|
|
20230616,202100,3026246350,22250,22250,22250,22250,0
|
|
20230616,202000,3026246350,22250,22250,22250,22250,0
|
|
20230616,201900,3026246350,22250,22250,22250,22250,0
|
|
20230616,201800,3026246350,22250,22250,22250,22250,0
|
|
20230616,201700,3026246350,22250,22250,22250,22250,0
|
|
20230616,201600,3026246350,22250,22250,22250,22250,0
|
|
20230616,201500,3026246350,22250,22250,22250,22250,0
|
|
20230616,201400,3026246350,22250,22250,22250,22250,0
|
|
20230616,201300,3026246350,22250,22250,22250,22250,0
|
|
20230616,201200,3026246350,22250,22250,22250,22250,0
|
|
20230616,201100,3026246350,22250,22250,22250,22250,0
|
|
20230616,201000,3026246350,22250,22250,22250,22250,0
|
|
20230616,200900,3026246350,22250,22250,22250,22250,0
|
|
20230616,200800,3026246350,22250,22250,22250,22250,0
|
|
20230616,200700,3026246350,22250,22250,22250,22250,0
|
|
20230616,200600,3026246350,22250,22250,22250,22250,0
|
|
20230616,200500,3026246350,22250,22250,22250,22250,2891
|
|
20230616,200400,3026246350,22250,22250,22250,22250,0
|
|
20230616,200300,3026246350,22250,22250,22250,22250,0
|
|
20230616,200200,3026246350,22250,22250,22250,22250,0
|
|
20230616,200100,3026246350,22250,22250,22250,22250,0
|
|
20230616,200000,3026246350,22250,22250,22250,22250,0
|
|
20230616,195900,3026246350,22250,22250,22250,22250,0
|
|
20230616,195800,3026246350,22250,22250,22250,22250,0
|
|
20230616,195700,3026246350,22250,22250,22250,22250,0
|
|
20230616,195600,3026246350,22250,22250,22250,22250,0
|
|
20230616,195500,3026246350,22250,22250,22250,22250,0
|
|
20230616,195400,3026246350,22250,22250,22250,22250,0
|
|
20230616,195300,3026246350,22250,22250,22250,22250,0
|
|
20230616,195200,3026246350,22250,22250,22250,22250,0
|
|
20230616,195100,3026246350,22250,22250,22250,22250,0
|
|
20230616,195000,3026246350,22250,22250,22250,22250,0
|
|
20230616,194900,3026246350,22250,22250,22250,22250,0
|
|
20230616,194800,3026246350,22250,22250,22250,22250,0
|
|
20230616,194700,3026246350,22250,22250,22250,22250,0
|
|
20230616,194600,3026246350,22250,22250,22250,22250,0
|
|
20230616,194500,3026246350,22250,22250,22250,22250,0
|
|
20230616,194400,3026246350,22250,22250,22250,22250,0
|
|
20230616,194300,3026246350,22250,22250,22250,22250,0
|
|
20230616,194200,3026246350,22250,22250,22250,22250,0
|
|
20230616,194100,3026246350,22250,22250,22250,22250,0
|
|
20230616,194000,3026246350,22250,22250,22250,22250,0
|
|
20230616,193900,3026246350,22250,22250,22250,22250,0
|
|
20230616,193800,3026246350,22250,22250,22250,22250,0
|
|
20230616,193700,3026246350,22250,22250,22250,22250,0
|
|
20230616,193600,3026246350,22250,22250,22250,22250,0
|
|
20230616,193500,3026246350,22250,22250,22250,22250,2891
|
|
20230616,193400,3026246350,22250,22250,22250,22250,0
|
|
20230616,193300,3026246350,22250,22250,22250,22250,0
|
|
20230616,193200,3026246350,22250,22250,22250,22250,0
|
|
20230616,193100,3026246350,22250,22250,22250,22250,0
|
|
20230616,193000,3026246350,22250,22250,22250,22250,0
|
|
20230616,192900,3026246350,22250,22250,22250,22250,0
|
|
20230616,192800,3026246350,22250,22250,22250,22250,0
|
|
20230616,192700,3026246350,22250,22250,22250,22250,0
|
|
20230616,192600,3026246350,22250,22250,22250,22250,0
|
|
20230616,192500,3026246350,22250,22250,22250,22250,0
|
|
20230616,192400,3026246350,22250,22250,22250,22250,0
|
|
20230616,192300,3026246350,22250,22250,22250,22250,0
|
|
20230616,192200,3026246350,22250,22250,22250,22250,0
|
|
20230616,192100,3026246350,22250,22250,22250,22250,0
|
|
20230616,192000,3026246350,22250,22250,22250,22250,0
|
|
20230616,191900,3026246350,22250,22250,22250,22250,0
|
|
20230616,191800,3026246350,22250,22250,22250,22250,0
|
|
20230616,191700,3026246350,22250,22250,22250,22250,0
|
|
20230616,191600,3026246350,22250,22250,22250,22250,0
|
|
20230616,191500,3026246350,22250,22250,22250,22250,0
|
|
20230616,191400,3026246350,22250,22250,22250,22250,0
|
|
20230616,191300,3026246350,22250,22250,22250,22250,0
|
|
20230616,191200,3026246350,22250,22250,22250,22250,0
|
|
20230616,191100,3026246350,22250,22250,22250,22250,0
|
|
20230616,191000,3026246350,22250,22250,22250,22250,0
|
|
20230616,190900,3026246350,22250,22250,22250,22250,0
|
|
20230616,190800,3026246350,22250,22250,22250,22250,0
|
|
20230616,190700,3026246350,22250,22250,22250,22250,0
|
|
20230616,190600,3026246350,22250,22250,22250,22250,0
|
|
20230616,190500,3026246350,22250,22250,22250,22250,2891
|
|
20230616,190400,3026246350,22250,22250,22250,22250,0
|
|
20230616,190300,3026246350,22250,22250,22250,22250,0
|
|
20230616,190200,3026246350,22250,22250,22250,22250,0
|
|
20230616,190100,3026246350,22250,22250,22250,22250,0
|
|
20230616,190000,3026246350,22250,22250,22250,22250,0
|
|
20230616,185900,3026246350,22250,22250,22250,22250,0
|
|
20230616,185800,3026246350,22250,22250,22250,22250,0
|
|
20230616,185700,3026246350,22250,22250,22250,22250,0
|
|
20230616,185600,3026246350,22250,22250,22250,22250,0
|
|
