786 lines
42 KiB
CSV
786 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230608,220300,7612641050,24550,24550,24550,24550,12041
|
|
20230608,220200,7612641050,24550,24550,24550,24550,0
|
|
20230608,220100,7612641050,24550,24550,24550,24550,0
|
|
20230608,220000,7612641050,24550,24550,24550,24550,0
|
|
20230608,215900,7612641050,24550,24550,24550,24550,0
|
|
20230608,215800,7612641050,24550,24550,24550,24550,0
|
|
20230608,215700,7612641050,24550,24550,24550,24550,0
|
|
20230608,215600,7612641050,24550,24550,24550,24550,0
|
|
20230608,215500,7612641050,24550,24550,24550,24550,0
|
|
20230608,215400,7612641050,24550,24550,24550,24550,0
|
|
20230608,215300,7612641050,24550,24550,24550,24550,0
|
|
20230608,215200,7612641050,24550,24550,24550,24550,0
|
|
20230608,215100,7612641050,24550,24550,24550,24550,0
|
|
20230608,215000,7612641050,24550,24550,24550,24550,0
|
|
20230608,214900,7612641050,24550,24550,24550,24550,0
|
|
20230608,214800,7612641050,24550,24550,24550,24550,0
|
|
20230608,214700,7612641050,24550,24550,24550,24550,0
|
|
20230608,214600,7612641050,24550,24550,24550,24550,0
|
|
20230608,214500,7612641050,24550,24550,24550,24550,0
|
|
20230608,214400,7612641050,24550,24550,24550,24550,0
|
|
20230608,214300,7612641050,24550,24550,24550,24550,0
|
|
20230608,214200,7612641050,24550,24550,24550,24550,0
|
|
20230608,214100,7612641050,24550,24550,24550,24550,0
|
|
20230608,214000,7612641050,24550,24550,24550,24550,0
|
|
20230608,213900,7612641050,24550,24550,24550,24550,0
|
|
20230608,213800,7612641050,24550,24550,24550,24550,0
|
|
20230608,213700,7612641050,24550,24550,24550,24550,0
|
|
20230608,213600,7612641050,24550,24550,24550,24550,0
|
|
20230608,213500,7612641050,24550,24550,24550,24550,0
|
|
20230608,213400,7612641050,24550,24550,24550,24550,0
|
|
20230608,213300,7612641050,24550,24550,24550,24550,12041
|
|
20230608,213200,7612641050,24550,24550,24550,24550,0
|
|
20230608,213100,7612641050,24550,24550,24550,24550,0
|
|
20230608,213000,7612641050,24550,24550,24550,24550,0
|
|
20230608,212900,7612641050,24550,24550,24550,24550,0
|
|
20230608,212800,7612641050,24550,24550,24550,24550,0
|
|
20230608,212700,7612641050,24550,24550,24550,24550,0
|
|
20230608,212600,7612641050,24550,24550,24550,24550,0
|
|
20230608,212500,7612641050,24550,24550,24550,24550,0
|
|
20230608,212400,7612641050,24550,24550,24550,24550,0
|
|
20230608,212300,7612641050,24550,24550,24550,24550,0
|
|
20230608,212200,7612641050,24550,24550,24550,24550,0
|
|
20230608,212100,7612641050,24550,24550,24550,24550,0
|
|
20230608,212000,7612641050,24550,24550,24550,24550,0
|
|
20230608,211900,7612641050,24550,24550,24550,24550,0
|
|
20230608,211800,7612641050,24550,24550,24550,24550,0
|
|
20230608,211700,7612641050,24550,24550,24550,24550,0
|
|
20230608,211600,7612641050,24550,24550,24550,24550,0
|
|
20230608,211500,7612641050,24550,24550,24550,24550,0
|
|
20230608,211400,7612641050,24550,24550,24550,24550,0
|
|
20230608,211300,7612641050,24550,24550,24550,24550,0
|
|
20230608,211200,7612641050,24550,24550,24550,24550,0
|
|
20230608,211100,7612641050,24550,24550,24550,24550,0
|
|
20230608,211000,7612641050,24550,24550,24550,24550,0
|
|
20230608,210900,7612641050,24550,24550,24550,24550,0
|
|
20230608,210800,7612641050,24550,24550,24550,24550,0
|
|
20230608,210700,7612641050,24550,24550,24550,24550,0
|
|
20230608,210600,7612641050,24550,24550,24550,24550,0
|
|
20230608,210500,7612641050,24550,24550,24550,24550,0
|
|
20230608,210400,7612641050,24550,24550,24550,24550,0
|
|
20230608,210300,7612641050,24550,24550,24550,24550,12041
|
|
20230608,210200,7612641050,24550,24550,24550,24550,0
|
|
20230608,210100,7612641050,24550,24550,24550,24550,0
|
|
20230608,210000,7612641050,24550,24550,24550,24550,0
|
|
20230608,205900,7612641050,24550,24550,24550,24550,0
|
|
20230608,205800,7612641050,24550,24550,24550,24550,0
|
|
20230608,205700,7612641050,24550,24550,24550,24550,0
|
|
20230608,205600,7612641050,24550,24550,24550,24550,0
|
|
20230608,205500,7612641050,24550,24550,24550,24550,0
|
|
20230608,205400,7612641050,24550,24550,24550,24550,0
|
|
20230608,205300,7612641050,24550,24550,24550,24550,0
|
|
20230608,205200,7612641050,24550,24550,24550,24550,0
|
|
20230608,205100,7612641050,24550,24550,24550,24550,0
|
|
20230608,205000,7612641050,24550,24550,24550,24550,0
|
|
20230608,204900,7612641050,24550,24550,24550,24550,0
|
|
20230608,204800,7612641050,24550,24550,24550,24550,0
|
|
20230608,204700,7612641050,24550,24550,24550,24550,0
|
|
20230608,204600,7612641050,24550,24550,24550,24550,0
|
|
20230608,204500,7612641050,24550,24550,24550,24550,0
|
|
20230608,204400,7612641050,24550,24550,24550,24550,0
|
|
20230608,204300,7612641050,24550,24550,24550,24550,0
|
|
20230608,204200,7612641050,24550,24550,24550,24550,0
|
|
20230608,204100,7612641050,24550,24550,24550,24550,0
|
|
20230608,204000,7612641050,24550,24550,24550,24550,0
|
|
20230608,203900,7612641050,24550,24550,24550,24550,0
|
|
20230608,203800,7612641050,24550,24550,24550,24550,0
|
|
20230608,203700,7612641050,24550,24550,24550,24550,0
|
|
20230608,203600,7612641050,24550,24550,24550,24550,0
|
|
20230608,203500,7612641050,24550,24550,24550,24550,0
|
|
20230608,203400,7612641050,24550,24550,24550,24550,0
|
|
20230608,203300,7612641050,24550,24550,24550,24550,12041
|
|
20230608,203200,7612641050,24550,24550,24550,24550,0
|
|
20230608,203100,7612641050,24550,24550,24550,24550,0
|
|
20230608,203000,7612641050,24550,24550,24550,24550,0
|
|
20230608,202900,7612641050,24550,24550,24550,24550,0
|
|
20230608,202800,7612641050,24550,24550,24550,24550,0
|
|
20230608,202700,7612641050,24550,24550,24550,24550,0
|
|
20230608,202600,7612641050,24550,24550,24550,24550,0
|
|