20230616,185500,3026246350,22250,22250,22250,22250,0
|
|
20230616,185400,3026246350,22250,22250,22250,22250,0
|
|
20230616,185300,3026246350,22250,22250,22250,22250,0
|
|
20230616,185200,3026246350,22250,22250,22250,22250,0
|
|
20230616,185100,3026246350,22250,22250,22250,22250,0
|
|
20230616,185000,3026246350,22250,22250,22250,22250,0
|
|
20230616,184900,3026246350,22250,22250,22250,22250,0
|
|
20230616,184800,3026246350,22250,22250,22250,22250,0
|
|
20230616,184700,3026246350,22250,22250,22250,22250,0
|
|
20230616,184600,3026246350,22250,22250,22250,22250,0
|
|
20230616,184500,3026246350,22250,22250,22250,22250,0
|
|
20230616,184400,3026246350,22250,22250,22250,22250,0
|
|
20230616,184300,3026246350,22250,22250,22250,22250,0
|
|
20230616,184200,3026246350,22250,22250,22250,22250,0
|
|
20230616,184100,3026246350,22250,22250,22250,22250,0
|
|
20230616,184000,3026246350,22250,22250,22250,22250,0
|
|
20230616,183900,3026246350,22250,22250,22250,22250,0
|
|
20230616,183800,3026246350,22250,22250,22250,22250,0
|
|
20230616,183700,3026246350,22250,22250,22250,22250,0
|
|
20230616,183600,3026246350,22250,22250,22250,22250,0
|
|
20230616,183500,3026246350,22250,22250,22250,22250,2891
|
|
20230616,183400,3026246350,22250,22250,22250,22250,0
|
|
20230616,183300,3026246350,22250,22250,22250,22250,0
|
|
20230616,183200,3026246350,22250,22250,22250,22250,0
|
|
20230616,183100,3026246350,22250,22250,22250,22250,0
|
|
20230616,183000,3026246350,22250,22250,22250,22250,0
|
|
20230616,182900,3026246350,22250,22250,22250,22250,0
|
|
20230616,182800,3026246350,22250,22250,22250,22250,0
|
|
20230616,182700,3026246350,22250,22250,22250,22250,0
|
|
20230616,182600,3026246350,22250,22250,22250,22250,0
|
|
20230616,182500,3026246350,22250,22250,22250,22250,0
|
|
20230616,182400,3026246350,22250,22250,22250,22250,0
|
|
20230616,182300,3026246350,22250,22250,22250,22250,0
|
|
20230616,182200,3026246350,22250,22250,22250,22250,0
|
|
20230616,182100,3026246350,22250,22250,22250,22250,0
|
|
20230616,182000,3026246350,22250,22250,22250,22250,0
|
|
20230616,181900,3026246350,22250,22250,22250,22250,0
|
|
20230616,181800,3026246350,22250,22250,22250,22250,0
|
|
20230616,181700,3026246350,22250,22250,22250,22250,0
|
|
20230616,181600,3026246350,22250,22250,22250,22250,0
|
|
20230616,181500,3026246350,22250,22250,22250,22250,0
|
|
20230616,181400,3026246350,22250,22250,22250,22250,0
|
|
20230616,181300,3026246350,22250,22250,22250,22250,0
|
|
20230616,181200,3026246350,22250,22250,22250,22250,0
|
|
20230616,181100,3026246350,22250,22250,22250,22250,0
|
|
20230616,181000,3026246350,22250,22250,22250,22250,0
|
|
20230616,180900,3026246350,22250,22250,22250,22250,0
|
|
20230616,180800,3026246350,22250,22250,22250,22250,0
|
|
20230616,180700,3026246350,22250,22250,22250,22250,0
|
|
20230616,180600,3026246350,22250,22250,22250,22250,0
|
|
20230616,180500,3026246350,22250,22250,22250,22250,2891
|
|
20230616,180400,3026246350,22250,22250,22250,22250,0
|
|
20230616,180300,3026246350,22250,22250,22250,22250,0
|
|
20230616,180200,3026246350,22250,22250,22250,22250,0
|
|
20230616,180100,3026246350,22250,22250,22250,22250,0
|
|
20230616,180000,3026246350,22250,22250,22250,22250,0
|
|
20230616,175900,3026246350,22250,22250,22250,22250,0
|
|
20230616,175800,3026246350,22250,22250,22250,22250,0
|
|
20230616,175700,3026246350,22250,22250,22250,22250,0
|
|
20230616,175600,3026246350,22250,22250,22250,22250,0
|
|
20230616,175500,3026246350,22250,22250,22250,22250,0
|
|
20230616,175400,3026246350,22250,22250,22250,22250,0
|
|
20230616,175300,3026246350,22250,22250,22250,22250,0
|
|
20230616,175200,3026246350,22250,22250,22250,22250,0
|
|
20230616,175100,3026246350,22250,22250,22250,22250,0
|
|
20230616,175000,3026246350,22250,22250,22250,22250,0
|
|
20230616,174900,3026246350,22250,22250,22250,22250,0
|
|
20230616,174800,3026246350,22250,22250,22250,22250,0
|
|
20230616,174700,3026246350,22250,22250,22250,22250,0
|
|
20230616,174600,3026246350,22250,22250,22250,22250,0
|
|
20230616,174500,3026246350,22250,22250,22250,22250,0
|
|
20230616,174400,3026246350,22250,22250,22250,22250,0
|
|
20230616,174300,3026246350,22250,22250,22250,22250,0
|
|
20230616,174200,3026246350,22250,22250,22250,22250,0
|
|
20230616,174100,3026246350,22250,22250,22250,22250,0
|
|
20230616,174000,3026246350,22250,22250,22250,22250,0
|
|
20230616,173900,3026246350,22250,22250,22250,22250,0
|
|
20230616,173800,3026246350,22250,22250,22250,22250,0
|
|
20230616,173700,3026246350,22250,22250,22250,22250,0
|
|
20230616,173600,3026246350,22250,22250,22250,22250,0
|
|
20230616,173500,3026246350,22250,22250,22250,22250,2891
|
|
20230616,173400,3026246350,22250,22250,22250,22250,0
|
|
20230616,173300,3026246350,22250,22250,22250,22250,0
|
|
20230616,173200,3026246350,22250,22250,22250,22250,0
|
|
20230616,173100,3026246350,22250,22250,22250,22250,0
|
|
20230616,173000,3026246350,22250,22250,22250,22250,0
|
|