20230608,202500,7612641050,24550,24550,24550,24550,0
|
|
20230608,202400,7612641050,24550,24550,24550,24550,0
|
|
20230608,202300,7612641050,24550,24550,24550,24550,0
|
|
20230608,202200,7612641050,24550,24550,24550,24550,0
|
|
20230608,202100,7612641050,24550,24550,24550,24550,0
|
|
20230608,202000,7612641050,24550,24550,24550,24550,0
|
|
20230608,201900,7612641050,24550,24550,24550,24550,0
|
|
20230608,201800,7612641050,24550,24550,24550,24550,0
|
|
20230608,201700,7612641050,24550,24550,24550,24550,0
|
|
20230608,201600,7612641050,24550,24550,24550,24550,0
|
|
20230608,201500,7612641050,24550,24550,24550,24550,0
|
|
20230608,201400,7612641050,24550,24550,24550,24550,0
|
|
20230608,201300,7612641050,24550,24550,24550,24550,0
|
|
20230608,201200,7612641050,24550,24550,24550,24550,0
|
|
20230608,201100,7612641050,24550,24550,24550,24550,0
|
|
20230608,201000,7612641050,24550,24550,24550,24550,0
|
|
20230608,200900,7612641050,24550,24550,24550,24550,0
|
|
20230608,200800,7612641050,24550,24550,24550,24550,0
|
|
20230608,200700,7612641050,24550,24550,24550,24550,0
|
|
20230608,200600,7612641050,24550,24550,24550,24550,0
|
|
20230608,200500,7612641050,24550,24550,24550,24550,0
|
|
20230608,200400,7612641050,24550,24550,24550,24550,0
|
|
20230608,200300,7612641050,24550,24550,24550,24550,12041
|
|
20230608,200200,7612641050,24550,24550,24550,24550,0
|
|
20230608,200100,7612641050,24550,24550,24550,24550,0
|
|
20230608,200000,7612641050,24550,24550,24550,24550,0
|
|
20230608,195900,7612641050,24550,24550,24550,24550,0
|
|
20230608,195800,7612641050,24550,24550,24550,24550,0
|
|
20230608,195700,7612641050,24550,24550,24550,24550,0
|
|
20230608,195600,7612641050,24550,24550,24550,24550,0
|
|
20230608,195500,7612641050,24550,24550,24550,24550,0
|
|
20230608,195400,7612641050,24550,24550,24550,24550,0
|
|
20230608,195300,7612641050,24550,24550,24550,24550,0
|
|
20230608,195200,7612641050,24550,24550,24550,24550,0
|
|
20230608,195100,7612641050,24550,24550,24550,24550,0
|
|
20230608,195000,7612641050,24550,24550,24550,24550,0
|
|
20230608,194900,7612641050,24550,24550,24550,24550,0
|
|
20230608,194800,7612641050,24550,24550,24550,24550,0
|
|
20230608,194700,7612641050,24550,24550,24550,24550,0
|
|
20230608,194600,7612641050,24550,24550,24550,24550,0
|
|
20230608,194500,7612641050,24550,24550,24550,24550,0
|
|
20230608,194400,7612641050,24550,24550,24550,24550,0
|
|
20230608,194300,7612641050,24550,24550,24550,24550,0
|
|
20230608,194200,7612641050,24550,24550,24550,24550,0
|
|
20230608,194100,7612641050,24550,24550,24550,24550,0
|
|
20230608,194000,7612641050,24550,24550,24550,24550,0
|
|
20230608,193900,7612641050,24550,24550,24550,24550,0
|
|
20230608,193800,7612641050,24550,24550,24550,24550,0
|
|
20230608,193700,7612641050,24550,24550,24550,24550,0
|
|
20230608,193600,7612641050,24550,24550,24550,24550,0
|
|
20230608,193500,7612641050,24550,24550,24550,24550,0
|
|
20230608,193400,7612641050,24550,24550,24550,24550,0
|
|
20230608,193300,7612641050,24550,24550,24550,24550,12041
|
|
20230608,193200,7612641050,24550,24550,24550,24550,0
|
|
20230608,193100,7612641050,24550,24550,24550,24550,0
|
|
20230608,193000,7612641050,24550,24550,24550,24550,0
|
|
20230608,192900,7612641050,24550,24550,24550,24550,0
|
|
20230608,192800,7612641050,24550,24550,24550,24550,0
|
|
20230608,192700,7612641050,24550,24550,24550,24550,0
|
|
20230608,192600,7612641050,24550,24550,24550,24550,0
|
|
20230608,192500,7612641050,24550,24550,24550,24550,0
|
|
20230608,192400,7612641050,24550,24550,24550,24550,0
|
|
20230608,192300,7612641050,24550,24550,24550,24550,0
|
|
20230608,192200,7612641050,24550,24550,24550,24550,0
|
|
20230608,192100,7612641050,24550,24550,24550,24550,0
|
|
20230608,192000,7612641050,24550,24550,24550,24550,0
|
|
20230608,191900,7612641050,24550,24550,24550,24550,0
|
|
20230608,191800,7612641050,24550,24550,24550,24550,0
|
|
20230608,191700,7612641050,24550,24550,24550,24550,0
|
|
20230608,191600,7612641050,24550,24550,24550,24550,0
|
|
20230608,191500,7612641050,24550,24550,24550,24550,0
|
|
20230608,191400,7612641050,24550,24550,24550,24550,0
|
|
20230608,191300,7612641050,24550,24550,24550,24550,0
|
|
20230608,191200,7612641050,24550,24550,24550,24550,0
|
|
20230608,191100,7612641050,24550,24550,24550,24550,0
|
|
20230608,191000,7612641050,24550,24550,24550,24550,0
|
|
20230608,190900,7612641050,24550,24550,24550,24550,0
|
|
20230608,190800,7612641050,24550,24550,24550,24550,0
|
|
20230608,190700,7612641050,24550,24550,24550,24550,0
|
|
20230608,190600,7612641050,24550,24550,24550,24550,0
|
|
20230608,190500,7612641050,24550,24550,24550,24550,0
|
|
20230608,190400,7612641050,24550,24550,24550,24550,0
|
|
20230608,190300,7612641050,24550,24550,24550,24550,12041
|
|
20230608,190200,7612641050,24550,24550,24550,24550,0
|
|
20230608,190100,7612641050,24550,24550,24550,24550,0
|
|
20230608,190000,7612641050,24550,24550,24550,24550,0
|
|
20230608,185900,7612641050,24550,24550,24550,24550,0
|
|
20230608,185800,7612641050,24550,24550,24550,24550,0
|
|
20230608,185700,7612641050,24550,24550,24550,24550,0
|
|
20230608,185600,7612641050,24550,24550,24550,24550,0
|
|
20230608,185500,7612641050,24550,24550,24550,24550,0
|
|
20230608,185400,7612641050,24550,24550,24550,24550,0
|
|
20230608,185300,7612641050,24550,24550,24550,24550,0
|
|
20230608,185200,7612641050,24550,24550,24550,24550,0
|
|
20230608,185100,7612641050,24550,24550,24550,24550,0
|
|
20230608,185000,7612641050,24550,24550,24550,24550,0
|
|
20230608,184900,7612641050,24550,24550,24550,24550,0
|
|
20230608,184800,7612641050,24550,24550,24550,24550,0
|
|
20230608,184700,7612641050,24550,24550,24550,24550,0
|
|
20230608,184600,7612641050,24550,24550,24550,24550,0
|
|
20230608,184500,7612641050,24550,24550,24550,24550,0
|
|
20230608,184400,7612641050,24550,24550,24550,24550,0
|
|
20230608,184300,7612641050,24550,24550,24550,24550,0
|
|
20230608,184200,7612641050,24550,24550,24550,24550,0
|
|
20230608,184100,7612641050,24550,24550,24550,24550,0
|
|
20230608,184000,7612641050,24550,24550,24550,24550,0
|
|
20230608,183900,7612641050,24550,24550,24550,24550,0
|
|
20230608,183800,7612641050,24550,24550,24550,24550,0
|
|
20230608,183700,7612641050,24550,24550,24550,24550,0
|
|
20230608,183600,7612641050,24550,24550,24550,24550,0
|
|
20230608,183500,7612641050,24550,24550,24550,24550,0
|
|
20230608,183400,7612641050,24550,24550,24550,24550,0
|
|
20230608,183300,7612641050,24550,24550,24550,24550,12041
|
|
20230608,183200,7612641050,24550,24550,24550,24550,0
|
|
20230608,183100,7612641050,24550,24550,24550,24550,0
|
|
20230608,183000,7612641050,24550,24550,24550,24550,0
|
|
20230608,182900,7612641050,24550,24550,24550,24550,0
|
|
20230608,182800,7612641050,24550,24550,24550,24550,0
|
|
20230608,182700,7612641050,24550,24550,24550,24550,0
|
|
20230608,182600,7612641050,24550,24550,24550,24550,0
|
|
20230608,182500,7612641050,24550,24550,24550,24550,0
|
|
20230608,182400,7612641050,24550,24550,24550,24550,0
|
|
20230608,182300,7612641050,24550,24550,24550,24550,0
|
|
20230608,182200,7612641050,24550,24550,24550,24550,0
|
|
20230608,182100,7612641050,24550,24550,24550,24550,0
|
|
20230608,182000,7612641050,24550,24550,24550,24550,0
|
|
20230608,181900,7612641050,24550,24550,24550,24550,0
|
|
20230608,181800,7612641050,24550,24550,24550,24550,0
|
|
20230608,181700,7612641050,24550,24550,24550,24550,0
|
|
20230608,181600,7612641050,24550,24550,24550,24550,0
|
|
20230608,181500,7612641050,24550,24550,24550,24550,0
|
|
20230608,181400,7612641050,24550,24550,24550,24550,0
|
|
20230608,181300,7612641050,24550,24550,24550,24550,0
|
|
20230608,181200,7612641050,24550,24550,24550,24550,0
|
|
20230608,181100,7612641050,24550,24550,24550,24550,0
|
|
20230608,181000,7612641050,24550,24550,24550,24550,0
|
|
20230608,180900,7612641050,24550,24550,24550,24550,0
|
|
20230608,180800,7612641050,24550,24550,24550,24550,0
|
|
20230608,180700,7612641050,24550,24550,24550,24550,0
|
|
20230608,180600,7612641050,24550,24550,24550,24550,0
|
|
20230608,180500,7612641050,24550,24550,24550,24550,0
|
|
20230608,180400,7612641050,24550,24550,24550,24550,0
|
|
20230608,180300,7612641050,24550,24550,24550,24550,12041
|
|
20230608,180200,7612641050,24550,24550,24550,24550,0
|
|
20230608,180100,7612641050,24550,24550,24550,24550,0
|
|
20230608,180000,7612641050,24550,24550,24550,24550,0
|
|
20230608,175900,7612641050,24550,24550,24550,24550,0
|
|
20230608,175800,7612641050,24550,24550,24550,24550,0
|
|
20230608,175700,7612641050,24550,24550,24550,24550,0
|
|
20230608,175600,7612641050,24550,24550,24550,24550,0
|
|
20230608,175500,7612641050,24550,24550,24550,24550,0
|
|
20230608,175400,7612641050,24550,24550,24550,24550,0
|
|
20230608,175300,7612641050,24550,24550,24550,24550,0
|
|
20230608,175200,7612641050,24550,24550,24550,24550,0
|
|
20230608,175100,7612641050,24550,24550,24550,24550,0
|
|
20230608,175000,7612641050,24550,24550,24550,24550,0
|
|
20230608,174900,7612641050,24550,24550,24550,24550,0
|
|
20230608,174800,7612641050,24550,24550,24550,24550,0
|
|
20230608,174700,7612641050,24550,24550,24550,24550,0
|
|
20230608,174600,7612641050,24550,24550,24550,24550,0
|
|
20230608,174500,7612641050,24550,24550,24550,24550,0
|
|
20230608,174400,7612641050,24550,24550,24550,24550,0
|
|
20230608,174300,7612641050,24550,24550,24550,24550,0
|
|
20230608,174200,7612641050,24550,24550,24550,24550,0
|
|
20230608,174100,7612641050,24550,24550,24550,24550,0
|
|
20230608,174000,7612641050,24550,24550,24550,24550,0
|
|
20230608,173900,7612641050,24550,24550,24550,24550,0
|
|
20230608,173800,7612641050,24550,24550,24550,24550,0
|
|
20230608,173700,7612641050,24550,24550,24550,24550,0
|
|
20230608,173600,7612641050,24550,24550,24550,24550,0
|
|
20230608,173500,7612641050,24550,24550,24550,24550,0
|
|
20230608,173400,7612641050,24550,24550,24550,24550,0
|
|
20230608,173300,7612641050,24550,24550,24550,24550,12041
|
|
20230608,173200,7612641050,24550,24550,24550,24550,0
|
|
20230608,173100,7612641050,24550,24550,24550,24550,0
|
|
20230608,173000,7612641050,24550,24550,24550,24550,0
|
|
20230608,172900,7612641050,24550,24550,24550,24550,0
|
|
20230608,172800,7612641050,24550,24550,24550,24550,0
|
|
20230608,172700,7612641050,24550,24550,24550,24550,0
|
|
20230608,172600,7612641050,24550,24550,24550,24550,0
|
|
20230608,172500,7612641050,24550,24550,24550,24550,0
|
|
20230608,172400,7612641050,24550,24550,24550,24550,0
|
|
20230608,172300,7612641050,24550,24550,24550,24550,0
|
|
20230608,172200,7612641050,24550,24550,24550,24550,0
|
|
20230608,172100,7612641050,24550,24550,24550,24550,0
|
|
20230608,172000,7612641050,24550,24550,24550,24550,0
|
|
20230608,171900,7612641050,24550,24550,24550,24550,0
|
|
20230608,171800,7612641050,24550,24550,24550,24550,0
|
|
20230608,171700,7612641050,24550,24550,24550,24550,0
|
|
20230608,171600,7612641050,24550,24550,24550,24550,0
|
|
20230608,171500,7612641050,24550,24550,24550,24550,0
|
|
20230608,171400,7612641050,24550,24550,24550,24550,0
|
|
20230608,171300,7612641050,24550,24550,24550,24550,0
|
|
20230608,171200,7612641050,24550,24550,24550,24550,0
|
|
20230608,171100,7612641050,24550,24550,24550,24550,0
|
|
20230608,171000,7612641050,24550,24550,24550,24550,0
|
|
20230608,170900,7612641050,24550,24550,24550,24550,0
|
|
20230608,170800,7612641050,24550,24550,24550,24550,0
|
|
20230608,170700,7612641050,24550,24550,24550,24550,0
|
|