20230616,172900,3026246350,22250,22250,22250,22250,0
|
|
20230616,172800,3026246350,22250,22250,22250,22250,0
|
|
20230616,172700,3026246350,22250,22250,22250,22250,0
|
|
20230616,172600,3026246350,22250,22250,22250,22250,0
|
|
20230616,172500,3026246350,22250,22250,22250,22250,0
|
|
20230616,172400,3026246350,22250,22250,22250,22250,0
|
|
20230616,172300,3026246350,22250,22250,22250,22250,0
|
|
20230616,172200,3026246350,22250,22250,22250,22250,0
|
|
20230616,172100,3026246350,22250,22250,22250,22250,0
|
|
20230616,172000,3026246350,22250,22250,22250,22250,0
|
|
20230616,171900,3026246350,22250,22250,22250,22250,0
|
|
20230616,171800,3026246350,22250,22250,22250,22250,0
|
|
20230616,171700,3026246350,22250,22250,22250,22250,0
|
|
20230616,171600,3026246350,22250,22250,22250,22250,0
|
|
20230616,171500,3026246350,22250,22250,22250,22250,0
|
|
20230616,171400,3026246350,22250,22250,22250,22250,0
|
|
20230616,171300,3026246350,22250,22250,22250,22250,0
|
|
20230616,171200,3026246350,22250,22250,22250,22250,0
|
|
20230616,171100,3026246350,22250,22250,22250,22250,0
|
|
20230616,171000,3026246350,22250,22250,22250,22250,0
|
|
20230616,170900,3026246350,22250,22250,22250,22250,0
|
|
20230616,170800,3026246350,22250,22250,22250,22250,0
|
|
20230616,170700,3026246350,22250,22250,22250,22250,0
|
|
20230616,170600,3026246350,22250,22250,22250,22250,0
|
|
20230616,170500,3026246350,22250,22250,22250,22250,2891
|
|
20230616,170400,3026246350,22250,22250,22250,22250,0
|
|
20230616,170300,3026246350,22250,22250,22250,22250,0
|
|
20230616,170200,3026246350,22250,22250,22250,22250,0
|
|
20230616,170100,3026246350,22250,22250,22250,22250,0
|
|
20230616,170000,3026246350,22250,22250,22250,22250,0
|
|
20230616,165900,3026246350,22250,22250,22250,22250,0
|
|
20230616,165800,3026246350,22250,22250,22250,22250,0
|
|
20230616,165700,3026246350,22250,22250,22250,22250,0
|
|
20230616,165600,3026246350,22250,22250,22250,22250,0
|
|
20230616,165500,3026246350,22250,22250,22250,22250,0
|
|
20230616,165400,3026246350,22250,22250,22250,22250,0
|
|
20230616,165300,3026246350,22250,22250,22250,22250,0
|
|
20230616,165200,3026246350,22250,22250,22250,22250,0
|
|
20230616,165100,3026246350,22250,22250,22250,22250,0
|
|
20230616,165000,3026246350,22250,22250,22250,22250,0
|
|
20230616,164900,3026246350,22250,22250,22250,22250,0
|
|
20230616,164800,3026246350,22250,22250,22250,22250,0
|
|
20230616,164700,3026246350,22250,22250,22250,22250,0
|
|
20230616,164600,3026246350,22250,22250,22250,22250,0
|
|
20230616,164500,3026246350,22250,22250,22250,22250,0
|
|
20230616,164400,3026246350,22250,22250,22250,22250,0
|
|
20230616,164300,3026246350,22250,22250,22250,22250,0
|
|
20230616,164200,3026246350,22250,22250,22250,22250,0
|
|
20230616,164100,3026246350,22250,22250,22250,22250,0
|
|
20230616,164000,3026246350,22250,22250,22250,22250,0
|
|
20230616,163900,3026246350,22250,22250,22250,22250,0
|
|
20230616,163800,3026246350,22250,22250,22250,22250,0
|
|
20230616,163700,3026246350,22250,22250,22250,22250,0
|
|
20230616,163600,3026246350,22250,22250,22250,22250,0
|
|
20230616,163500,3026246350,22250,22250,22250,22250,2891
|
|
20230616,163400,3026246350,22250,22250,22250,22250,0
|
|
20230616,163300,3026246350,22250,22250,22250,22250,0
|
|
20230616,163200,3026246350,22250,22250,22250,22250,0
|
|
20230616,163100,3026246350,22250,22250,22250,22250,0
|
|
20230616,163000,3026246350,22250,22250,22250,22250,0
|
|
20230616,162900,3026246350,22250,22250,22250,22250,0
|
|
20230616,162800,3026246350,22250,22250,22250,22250,0
|
|
20230616,162700,3026246350,22250,22250,22250,22250,0
|
|
20230616,162600,3026246350,22250,22250,22250,22250,0
|
|
20230616,162500,3026246350,22250,22250,22250,22250,0
|
|
20230616,162400,3026246350,22250,22250,22250,22250,0
|
|
20230616,162300,3026246350,22250,22250,22250,22250,0
|
|
20230616,162200,3026246350,22250,22250,22250,22250,0
|
|
20230616,162100,3026246350,22250,22250,22250,22250,0
|
|
20230616,162000,3026246350,22250,22250,22250,22250,0
|
|
20230616,161900,3026246350,22250,22250,22250,22250,0
|
|
20230616,161800,3026246350,22250,22250,22250,22250,0
|
|
20230616,161700,3026246350,22250,22250,22250,22250,0
|
|
20230616,161600,3026246350,22250,22250,22250,22250,0
|
|
20230616,161500,3026246350,22250,22250,22250,22250,0
|
|
20230616,161400,3026246350,22250,22250,22250,22250,0
|
|
20230616,161300,3026246350,22250,22250,22250,22250,0
|
|
20230616,161200,3026246350,22250,22250,22250,22250,0
|
|
20230616,161100,3026246350,22250,22250,22250,22250,0
|
|
20230616,161000,3026246350,22250,22250,22250,22250,0
|
|
20230616,160900,3026246350,22250,22250,22250,22250,0
|
|
20230616,160800,3026246350,22250,22250,22250,22250,0
|
|
20230616,160700,3026246350,22250,22250,22250,22250,0
|
|
20230616,160600,3026246350,22250,22250,22250,22250,0
|
|
20230616,160500,3026246350,22250,22250,22250,22250,2891
|
|
20230616,160400,3026246350,22250,22250,22250,22250,0
|
|