20230608,170600,7612641050,24550,24550,24550,24550,0
|
|
20230608,170500,7612641050,24550,24550,24550,24550,0
|
|
20230608,170400,7612641050,24550,24550,24550,24550,0
|
|
20230608,170300,7612641050,24550,24550,24550,24550,12041
|
|
20230608,170200,7612641050,24550,24550,24550,24550,0
|
|
20230608,170100,7612641050,24550,24550,24550,24550,0
|
|
20230608,170000,7612641050,24550,24550,24550,24550,0
|
|
20230608,165900,7612641050,24550,24550,24550,24550,0
|
|
20230608,165800,7612641050,24550,24550,24550,24550,0
|
|
20230608,165700,7612641050,24550,24550,24550,24550,0
|
|
20230608,165600,7612641050,24550,24550,24550,24550,0
|
|
20230608,165500,7612641050,24550,24550,24550,24550,0
|
|
20230608,165400,7612641050,24550,24550,24550,24550,0
|
|
20230608,165300,7612641050,24550,24550,24550,24550,0
|
|
20230608,165200,7612641050,24550,24550,24550,24550,0
|
|
20230608,165100,7612641050,24550,24550,24550,24550,0
|
|
20230608,165000,7612641050,24550,24550,24550,24550,0
|
|
20230608,164900,7612641050,24550,24550,24550,24550,0
|
|
20230608,164800,7612641050,24550,24550,24550,24550,0
|
|
20230608,164700,7612641050,24550,24550,24550,24550,0
|
|
20230608,164600,7612641050,24550,24550,24550,24550,0
|
|
20230608,164500,7612641050,24550,24550,24550,24550,0
|
|
20230608,164400,7612641050,24550,24550,24550,24550,0
|
|
20230608,164300,7612641050,24550,24550,24550,24550,0
|
|
20230608,164200,7612641050,24550,24550,24550,24550,0
|
|
20230608,164100,7612641050,24550,24550,24550,24550,0
|
|
20230608,164000,7612641050,24550,24550,24550,24550,0
|
|
20230608,163900,7612641050,24550,24550,24550,24550,0
|
|
20230608,163800,7612641050,24550,24550,24550,24550,0
|
|
20230608,163700,7612641050,24550,24550,24550,24550,0
|
|
20230608,163600,7612641050,24550,24550,24550,24550,0
|
|
20230608,163500,7612641050,24550,24550,24550,24550,0
|
|
20230608,163400,7612641050,24550,24550,24550,24550,0
|
|
20230608,163300,7612641050,24550,24550,24550,24550,12041
|
|
20230608,163200,7612641050,24550,24550,24550,24550,0
|
|
20230608,163100,7612641050,24550,24550,24550,24550,0
|
|
20230608,163000,7612641050,24550,24550,24550,24550,0
|
|
20230608,162900,7612641050,24550,24550,24550,24550,0
|
|
20230608,162800,7612641050,24550,24550,24550,24550,0
|
|
20230608,162700,7612641050,24550,24550,24550,24550,0
|
|
20230608,162600,7612641050,24550,24550,24550,24550,0
|
|
20230608,162500,7612641050,24550,24550,24550,24550,0
|
|
20230608,162400,7612641050,24550,24550,24550,24550,0
|
|
20230608,162300,7612641050,24550,24550,24550,24550,0
|
|
20230608,162200,7612641050,24550,24550,24550,24550,0
|
|
20230608,162100,7612641050,24550,24550,24550,24550,0
|
|
20230608,162000,7612641050,24550,24550,24550,24550,0
|
|
20230608,161900,7612641050,24550,24550,24550,24550,0
|
|
20230608,161800,7612641050,24550,24550,24550,24550,0
|
|
20230608,161700,7612641050,24550,24550,24550,24550,0
|
|
20230608,161600,7612641050,24550,24550,24550,24550,0
|
|
20230608,161500,7612641050,24550,24550,24550,24550,0
|
|
20230608,161400,7612641050,24550,24550,24550,24550,0
|
|
20230608,161300,7612641050,24550,24550,24550,24550,0
|
|
20230608,161200,7612641050,24550,24550,24550,24550,0
|
|
20230608,161100,7612641050,24550,24550,24550,24550,0
|
|
20230608,161000,7612641050,24550,24550,24550,24550,0
|
|
20230608,160900,7612641050,24550,24550,24550,24550,0
|
|
20230608,160800,7612641050,24550,24550,24550,24550,0
|
|
20230608,160700,7612641050,24550,24550,24550,24550,0
|
|
20230608,160600,7612641050,24550,24550,24550,24550,0
|
|
20230608,160500,7612641050,24550,24550,24550,24550,0
|
|
20230608,160400,7612641050,24550,24550,24550,24550,0
|
|
20230608,160300,7612641050,24550,24550,24550,24550,12041
|
|
20230608,160200,7612641050,24550,24550,24550,24550,0
|
|
20230608,160100,7612641050,24550,24550,24550,24550,0
|
|
20230608,160000,7612641050,24550,24550,24550,24550,0
|
|
20230608,155900,7612641050,24550,24550,24550,24550,0
|
|
20230608,155800,7612641050,24550,24550,24550,24550,0
|
|
20230608,155700,7612641050,24550,24550,24550,24550,0
|
|
20230608,155600,7612641050,24550,24550,24550,24550,0
|
|
20230608,155500,7612641050,24550,24550,24550,24550,0
|
|
20230608,155400,7612641050,24550,24550,24550,24550,0
|
|
20230608,155300,7612641050,24550,24550,24550,24550,0
|
|
20230608,155200,7612641050,24550,24550,24550,24550,0
|
|
20230608,155100,7612641050,24550,24550,24550,24550,0
|
|
20230608,155000,7612641050,24550,24550,24550,24550,0
|
|
20230608,154900,7612641050,24550,24550,24550,24550,0
|
|
20230608,154800,7612641050,24550,24550,24550,24550,0
|
|
20230608,154700,7612641050,24550,24550,24550,24550,0
|
|
20230608,154600,7612641050,24550,24550,24550,24550,0
|
|
20230608,154500,7612641050,24550,24550,24550,24550,0
|
|
20230608,154400,7612641050,24550,24550,24550,24550,0
|
|
20230608,154300,7612641050,24550,24550,24550,24550,0
|
|
20230608,154200,7612641050,24550,24550,24550,24550,0
|
|
20230608,154100,7612641050,24550,24550,24550,24550,0
|
|
20230608,154000,7612641050,24550,24550,24550,24550,0
|
|
20230608,153900,7612641050,24550,24550,24550,24550,0
|
|
20230608,153800,7612641050,24550,24550,24550,24550,0
|
|
20230608,153700,7612641050,24550,24550,24550,24550,0
|
|
20230608,153600,7612641050,24550,24550,24550,24550,0
|
|
20230608,153500,7612641050,24550,24550,24550,24550,0
|
|
20230608,153400,7612641050,24550,24550,24550,24550,0
|
|
20230608,153300,7612641050,24550,24550,24550,24550,12041
|
|
20230608,153200,7612641050,24550,24550,24550,24550,0
|
|
20230608,153100,7612641050,24550,24550,24550,24550,0
|
|
20230608,153000,7612641050,24550,24550,24550,24550,12041
|
|
20230608,152900,7317034500,24700,24700,24700,24700,0
|
|
20230608,152800,7317034500,24700,24700,24700,24700,0
|
|
20230608,152700,7317034500,24700,24700,24700,24700,0