20230616,160300,3026246350,22250,22250,22250,22250,0
|
|
20230616,160200,3026246350,22250,22250,22250,22250,0
|
|
20230616,160100,3026246350,22250,22250,22250,22250,0
|
|
20230616,160000,3026246350,22250,22250,22250,22250,0
|
|
20230616,155900,3026246350,22250,22250,22250,22250,0
|
|
20230616,155800,3026246350,22250,22250,22250,22250,0
|
|
20230616,155700,3026246350,22250,22250,22250,22250,0
|
|
20230616,155600,3026246350,22250,22250,22250,22250,0
|
|
20230616,155500,3026246350,22250,22250,22250,22250,0
|
|
20230616,155400,3026246350,22250,22250,22250,22250,0
|
|
20230616,155300,3026246350,22250,22250,22250,22250,0
|
|
20230616,155200,3026246350,22250,22250,22250,22250,0
|
|
20230616,155100,3026246350,22250,22250,22250,22250,0
|
|
20230616,155000,3026246350,22250,22250,22250,22250,0
|
|
20230616,154900,3026246350,22250,22250,22250,22250,0
|
|
20230616,154800,3026246350,22250,22250,22250,22250,0
|
|
20230616,154700,3026246350,22250,22250,22250,22250,0
|
|
20230616,154600,3026246350,22250,22250,22250,22250,0
|
|
20230616,154500,3026246350,22250,22250,22250,22250,0
|
|
20230616,154400,3026246350,22250,22250,22250,22250,0
|
|
20230616,154300,3026246350,22250,22250,22250,22250,0
|
|
20230616,154200,3026246350,22250,22250,22250,22250,0
|
|
20230616,154100,3026246350,22250,22250,22250,22250,0
|
|
20230616,154000,3026246350,22250,22250,22250,22250,0
|
|
20230616,153900,3026246350,22250,22250,22250,22250,0
|
|
20230616,153800,3026246350,22250,22250,22250,22250,0
|
|
20230616,153700,3026246350,22250,22250,22250,22250,0
|
|
20230616,153600,3026246350,22250,22250,22250,22250,0
|
|
20230616,153500,3026246350,22250,22250,22250,22250,2891
|
|
20230616,153400,3026246350,22250,22250,22250,22250,0
|
|
20230616,153300,3026246350,22250,22250,22250,22250,0
|
|
20230616,153200,3026246350,22250,22250,22250,22250,0
|
|
20230616,153100,3026246350,22250,22250,22250,22250,0
|
|
20230616,153000,3026246350,22250,22250,22250,22250,2891
|
|
20230616,152900,2961921600,22300,22300,22300,22300,0
|
|
20230616,152800,2961921600,22300,22300,22300,22300,0
|
|
20230616,152700,2961921600,22300,22300,22300,22300,0
|
|
20230616,152600,2961921600,22300,22300,22300,22300,0
|
|
20230616,152500,2961921600,22300,22300,22300,22300,0
|
|
20230616,152400,2961921600,22300,22300,22300,22300,0
|
|
20230616,152300,2961921600,22300,22300,22300,22300,0
|
|
20230616,152200,2961921600,22300,22300,22300,22300,0
|
|
20230616,152100,2961921600,22300,22300,22300,22300,0
|
|
20230616,152000,2961921600,22300,22300,22300,22300,0
|
|
20230616,151900,2961921600,22300,22350,22350,22300,311
|
|
20230616,151800,2954976100,22350,22350,22350,22250,576
|
|
20230616,151700,2942130850,22350,22300,22350,22300,13
|
|
20230616,151600,2941840900,22300,22350,22350,22300,77
|
|
20230616,151500,2940120200,22350,22350,22350,22350,90
|
|
20230616,151400,2938108700,22350,22250,22350,22250,568
|
|
20230616,151300,2925450350,22250,22250,22250,22250,1
|
|
20230616,151200,2925428100,22250,22300,22300,22250,137
|
|
20230616,151100,2922378400,22300,22250,22300,22250,110
|
|
20230616,151000,2919925500,22250,22250,22300,22200,116
|
|
20230616,150900,2917343900,22250,22250,22250,22250,23
|
|
20230616,150800,2916832150,22250,22250,22250,22250,481
|
|
20230616,150700,2906129900,22300,22300,22300,22300,322
|
|
20230616,150600,2898949300,22300,22350,22350,22300,278
|
|
20230616,150500,2892746500,22400,22400,22400,22300,620
|
|
20230616,150400,2878910400,22400,22350,22400,22300,828
|
|
20230616,150300,2860419100,22400,22350,22400,22350,145
|
|
20230616,150200,2857171150,22400,22400,22400,22400,10
|
|
20230616,150100,2856947150,22350,22400,22400,22350,95
|
|
20230616,150000,2854823850,22350,22350,22350,22350,221
|
|
20230616,145900,2849884500,22350,22300,22350,22300,541
|
|
20230616,145800,2837820150,22300,22300,22300,22300,0
|
|
20230616,145700,2837820150,22300,22300,22350,22300,8
|
|
20230616,145600,2837641700,22300,22350,22350,22250,69
|
|
20230616,145500,2836103000,22250,22250,22250,22250,60
|
|
20230616,145400,2834768000,22350,22350,22350,22350,602
|
|
20230616,145300,2821313300,22350,22350,22350,22350,0
|
|
20230616,145200,2821313300,22350,22250,22350,22250,451
|
|
20230616,145100,2811275150,22250,22250,22250,22250,1
|
|
20230616,145000,2811252900,22250,22250,22250,22250,0
|
|
20230616,144900,2811252900,22250,22300,22300,22250,7
|
|
20230616,144800,2811096850,22300,22300,22300,22300,274
|
|
20230616,144700,2804986650,22350,22350,22350,22350,7
|
|
20230616,144600,2804830200,22350,22350,22350,22350,1
|
|
20230616,144500,2804807850,22300,22300,22300,22300,215
|
|
20230616,144400,2800013350,22300,22300,22350,22300,240
|
|
20230616,144300,2794661200,22300,22300,22300,22300,1
|
|
20230616,144200,2794638900,22350,22350,22350,22350,277
|
|
20230616,144100,2788447950,22350,22350,22350,22350,5
|
|
20230616,144000,2788336200,22350,22350,22350,22350,50
|
|
20230616,143900,2787218700,22350,22350,22350,22350,243
|
|
20230616,143800,2781787650,22350,22350,22400,22350,148