|
|
20230608,152600,7317034500,24700,24700,24700,24700,0
|
|
20230608,152500,7317034500,24700,24700,24700,24700,0
|
|
20230608,152400,7317034500,24700,24700,24700,24700,0
|
|
20230608,152300,7317034500,24700,24700,24700,24700,0
|
|
20230608,152200,7317034500,24700,24700,24700,24700,0
|
|
20230608,152100,7317034500,24700,24700,24700,24700,0
|
|
20230608,152000,7317034500,24700,24700,24700,24700,0
|
|
20230608,151900,7317034500,24700,24650,24700,24650,1734
|
|
20230608,151800,7274279850,24650,24650,24700,24650,1172
|
|
20230608,151700,7245361200,24650,24700,24700,24650,147
|
|
20230608,151600,7241730900,24700,24700,24700,24700,442
|
|
20230608,151500,7230813500,24700,24650,24700,24650,822
|
|
20230608,151400,7210519200,24650,24700,24750,24650,1199
|
|
20230608,151300,7180903950,24650,24700,24750,24650,545
|
|
20230608,151200,7167425300,24650,24700,24700,24650,2622
|
|
20230608,151100,7102679250,24700,24700,24700,24650,587
|
|
20230608,151000,7088183600,24700,24700,24750,24700,69
|
|
20230608,150900,7086479250,24700,24700,24700,24700,1251
|
|
20230608,150800,7055579550,24700,24750,24750,24700,536
|
|
20230608,150700,7042332850,24750,24750,24750,24750,12
|
|
20230608,150600,7042035850,24750,24750,24750,24750,761
|
|
20230608,150500,7023201100,24750,24750,24750,24750,8
|
|
20230608,150400,7023003100,24750,24750,24750,24750,79
|
|
20230608,150300,7021047850,24750,24750,24750,24750,3
|
|
20230608,150200,7020973600,24750,24750,24750,24700,1765
|
|
20230608,150100,6977289900,24700,24750,24750,24700,97
|
|
20230608,150000,6974893650,24750,24750,24750,24750,1
|
|
20230608,145900,6974868900,24750,24700,24750,24700,252
|
|
20230608,145800,6968644400,24750,24700,24750,24700,385
|
|
20230608,145700,6959133300,24700,24650,24700,24650,77
|
|
20230608,145600,6957234800,24650,24650,24650,24650,183
|
|
20230608,145500,6952723850,24650,24650,24700,24650,1159
|
|
20230608,145400,6924154450,24650,24650,24750,24650,449
|
|
20230608,145300,6913086500,24650,24700,24700,24650,1577
|
|
20230608,145200,6874186900,24700,24700,24700,24700,25
|
|
20230608,145100,6873569400,24650,24750,24750,24650,4578
|
|
20230608,145000,6760469900,24750,24800,24800,24750,305
|
|
20230608,144900,6752920900,24750,24750,24750,24750,15
|
|
20230608,144800,6752549650,24750,24850,24850,24750,252
|
|
20230608,144700,6746304500,24850,24800,24850,24800,1486
|
|
20230608,144600,6709446700,24800,24850,24850,24800,120
|
|
20230608,144500,6706465700,24850,24850,24850,24800,400
|
|
20230608,144400,6696542900,24850,24800,24850,24800,135
|
|
20230608,144300,6693188350,24800,24800,24850,24800,819
|
|
20230608,144200,6672877100,24700,24750,24750,24700,436
|
|
20230608,144100,6662089800,24750,24800,24800,24750,13
|
|
20230608,144000,6661767450,24750,24750,24750,24750,174
|
|
20230608,143900,6657460950,24800,24850,24850,24750,260
|
|
20230608,143800,6651015100,24800,24750,24850,24750,1716
|
|
20230608,143700,6608444000,24750,24700,24750,24700,51
|
|
20230608,143600,6607184250,24750,24700,24750,24700,264
|
|
20230608,143500,6600660250,24700,24700,24700,24700,0
|
|
20230608,143400,6600660250,24700,24750,24750,24700,7
|
|
20230608,143300,6600487100,24750,24700,24750,24700,25
|
|
20230608,143200,6599869400,24700,24700,24700,24700,2093
|
|
20230608,143100,6548172300,24750,24750,24750,24750,200
|
|
20230608,143000,6543222300,24800,24800,24800,24800,0
|
|
20230608,142900,6543222300,24800,24750,24800,24700,122
|
|
20230608,142800,6540206250,24750,24750,24750,24750,201
|
|
20230608,142700,6535231500,24800,24750,24800,24750,1107
|
|
20230608,142600,6507818500,24800,24800,24800,24800,221
|
|
20230608,142500,6502337700,24800,24800,24800,24800,480
|
|
20230608,142400,6490433700,24750,24800,24800,24750,105
|
|
20230608,142300,6487834700,24800,24800,24800,24800,379
|
|
20230608,142200,6478435500,24700,24750,24800,24700,1843
|
|
20230608,142100,6432818300,24750,24700,24800,24700,65
|
|
20230608,142000,6431209550,24700,24750,24750,24700,1859
|
|
20230608,141900,6385258800,24750,24750,24800,24750,271
|
|
20230608,141800,6378538900,24750,24750,24750,24750,0
|
|
20230608,141700,6378538900,24750,24750,24750,24750,1536
|
|
20230608,141600,6340522900,24750,24750,24750,24750,0
|
|
20230608,141500,6340522900,24750,24750,24750,24750,40
|
|
20230608,141400,6339532900,24800,24750,24800,24750,2
|
|
20230608,141300,6339483350,24800,24750,24800,24750,19
|
|
20230608,141200,6339013050,24750,24750,24800,24750,187
|
|
20230608,141100,6334382300,24750,24800,24800,24750,46
|
|
20230608,141000,6333243750,24800,24750,24800,24750,13
|
|
20230608,140900,6332921750,24750,24750,24750,24750,52
|
|
20230608,140800,6331634750,24800,24750,24800,24700,2185
|
|
20230608,140700,6277606650,24750,24750,24750,24750,33
|
|
20230608,140600,6276789900,24750,24750,24750,24750,392
|
|
20230608,140500,6267087900,24800,24800,24800,24800,151
|
|
20230608,140400,6263343100,24800,24800,24800,24800,1
|
|
20230608,140300,6263318300,24800,24750,24800,24750,219
|
|
20230608,140200,6257898000,24800,24800,24800,24800,3
|
|
20230608,140100,6257823600,24800,24800,24800,24800,4
|
|
20230608,140000,6257724400,24750,24750,24750,24750,67
|
|
20230608,135900,6256066150,24800,24750,24800,24750,26
|
|
20230608,135800,6255422400,24750,24750,24750,24750,45
|
|
20230608,135700,6254308650,24750,24750,24750,24750,8
|
|
20230608,135600,6254110650,24750,24800,24800,24750,513
|
|
20230608,135500,6241413550,24750,24750,24750,24750,1264
|
|
20230608,135400,6210129550,24800,24800,24800,24800,236
|
|
20230608,135300,6204276750,24800,24800,24800,24800,34
|
|
20230608,135200,6203433550,24800,24800,24800,24800,527
|
|
20230608,135100,6190363950,24750,24750,24750,24750,60
|
|
20230608,135000,6188878950,24750,24750,24750,24750,286
|
|
20230608,134900,6181800450,24800,24800,24800,24800,0
|
|
20230608,134800,6181800450,24800,24800,24800,24800,41
|
|
20230608,134700,6180783650,24800,24800,24800,24800,29
|
|
20230608,134600,6180064450,24800,24800,24800,24750,338
|
|
20230608,134500,6171691150,24800,24750,24800,24750,535
|
|
20230608,134400,6158449150,24800,24800,24800,24750,144
|
|
20230608,134300,6154879200,24800,24800,24800,24800,304
|
|
20230608,134200,6147340000,24800,24850,24850,24800,239
|
|
20230608,134100,6141401700,24850,24850,24850,24850,397
|
|
20230608,134000,6131536250,24850,24950,24950,24850,467
|
|
20230608,133900,6119905800,24950,24950,24950,24900,100
|
|
20230608,133800,6117412650,24950,24950,24950,24900,853
|
|
20230608,133700,6096131250,24950,24850,24950,24850,1661
|
|
20230608,133600,6054772700,24900,24850,24900,24850,18
|
|
20230608,133500,6054324700,24850,24850,24850,24850,0
|
|
20230608,133400,6054324700,24850,24850,24850,24850,414
|
|
20230608,133300,6044036800,24800,24850,24850,24800,975
|
|
20230608,133200,6019808100,24800,24800,24800,24800,30
|
|
20230608,133100,6019064100,24800,24800,24850,24800,404
|
|
20230608,133000,6009037700,24800,24800,24800,24800,250
|
|
20230608,132900,6002837700,24800,24800,24800,24800,331
|
|
20230608,132800,5994628900,24750,24800,24800,24750,252
|
|
20230608,132700,5988386900,24800,24750,24800,24750,613
|
|
20230608,132600,5973184800,24800,24800,24800,24800,4
|
|
20230608,132500,5973085600,24750,24800,24800,24750,195
|
|
20230608,132400,5968252350,24750,24750,24750,24750,404
|
|
20230608,132300,5958253350,24750,24750,24750,24750,1175
|
|
20230608,132200,5929172100,24800,24750,24800,24700,1782
|
|
20230608,132100,5885136050,24750,24700,24750,24700,238
|
|
20230608,132000,5879253300,24700,24700,24700,24700,180
|
|
20230608,131900,5874807300,24700,24700,24750,24650,142
|
|
20230608,131800,5871299650,24700,24700,24750,24700,208
|
|
20230608,131700,5866160550,24700,24700,24750,24700,19
|
|
20230608,131600,5865691150,24700,24800,24800,24700,959
|
|
20230608,131500,5842003250,24700,24750,24750,24700,2634
|
|
20230608,131400,5776873050,24750,24800,24800,24750,124
|
|
20230608,131300,5773800550,24800,24800,24800,24750,474
|
|
20230608,131200,5762062750,24800,24800,24800,24750,262
|
|
20230608,131100,5755568150,24800,24850,24850,24800,1495
|
|
20230608,131000,5718492100,24850,24800,24850,24800,213
|
|
20230608,130900,5713199550,24800,24850,24850,24800,1444
|
|
20230608,130800,5677388300,24800,24800,24800,24800,468
|
|
20230608,130700,5665781900,24850,24800,24850,24800,1040
|
|
20230608,130600,5639989650,24800,24800,24850,24800,148
|
|
20230608,130500,5636318100,24800,24850,24850,24800,372
|
|
20230608,130400,5627092400,24850,24800,24850,24800,21
|
|
20230608,130300,5626571550,24850,24850,24850,24800,182
|
|
20230608,130200,5622049650,24850,24850,24850,24800,339
|
|
20230608,130100,5613641700,24800,24800,24800,24800,329
|
|
20230608,130000,5605482500,24750,24800,24800,24750,168
|
|
20230608,125900,5601320350,24850,24800,24850,24800,346
|
|
20230608,125800,5592739300,24850,24800,24850,24800,698
|
|
20230608,125700,5575428850,24800,24800,24800,24800,662
|
|
20230608,125600,5559011250,24800,24800,24800,24800,1405
|
|
20230608,125500,5524167250,24800,24850,24850,24800,325
|
|
20230608,125400,5516100800,24800,24850,24850,24800,38
|
|
20230608,125300,5515157650,24800,24800,24850,24800,207
|
|
20230608,125200,5510017150,24800,24850,24850,24800,182
|
|
20230608,125100,5505500100,24800,24850,24850,24800,300
|
|
20230608,125000,5498047200,24800,24800,24850,24800,158
|
|
20230608,124900,5494128200,24850,24800,24850,24800,253
|
|
20230608,124800,5487842050,24850,24850,24850,24850,317
|
|
20230608,124700,5479964600,24850,24850,24850,24850,267
|
|
20230608,124600,5473329650,24850,24800,24850,24800,799
|
|
20230608,124500,5453483850,24800,24900,24900,24800,963
|
|
20230608,124400,5429558300,24900,24900,24900,24900,8
|
|
20230608,124300,5429359100,24900,24850,24900,24850,22
|
|
20230608,124200,5428812350,24850,24850,24850,24850,56
|
|
20230608,124100,5427420750,24900,24900,24900,24900,5
|
|
20230608,124000,5427296250,24900,24900,24900,24900,117
|
|
20230608,123900,5424382950,24900,24900,24900,24900,2
|
|
20230608,123800,5424333150,24850,24850,24850,24850,0
|
|
20230608,123700,5424333150,24850,24850,24850,24850,1373
|
|
20230608,123600,5390214100,24850,24850,24900,24850,653
|
|
20230608,123500,5373985750,24900,24900,24900,24900,0
|
|
20230608,123400,5373985750,24900,24900,24900,24850,563
|
|
20230608,123300,5359987050,24950,24950,24950,24950,101
|
|
20230608,123200,5357467100,24950,24900,24950,24900,697
|
|
20230608,123100,5340111650,24950,24900,24950,24900,150
|
|
20230608,123000,5336376400,24950,24950,24950,24950,103
|
|
20230608,122900,5333806550,24900,24900,24950,24900,19
|
|
20230608,122800,5333333400,24950,24950,24950,24900,167
|
|
20230608,122700,5329174850,24900,24900,24900,24900,56
|
|
20230608,122600,5327780450,24900,25000,25000,24900,994
|
|
20230608,122500,5303015100,25000,25000,25000,25000,0
|
|
20230608,122400,5303015100,25000,25000,25000,25000,2
|
|
20230608,122300,5302965100,25000,25000,25000,25000,9
|
|
20230608,122200,5302740100,25000,25000,25000,25000,21
|
|
20230608,122100,5302215100,25000,25000,25000,25000,102
|
|
20230608,122000,5299665100,24950,24950,24950,24950,52
|
|
20230608,121900,5298367700,24950,24950,24950,24900,545
|
|
20230608,121800,5284786700,25000,25000,25000,25000,1
|
|
20230608,121700,5284761700,24950,24950,24950,24950,396
|
|
20230608,121600,5274881500,24950,24950,24950,24950,0
|
|
20230608,121500,5274881500,24950,24950,24950,24950,0
|
|
20230608,121400,5274881500,24950,24950,24950,24950,30
|
|
20230608,121300,5274133000,24950,24950,24950,24950,464
|
|