|
|
20230616,143700,2778477600,22350,22400,22400,22350,326
|
|
20230616,143600,2771175800,22400,22450,22450,22400,5
|
|
20230616,143500,2771063750,22400,22400,22400,22400,0
|
|
20230616,143400,2771063750,22400,22450,22450,22400,107
|
|
20230616,143300,2768665850,22450,22450,22450,22450,5
|
|
20230616,143200,2768553600,22400,22400,22400,22400,2
|
|
20230616,143100,2768508800,22350,22350,22350,22350,5
|
|
20230616,143000,2768397050,22350,22350,22350,22350,56
|
|
20230616,142900,2767145450,22450,22400,22450,22400,20
|
|
20230616,142800,2766696950,22400,22300,22400,22300,61
|
|
20230616,142700,2765330650,22300,22300,22300,22300,1
|
|
20230616,142600,2765308350,22300,22350,22350,22250,1024
|
|
20230616,142500,2742482550,22400,22350,22400,22350,240
|
|
20230616,142400,2737115250,22350,22300,22350,22300,67
|
|
20230616,142300,2735618950,22300,22300,22300,22300,12
|
|
20230616,142200,2735351350,22300,22300,22300,22300,179
|
|
20230616,142100,2731359650,22300,22300,22300,22300,0
|
|
20230616,142000,2731359650,22300,22300,22300,22300,381
|
|
20230616,141900,2722863350,22350,22350,22350,22350,716
|
|
20230616,141800,2706860750,22400,22400,22400,22400,3
|
|
20230616,141700,2706793550,22400,22400,22400,22400,0
|
|
20230616,141600,2706793550,22400,22350,22400,22350,52
|
|
20230616,141500,2705631300,22350,22350,22350,22350,0
|
|
20230616,141400,2705631300,22350,22350,22350,22350,2
|
|
20230616,141300,2705586600,22350,22350,22350,22350,1
|
|
20230616,141200,2705564250,22400,22350,22400,22350,52
|
|
20230616,141100,2704399550,22350,22350,22350,22350,108
|
|
20230616,141000,2701985750,22350,22350,22350,22350,11
|
|
20230616,140900,2701739900,22350,22350,22350,22350,22
|
|
20230616,140800,2701248200,22400,22400,22400,22400,1
|
|
20230616,140700,2701225800,22350,22350,22350,22350,144
|
|
20230616,140600,2698007400,22350,22350,22350,22350,51
|
|
20230616,140500,2696867550,22350,22350,22350,22350,35
|
|
20230616,140400,2696085300,22350,22350,22350,22350,50
|
|
20230616,140300,2694967800,22300,22400,22400,22300,684
|
|
20230616,140200,2679692150,22450,22500,22500,22450,144
|
|
20230616,140100,2676457200,22500,22500,22500,22500,67
|
|
20230616,140000,2674949700,22550,22550,22550,22550,25
|
|
20230616,135900,2674385950,22500,22500,22500,22500,35
|
|
20230616,135800,2673598450,22500,22500,22500,22500,1
|
|
20230616,135700,2673575950,22550,22500,22550,22500,179
|
|
20230616,135600,2669548350,22500,22500,22500,22500,10
|
|
20230616,135500,2669323350,22500,22500,22500,22500,2
|
|
20230616,135400,2669278350,22500,22500,22500,22500,66
|
|
20230616,135300,2667793350,22500,22500,22500,22500,25
|
|
20230616,135200,2667230850,22500,22500,22500,22500,1
|
|
20230616,135100,2667208350,22500,22500,22500,22500,114
|
|
20230616,135000,2664643350,22500,22500,22500,22500,801
|
|
20230616,134900,2646620850,22500,22550,22550,22500,1714
|
|
20230616,134800,2608045150,22600,22600,22600,22600,202
|
|
20230616,134700,2603479950,22550,22500,22550,22500,701
|
|
20230616,134600,2587677400,22500,22500,22500,22500,0
|
|
20230616,134500,2587677400,22500,22500,22500,22500,35
|
|
20230616,134400,2586889900,22500,22400,22500,22400,978
|
|
20230616,134300,2564921900,22400,22450,22450,22400,167
|
|
20230616,134200,2561177200,22450,22500,22500,22450,353
|
|
20230616,134100,2553246800,22500,22450,22500,22450,724
|
|
20230616,134000,2536992400,22450,22450,22450,22450,255
|
|
20230616,133900,2531267650,22500,22500,22500,22500,0
|
|
20230616,133800,2531267650,22500,22500,22550,22500,254
|
|
20230616,133700,2525552600,22500,22500,22500,22500,20
|
|
20230616,133600,2525102600,22500,22500,22500,22500,5
|
|
20230616,133500,2524990100,22550,22550,22550,22550,0
|
|
20230616,133400,2524990100,22550,22500,22550,22500,324
|
|
20230616,133300,2517689650,22500,22500,22550,22500,170
|
|
20230616,133200,2513858050,22500,22550,22550,22500,22
|
|
20230616,133100,2513362000,22600,22500,22600,22500,89
|
|
20230616,133000,2511359200,22500,22500,22500,22500,10
|
|
20230616,132900,2511134200,22500,22500,22500,22500,3
|
|
20230616,132800,2511066700,22500,22500,22500,22450,240
|
|
20230616,132700,2505667300,22500,22450,22500,22450,208
|
|
20230616,132600,2500987500,22400,22400,22400,22400,88
|
|
20230616,132500,2499016300,22500,22550,22550,22500,1521
|
|
20230616,132400,2464742300,22650,22700,22700,22550,115
|
|
20230616,132300,2462134650,22700,22550,22700,22500,4688
|
|
20230616,132200,2356043700,22550,22550,22550,22550,0
|
|
20230616,132100,2356043700,22550,22550,22550,22550,42
|
|
20230616,132000,2355096600,22550,22550,22600,22550,321
|
|
20230616,131900,2347850150,22550,22550,22550,22550,421
|
|
20230616,131800,2338356600,22550,22600,22600,22550,857
|
|
20230616,131700,2319028650,22600,22600,22600,22550,507
|
|
20230616,131600,2307571400,22600,22600,22600,22550,535
|
|
20230616,131500,2295499450,22550,22450,22550,22450,2940
|
|
20230616,131400,2229320250,22450,22350,22450,22350,1443
|
|