20230608,121200,5262556200,24950,24950,24950,24950,9
|
|
20230608,121100,5262331650,24950,24950,24950,24950,55
|
|
20230608,121000,5260959400,24950,25000,25000,24950,33
|
|
20230608,120900,5260135500,25000,25000,25000,25000,6
|
|
20230608,120800,5259985500,25000,25000,25000,24950,58
|
|
20230608,120700,5258535600,25000,24950,25000,24950,385
|
|
20230608,120600,5248929600,24950,24950,24950,24950,130
|
|
20230608,120500,5245686100,24950,24950,24950,24950,0
|
|
20230608,120400,5245686100,24950,24950,24950,24900,78
|
|
20230608,120300,5243740150,24950,24950,24950,24950,140
|
|
20230608,120200,5240247150,24950,24900,24950,24900,54
|
|
20230608,120100,5238902350,24950,24950,24950,24900,616
|
|
20230608,120000,5223563600,24950,24950,24950,24950,23
|
|
20230608,115900,5222989750,24950,24900,24950,24900,51
|
|
20230608,115800,5221719800,24950,24900,24950,24900,244
|
|
20230608,115700,5215644050,24900,24950,24950,24900,131
|
|
20230608,115600,5212380600,24950,24950,24950,24900,155
|
|
20230608,115500,5208518250,24950,24900,24950,24900,144
|
|
20230608,115400,5204929550,24950,24850,24950,24850,974
|
|
20230608,115300,5180710300,24900,24850,24900,24850,567
|
|
20230608,115200,5166620150,24900,24900,25000,24850,1500
|
|
20230608,115100,5129278050,24900,24900,24900,24900,4
|
|
20230608,115000,5129178450,24900,24950,24950,24850,3425
|
|
20230608,114900,5043906150,24950,24950,25000,24950,1215
|
|
20230608,114800,5013591850,25000,24950,25000,24950,374
|
|
20230608,114700,5004254150,24950,25000,25000,24950,181
|
|
20230608,114600,4999737250,25000,24950,25000,24950,316
|
|
20230608,114500,4991837300,25000,25000,25000,25000,128
|
|
20230608,114400,4988637300,25000,25000,25000,25000,36
|
|
20230608,114300,4987737300,25000,25050,25050,25000,437
|
|
20230608,114200,4976811600,25100,25050,25100,25050,151
|
|
20230608,114100,4973029000,25100,25100,25100,25100,0
|
|
20230608,114000,4973029000,25100,25050,25100,25050,37
|
|
20230608,113900,4972100850,25100,25100,25100,25050,466
|
|
20230608,113800,4960408050,25050,25050,25100,24950,636
|
|
20230608,113700,4944498000,25050,25000,25050,25000,2
|
|
20230608,113600,4944447950,25050,25050,25050,25050,102
|
|
20230608,113500,4941892850,25000,25000,25000,25000,147
|
|
20230608,113400,4938217850,25000,25000,25000,24950,586
|
|
20230608,113300,4923576050,25000,25000,25050,25000,370
|
|
20230608,113200,4914326000,25000,25100,25100,25000,272
|
|
20230608,113100,4907520600,25100,25050,25100,25050,301
|
|
20230608,113000,4899980500,25050,25050,25050,25050,50
|
|
20230608,112900,4898728000,25100,25100,25100,25100,122
|
|
20230608,112800,4895665800,25150,25150,25150,25150,4
|
|
20230608,112700,4895565200,25150,25100,25150,25100,735
|
|
20230608,112600,4877116650,25100,25050,25100,25050,28
|
|
20230608,112500,4876414650,25050,25050,25050,25050,64
|
|
20230608,112400,4874811450,25050,25000,25050,25000,309
|
|
20230608,112300,4867084200,25000,25100,25100,25000,1491
|
|
20230608,112200,4829796850,25050,25050,25100,25000,518
|
|
20230608,112100,4816837000,25050,25050,25050,25050,1176
|
|
20230608,112000,4787378200,25050,25050,25050,25050,1007
|
|
20230608,111900,4762152850,25100,25150,25150,25100,849
|
|
20230608,111800,4740841250,25150,25150,25150,25150,45
|
|
20230608,111700,4739709500,25150,25150,25150,25100,911
|
|
20230608,111600,4716842050,25100,25150,25150,25100,326
|
|
20230608,111500,4708657650,25100,25100,25150,25100,475
|
|
20230608,111400,4696734900,25150,25100,25150,25100,29
|
|
20230608,111300,4696006950,25150,25100,25150,25100,663
|
|
20230608,111200,4679355800,25150,25150,25150,25100,184
|
|
20230608,111100,4674731150,25150,25100,25150,25100,198
|
|
20230608,111000,4669754200,25150,25150,25150,25150,47
|
|
20230608,110900,4668572150,25150,25150,25150,25150,170
|
|
20230608,110800,4664296650,25150,25150,25150,25150,130
|
|
20230608,110700,4661027150,25150,25150,25150,25150,2560
|
|
20230608,110600,4596643150,25150,25150,25200,25150,1024
|
|
20230608,110500,4570889400,25150,25150,25150,25150,460
|
|
20230608,110400,4559320400,25150,25200,25200,25150,242
|
|
20230608,110300,4553229950,25200,25200,25200,25150,1352
|
|
20230608,110200,4519215100,25200,25200,25250,25200,1202
|
|
20230608,110100,4488924650,25250,25200,25250,25200,127
|
|
20230608,110000,4485723650,25250,25200,25250,25200,6
|
|
20230608,105900,4485572400,25250,25250,25250,25200,147
|
|
20230608,105800,4481866250,25250,25250,25250,25200,315
|
|
20230608,105700,4473927300,25250,25200,25250,25200,9
|
|
20230608,105600,4473700450,25250,25250,25250,25200,27
|
|
20230608,105500,4473018750,25250,25250,25250,25250,2
|
|
20230608,105400,4472968250,25200,25250,25250,25200,457
|
|
20230608,105300,4461449350,25250,25200,25250,25200,405
|
|
20230608,105200,4451238800,25250,25250,25250,25200,107
|
|
20230608,105100,4448537250,25250,25200,25250,25200,653
|
|
20230608,105000,4432081600,25200,25200,25200,25200,334
|
|
20230608,104900,4423664800,25200,25200,25250,25200,570
|
|
20230608,104800,4409300450,25250,25200,25250,25200,2060
|
|
20230608,104700,4357388400,25250,25250,25250,25250,64
|
|
20230608,104600,4355772400,25250,25200,25250,25200,1074
|
|
20230608,104500,4328707000,25250,25200,25250,25200,450
|
|
20230608,104400,4317364250,25250,25200,25250,25200,1476
|
|
20230608,104300,4280168900,25250,25250,25250,25200,278
|
|
20230608,104200,4273162400,25250,25250,25250,25200,381
|
|
20230608,104100,4263559900,25250,25200,25250,25200,1134
|
|
20230608,104000,4234958950,25250,25250,25250,25200,4659
|
|
20230608,103900,4117389500,25300,25250,25300,25250,511
|
|
20230608,103800,4104484250,25300,25300,25300,25300,697
|
|
20230608,103700,4086850150,25350,25300,25350,25300,420
|
|
20230608,103600,4076223800,25350,25350,25350,25350,409