20230616,131300,2197004550,22350,22300,22350,22300,81
|
|
20230616,131200,2195198100,22300,22300,22300,22300,160
|
|
20230616,131100,2191630100,22350,22350,22350,22350,870
|
|
20230616,131000,2172185600,22350,22350,22350,22350,224
|
|
20230616,130900,2167179200,22300,22300,22350,22300,294
|
|
20230616,130800,2160622950,22300,22300,22300,22300,33
|
|
20230616,130700,2159887050,22300,22300,22300,22300,778
|
|
20230616,130600,2142537650,22350,22350,22350,22350,0
|
|
20230616,130500,2142537650,22350,22350,22350,22350,1
|
|
20230616,130400,2142515300,22300,22300,22300,22300,194
|
|
20230616,130300,2138189100,22250,22300,22300,22250,424
|
|
20230616,130200,2128749050,22250,22350,22350,22250,581
|
|
20230616,130100,2115782150,22350,22400,22400,22350,152
|
|
20230616,130000,2112380150,22400,22400,22400,22400,1
|
|
20230616,125900,2112357750,22350,22350,22350,22350,311
|
|
20230616,125800,2105406900,22400,22400,22400,22400,0
|
|
20230616,125700,2105406900,22400,22400,22400,22400,197
|
|
20230616,125600,2100994100,22400,22400,22400,22400,332
|
|
20230616,125500,2093557300,22400,22400,22400,22350,92
|
|
20230616,125400,2091496600,22350,22350,22350,22350,8
|
|
20230616,125300,2091317800,22400,22450,22450,22400,252
|
|
20230616,125200,2085665700,22450,22400,22450,22400,1021
|
|
20230616,125100,2062794900,22350,22300,22350,22300,22
|
|
20230616,125000,2062303250,22300,22300,22300,22300,1
|
|
20230616,124900,2062280950,22300,22300,22350,22300,2160
|
|
20230616,124800,2014068950,22250,22250,22250,22250,2
|
|
20230616,124700,2014024450,22300,22300,22300,22300,742
|
|
20230616,124600,1997477850,22300,22300,22300,22300,147
|
|
20230616,124500,1994199750,22250,22250,22250,22250,717
|
|
20230616,124400,1978246500,22250,22250,22250,22250,116
|
|
20230616,124300,1975665500,22250,22200,22250,22200,61
|
|
20230616,124200,1974310750,22200,22250,22250,22200,205
|
|
20230616,124100,1969759500,22250,22250,22250,22250,0
|
|
20230616,124000,1969759500,22250,22250,22250,22250,10
|
|
20230616,123900,1969537000,22250,22250,22250,22250,189
|
|
20230616,123800,1965331750,22250,22250,22250,22250,53
|
|
20230616,123700,1964152500,22250,22250,22250,22250,146
|
|
20230616,123600,1960904000,22250,22250,22250,22250,26
|
|
20230616,123500,1960325500,22250,22250,22250,22250,504
|
|
20230616,123400,1949111500,22250,22200,22250,22200,225
|
|
20230616,123300,1944105300,22200,22200,22200,22200,0
|
|
20230616,123200,1944105300,22200,22200,22200,22200,0
|
|
20230616,123100,1944105300,22200,22200,22200,22200,17
|
|
20230616,123000,1943727900,22200,22200,22200,22200,40
|
|
20230616,122900,1942839900,22200,22200,22200,22200,1
|
|
20230616,122800,1942817700,22250,22250,22250,22200,352
|
|
20230616,122700,1934986050,22150,22150,22150,22150,48
|
|
20230616,122600,1933922850,22250,22250,22300,22250,242
|
|
20230616,122500,1928538300,22250,22250,22250,22250,137
|
|
20230616,122400,1925490050,22250,22250,22250,22250,898
|
|
20230616,122300,1905509550,22250,22200,22250,22200,368
|
|
20230616,122200,1897323700,22200,22200,22200,22200,352
|
|
20230616,122100,1889509300,22200,22200,22200,22200,74
|
|
20230616,122000,1887866500,22200,22200,22200,22200,461
|
|
20230616,121900,1877632300,22200,22200,22200,22200,1507
|
|
20230616,121800,1844176900,22200,22200,22200,22200,21
|
|
20230616,121700,1843710700,22150,22150,22150,22150,1
|
|
20230616,121600,1843688550,22200,22150,22200,22150,3
|
|
20230616,121500,1843622050,22150,22150,22150,22150,4
|
|
20230616,121400,1843533450,22150,22150,22150,22150,8
|
|
20230616,121300,1843356250,22150,22150,22150,22150,120
|
|
20230616,121200,1840698250,22200,22150,22200,22150,89
|
|
20230616,121100,1838726850,22150,22150,22150,22150,222
|
|
20230616,121000,1833809550,22150,22100,22150,22100,390
|
|
20230616,120900,1825171350,22150,22100,22150,22100,152
|
|
20230616,120800,1821809200,22100,22100,22100,22100,0
|
|
20230616,120700,1821809200,22100,22100,22100,22100,377
|
|
20230616,120600,1813477500,22050,22050,22050,22050,0
|
|
20230616,120500,1813477500,22050,22050,22050,22050,91
|
|
20230616,120400,1811470950,22050,22050,22050,22050,465
|
|
20230616,120300,1801217700,22050,22050,22050,22050,0
|
|
20230616,120200,1801217700,22050,22050,22050,22050,453
|
|
20230616,120100,1791229050,22050,22050,22050,22050,1
|
|
20230616,120000,1791207000,22000,22000,22000,22000,4
|
|
20230616,115900,1791119000,22000,22000,22000,22000,10
|
|
20230616,115800,1790899000,22000,22000,22000,22000,20
|
|
20230616,115700,1790459000,22000,21950,22050,21950,259
|
|
20230616,115600,1784748700,22050,22050,22050,22050,0
|
|
20230616,115500,1784748700,22050,21950,22050,21950,19
|
|
20230616,115400,1784331550,21950,22000,22000,21950,934
|
|
20230616,115300,1763812550,22000,22000,22000,22000,5
|
|
20230616,115200,1763702550,22000,22000,22000,22000,1
|
|
20230616,115100,1763680550,22000,22000,22000,22000,18
|
|
20230616,115000,1763284550,22000,22000,22000,22000,0
|
|
20230616,114900,1763284550,22000,22000,22000,22000,60
|
|
20230616,114800,1761964550,22000,22000,22000,22000,11
|
|
20230616,114700,1761722550,22000,22000,22000,22000,0
|
|
20230616,114600,1761722550,22000,22000,22000,22000,11
|
|
20230616,114500,1761480550,22000,22000,22000,22000,20
|
|
20230616,114400,1761040550,22050,22050,22050,22050,91
|
|
20230616,114300,1759034000,22050,22050,22050,22000,71
|
|
20230616,114200,1757468700,22000,22000,22000,22000,84
|
|
20230616,114100,1755620700,21950,21950,21950,21950,1
|
|
20230616,114000,1755598750,21950,22000,22000,21950,68
|
|
20230616,113900,1754102800,22100,22050,22100,21950,3043
|
|
20230616,113800,1687017850,22050,22050,22050,22050,0
|
|
20230616,113700,1687017850,22050,22050,22050,22050,1
|
|
20230616,113600,1686995800,22000,22000,22000,22000,229
|
|
20230616,113500,1681957800,21950,21950,21950,21950,176
|
|
20230616,113400,1678094600,21950,21950,21950,21950,0
|
|
20230616,113300,1678094600,21950,21900,21950,21900,45
|
|
20230616,113200,1677107100,21900,21900,21900,21900,16
|
|
20230616,113100,1676756700,21900,21900,21900,21900,0
|
|
20230616,113000,1676756700,21900,21900,21900,21900,0
|
|
20230616,112900,1676756700,21900,21900,21900,21900,0
|
|
20230616,112800,1676756700,21900,21900,21900,21900,2
|
|
20230616,112700,1676712900,21950,21900,21950,21900,4
|
|
20230616,112600,1676625250,21950,21800,21950,21800,32
|
|
20230616,112500,1675924350,21750,21750,21750,21750,0
|
|
20230616,112400,1675924350,21750,21800,21800,21750,103
|
|
20230616,112300,1673681700,21800,21800,21800,21800,280
|
|
20230616,112200,1667577700,21800,21800,21800,21800,307
|
|
20230616,112100,1660885100,21800,21800,21800,21750,205
|
|
20230616,112000,1656416700,21800,21850,21850,21800,1080
|
|
20230616,111900,1632857800,21850,21850,21850,21850,143
|
|
20230616,111800,1629733250,21850,21850,21850,21850,150
|
|
20230616,111700,1626455750,21900,21900,21900,21900,35
|
|
20230616,111600,1625689250,21900,21900,21900,21850,584
|
|
20230616,111500,1612903100,21900,21900,21900,21900,0
|
|
20230616,111400,1612903100,21900,21900,21900,21850,752
|
|
20230616,111300,1596438900,21900,21900,21900,21900,55
|
|
20230616,111200,1595234400,21900,21900,21900,21900,1
|
|
20230616,111100,1595212500,21900,21900,21950,21850,315
|
|
20230616,111000,1588329100,21900,21850,21900,21850,2
|
|
20230616,110900,1588285350,21850,21850,21850,21850,129
|
|
20230616,110800,1585466700,21950,21950,21950,21950,51
|
|
20230616,110700,1584347250,21950,21900,21950,21900,511
|
|
20230616,110600,1573132300,21900,21950,21950,21900,384
|
|
20230616,110500,1564703700,21950,21900,21950,21900,11
|
|
20230616,110400,1564462350,21850,21850,21850,21850,0
|
|
20230616,110300,1564462350,21850,21850,21850,21850,3
|
|
20230616,110200,1564396800,21850,21850,21850,21850,62
|
|
20230616,110100,1563042100,21850,21850,21850,21850,3
|
|
20230616,110000,1562976550,21850,21850,21850,21850,7
|
|
20230616,105900,1562823600,21850,21850,21850,21850,80
|
|
20230616,105800,1561075600,21850,21850,21850,21850,25
|
|
20230616,105700,1560529350,21850,21850,21850,21850,135
|
|
20230616,105600,1557579600,21900,21900,21900,21900,109
|
|
20230616,105500,1555192500,21950,21900,21950,21900,50
|
|
20230616,105400,1554095050,21900,21900,21900,21900,0
|
|
20230616,105300,1554095050,21900,21950,21950,21900,137
|
|
20230616,105200,1551089600,21950,21950,21950,21950,171
|
|
20230616,105100,1547336150,21900,21900,21900,21900,1
|
|
20230616,105000,1547314250,21900,21850,21900,21850,154
|
|
20230616,104900,1543944150,21850,21850,21850,21850,19
|
|
20230616,104800,1543529000,21850,21850,21850,21850,0
|
|
20230616,104700,1543529000,21850,21800,21850,21800,105
|
|
20230616,104600,1541236050,21750,21800,21800,21750,230
|
|
20230616,104500,1536224550,21800,21850,21850,21800,311
|
|
20230616,104400,1529444250,21800,21800,21800,21800,1
|
|
20230616,104300,1529422450,21800,21800,21800,21800,3
|
|
20230616,104200,1529357050,21800,21800,21800,21800,223
|
|
20230616,104100,1524495650,21800,21800,21800,21800,244
|
|
20230616,104000,1519176450,21800,21800,21800,21800,198
|
|
20230616,103900,1514860050,21800,21850,21850,21800,513
|
|
20230616,103800,1503676500,21850,21850,21850,21850,9
|
|
20230616,103700,1503479850,21850,21800,21850,21800,5
|
|
20230616,103600,1503370800,21800,21800,21800,21800,0
|
|
20230616,103500,1503370800,21800,21800,21800,21800,1
|
|
20230616,103400,1503349000,21800,21800,21800,21800,24
|
|
20230616,103300,1502825800,21800,21800,21800,21800,3
|
|
20230616,103200,1502760400,21850,21850,21850,21800,60
|
|
20230616,103100,1501452250,21850,21850,21850,21850,1
|
|
20230616,103000,1501430400,21800,21800,21800,21800,142
|
|
20230616,102900,1498334800,21800,21850,21850,21800,298
|
|
20230616,102800,1491838200,21750,21800,21800,21750,1150
|
|
20230616,102700,1466818300,21750,21800,21800,21750,1798
|
|
20230616,102600,1427692500,21850,21850,21850,21850,154
|
|
20230616,102500,1424327600,21850,21850,21850,21850,5
|
|