|
|
20230608,103500,4065855650,25350,25300,25350,25300,685
|
|
20230608,103400,4048515150,25350,25300,25350,25300,135
|
|
20230608,103300,4045099600,25300,25350,25350,25300,95
|
|
20230608,103200,4042696050,25350,25350,25350,25350,13
|
|
20230608,103100,4042366500,25350,25300,25350,25300,127
|
|
20230608,103000,4039153300,25350,25300,25350,25300,335
|
|
20230608,102900,4030677750,25350,25350,25350,25300,188
|
|
20230608,102800,4025912450,25350,25250,25350,25250,78
|
|
20230608,102700,4023941050,25350,25350,25350,25250,3193
|
|
20230608,102600,3943192200,25300,25350,25350,25300,110
|
|
20230608,102500,3940409100,25300,25350,25350,25300,118
|
|
20230608,102400,3937423650,25300,25350,25350,25300,214
|
|
20230608,102300,3931999400,25300,25350,25350,25300,149
|
|
20230608,102200,3928229650,25300,25300,25350,25300,277
|
|
20230608,102100,3921216300,25350,25350,25350,25300,1294
|
|
20230608,102000,3888436600,25400,25350,25400,25350,345
|
|
20230608,101900,3879690550,25400,25350,25400,25350,323
|
|
20230608,101800,3871502350,25400,25350,25400,25350,501
|
|
20230608,101700,3858801300,25400,25400,25400,25400,417
|
|
20230608,101600,3848209500,25400,25350,25400,25300,555
|
|
20230608,101500,3834142550,25350,25350,25350,25300,290
|
|
20230608,101400,3826797800,25350,25350,25400,25350,248
|
|
20230608,101300,3820508400,25400,25400,25400,25400,2
|
|
20230608,101200,3820457600,25400,25350,25400,25300,3372
|
|
20230608,101100,3735116600,25400,25350,25400,25300,1454
|
|
20230608,101000,3698266750,25450,25400,25500,25400,111
|
|
20230608,100900,3695447100,25500,25450,25500,25400,842
|
|
20230608,100800,3674031300,25450,25400,25450,25400,1017
|
|
20230608,100700,3648198600,25400,25400,25450,25400,1767
|
|
20230608,100600,3603316750,25450,25550,25600,25400,9351
|
|
20230608,100500,3364794850,25600,25600,25600,25550,1645
|
|
20230608,100400,3322705400,25600,25550,25600,25500,1125
|
|
20230608,100300,3293939250,25500,25550,25550,25500,1978
|
|
20230608,100200,3243415700,25500,25550,25550,25450,2812
|
|
20230608,100100,3171632700,25500,25400,25550,25400,2770
|
|
20230608,100000,3101021650,25500,25350,25500,25350,1047
|
|
20230608,095900,3074386650,25400,25300,25400,25300,726
|
|
20230608,095800,3055985000,25350,25400,25400,25300,1003
|
|
20230608,095700,3030608850,25400,25300,25400,25300,514
|
|
20230608,095600,3017597650,25300,25350,25350,25250,1000
|
|
20230608,095500,2992307650,25400,25400,25400,25400,1
|
|
20230608,095400,2992282250,25400,25350,25400,25350,24
|
|
20230608,095300,2991673800,25400,25350,25400,25350,302
|
|
20230608,095200,2984016050,25400,25400,25400,25400,165
|
|
20230608,095100,2979825050,25400,25300,25400,25250,1282
|
|
20230608,095000,2947395500,25250,25300,25300,25250,1568
|
|
20230608,094900,2907803100,25250,25300,25300,25250,1769
|
|
20230608,094800,2863113700,25300,25400,25400,25300,589
|
|
20230608,094700,2848211800,25300,25300,25300,25250,834
|
|
20230608,094600,2827112050,25250,25250,25250,25250,1242
|
|
20230608,094500,2795751550,25250,25300,25300,25250,301
|
|
20230608,094400,2788148250,25300,25400,25400,25300,3085
|
|
20230608,094300,2710096450,25350,25350,25400,25350,614
|
|
20230608,094200,2694528600,25350,25400,25400,25350,765
|
|
20230608,094100,2675131500,25400,25400,25400,25400,621
|
|
20230608,094000,2659358100,25500,25400,25500,25350,1591
|
|
20230608,093900,2618854950,25500,25500,25500,25500,43
|
|
20230608,093800,2617758450,25500,25300,25500,25300,224
|
|
20230608,093700,2612075500,25350,25300,25350,25300,342
|
|
20230608,093600,2603422850,25300,25250,25300,25250,953
|
|
20230608,093500,2579327900,25250,25300,25350,25250,1461
|
|
20230608,093400,2542393650,25300,25350,25350,25300,2108
|
|
20230608,093300,2488985850,25400,25450,25500,25350,2552
|
|
20230608,093200,2424152950,25450,25450,25550,25450,1775
|
|
20230608,093100,2378940900,25450,25550,25650,25450,5719
|
|
20230608,093000,2232833600,25600,25650,25650,25500,4915
|
|
20230608,092900,2106974300,25650,25550,25650,25450,4147
|
|
20230608,092800,2000953250,25550,25400,25550,25400,1289
|
|
20230608,092700,1968090550,25500,25550,25550,25400,2899
|
|
20230608,092600,1894252000,25550,25500,25550,25400,1942
|
|
20230608,092500,1844758550,25500,25450,25600,25400,7410
|
|
20230608,092400,1655898900,25450,25400,25500,25300,3330
|
|
20230608,092300,1571312700,25350,25400,25500,25350,3107
|
|
20230608,092200,1492353450,25450,25400,25500,25350,3423
|
|
20230608,092100,1405266650,25400,25250,25400,25250,2647
|
|
20230608,092000,1338272650,25250,25250,25250,25200,791
|
|
20230608,091900,1318303650,25250,25300,25300,25200,1250
|
|
20230608,091800,1286711900,25300,25300,25300,25300,794
|
|
20230608,091700,1266623700,25250,25450,25450,25250,4173
|
|
20230608,091600,1160958750,25400,25500,25600,25300,6932
|
|
20230608,091500,984592350,25500,25700,25700,25500,4033
|
|
20230608,091400,881179450,25650,25400,25700,25400,4792
|
|
20230608,091300,758608300,25400,25450,25450,25400,549
|
|
20230608,091200,744651250,25450,25250,25450,25200,890
|
|
20230608,091100,722089900,25250,25300,25350,25200,1531
|
|
20230608,091000,683427900,25300,25200,25350,25200,336
|
|
20230608,090900,674923850,25200,25350,25350,25200,757
|
|
20230608,090800,655795500,25350,25150,25350,25150,378
|
|
20230608,090700,646282500,25150,25250,25250,25150,2105
|
|
20230608,090600,593200400,25250,25300,25300,25250,656
|
|
20230608,090500,576623350,25300,25300,25300,25300,427
|
|
20230608,090400,565820250,25300,25400,25400,25300,2144
|
|
20230608,090300,511435650,25450,25350,25500,25150,6051
|
|
20230608,090200,358069950,25350,25450,25450,25350,2868
|
|
20230608,090100,285315300,25450,25400,25500,25400,4562
|
|
20230608,090000,169105550,25350,25350,25500,25350,6389
|