20230616,102400,1424218350,21850,21850,21850,21850,95
|
|
20230616,102300,1422142600,21850,21850,21850,21850,104
|
|
20230616,102200,1419870200,21850,21850,21850,21850,4
|
|
20230616,102100,1419782800,21900,21800,21900,21800,547
|
|
20230616,102000,1407808800,21800,21800,21800,21800,379
|
|
20230616,101900,1399546600,21800,21800,21800,21800,50
|
|
20230616,101800,1398456600,21800,21800,21800,21800,10
|
|
20230616,101700,1398238600,21800,21800,21800,21800,47
|
|
20230616,101600,1397214000,21850,21850,21850,21850,142
|
|
20230616,101500,1394111300,21850,21850,21850,21850,8
|
|
20230616,101400,1393936500,21850,21850,21850,21850,9
|
|
20230616,101300,1393739850,21850,21850,21850,21850,19
|
|
20230616,101200,1393324700,21850,21850,21850,21850,10
|
|
20230616,101100,1393106200,21850,21800,21850,21800,14
|
|
20230616,101000,1392800450,21800,21900,21900,21800,256
|
|
20230616,100900,1387219050,21800,21900,21900,21800,32
|
|
20230616,100800,1386521250,21900,21850,21900,21850,112
|
|
20230616,100700,1384073450,21800,21800,21800,21800,200
|
|
20230616,100600,1379713450,21800,21750,21800,21750,149
|
|
20230616,100500,1376470300,21750,21850,21850,21700,4926
|
|
20230616,100400,1269202350,21800,21950,21950,21800,5129
|
|
20230616,100300,1157161700,21950,21950,21950,21950,50
|
|
20230616,100200,1156064200,21950,21950,21950,21950,1
|
|
20230616,100100,1156042250,21950,21900,21950,21900,54
|
|
20230616,100000,1154859500,21900,21900,21900,21900,113
|
|
20230616,095900,1152384800,21900,21900,21900,21900,0
|
|
20230616,095800,1152384800,21900,22000,22000,21900,140
|
|
20230616,095700,1149317800,22000,21900,22000,21900,1343
|
|
20230616,095600,1119845900,21850,21900,21900,21850,289
|
|
20230616,095500,1113528350,21900,21850,21900,21850,172
|
|
20230616,095400,1109769100,21850,21900,21900,21800,2856
|
|
20230616,095300,1047370900,21850,21900,21900,21850,205
|
|
20230616,095200,1042891350,21850,21950,21950,21850,1421
|
|
20230616,095100,1011783250,21950,21900,21950,21900,422
|
|
20230616,095000,1002541300,21950,21900,21950,21900,112
|
|
20230616,094900,1000088350,22000,22000,22000,22000,0
|
|
20230616,094800,1000088350,22000,21900,22000,21900,224
|
|
20230616,094700,995166150,21900,21900,22000,21900,1299
|
|
20230616,094600,966717850,21900,21950,21950,21900,479
|
|
20230616,094500,956224600,21900,22000,22000,21900,1750
|
|
20230616,094400,917851650,22000,22000,22000,22000,51
|
|
20230616,094300,916729650,22000,22000,22000,22000,0
|
|
20230616,094200,916729650,22000,22000,22000,22000,111
|
|
20230616,094100,914287650,22000,22000,22000,22000,4
|
|
20230616,094000,914199650,22000,22000,22000,21950,224
|
|
20230616,093900,909282600,22000,22000,22000,22000,206
|
|
20230616,093800,904750600,22000,22000,22000,22000,1149
|
|
20230616,093700,879472600,22000,22000,22000,21950,294
|
|
20230616,093600,873004900,22000,22000,22000,21950,56
|
|
20230616,093500,871774000,22000,22000,22000,22000,413
|
|
20230616,093400,862688000,22000,22000,22000,21950,469
|
|
20230616,093300,852370050,22000,22000,22000,22000,0
|
|
20230616,093200,852370050,22000,22000,22000,21900,620
|
|
20230616,093100,838767400,21950,22100,22100,21950,157
|
|
20230616,093000,835315500,22100,22050,22100,22050,8
|
|
20230616,092900,835138900,22100,22000,22100,22000,60
|
|
20230616,092800,833814650,22000,21900,22000,21900,318
|
|
20230616,092700,826836400,21900,21850,21900,21850,366
|
|
20230616,092600,818826700,21950,22100,22100,21850,6673
|
|
20230616,092500,672476250,22100,22150,22150,22100,130
|
|
20230616,092400,669603000,22200,22200,22200,22200,15
|
|
20230616,092300,669270000,22200,22150,22200,22100,60
|
|
20230616,092200,667938500,22150,22100,22150,22000,1082
|
|
20230616,092100,644078850,22150,22150,22150,22150,133
|
|
20230616,092000,641132900,22150,22100,22150,22100,83
|
|
20230616,091900,639296500,22100,22100,22100,22100,7
|
|
20230616,091800,639141800,22100,22150,22150,22100,108
|
|
20230616,091700,636754700,22150,22200,22200,22150,355
|
|
20230616,091600,628880750,22200,22100,22200,22100,510
|
|
20230616,091500,617609550,22100,22000,22100,21900,4386
|
|
20230616,091400,521245400,22000,22150,22150,22000,2100
|
|
20230616,091300,474886150,22200,22150,22200,22150,78
|
|
20230616,091200,473157050,22150,22300,22300,22150,2426
|
|
20230616,091100,419240350,22300,22350,22350,22300,591
|
|
20230616,091000,406060700,22350,22300,22350,22300,259
|
|
20230616,090900,400274600,22300,22300,22300,22250,562
|
|
20230616,090800,387749000,22250,22300,22300,22250,563
|
|
20230616,090700,375221700,22300,22250,22300,22250,560
|
|
20230616,090600,362748100,22250,22300,22300,22250,440
|
|
20230616,090500,352936650,22300,22450,22450,22250,496
|
|
20230616,090400,341847100,22450,22500,22550,22450,783
|
|
20230616,090300,324242500,22500,22700,22700,22500,4956
|
|
20230616,090200,212289050,22650,22600,22700,22500,2430
|
|
20230616,090100,157279250,22500,22400,22550,22350,880
|
|
20230616,090000,137533350,22400,22550,22600,22300,6119
|