724 lines
38 KiB
CSV
724 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230609,210100,6670636600,25250,25250,25250,25250,5233
|
|
20230609,210000,6670636600,25250,25250,25250,25250,0
|
|
20230609,205900,6670636600,25250,25250,25250,25250,0
|
|
20230609,205800,6670636600,25250,25250,25250,25250,0
|
|
20230609,205700,6670636600,25250,25250,25250,25250,0
|
|
20230609,205600,6670636600,25250,25250,25250,25250,0
|
|
20230609,205500,6670636600,25250,25250,25250,25250,0
|
|
20230609,205400,6670636600,25250,25250,25250,25250,0
|
|
20230609,205300,6670636600,25250,25250,25250,25250,0
|
|
20230609,205200,6670636600,25250,25250,25250,25250,0
|
|
20230609,205100,6670636600,25250,25250,25250,25250,0
|
|
20230609,205000,6670636600,25250,25250,25250,25250,0
|
|
20230609,204900,6670636600,25250,25250,25250,25250,0
|
|
20230609,204800,6670636600,25250,25250,25250,25250,0
|
|
20230609,204700,6670636600,25250,25250,25250,25250,0
|
|
20230609,204600,6670636600,25250,25250,25250,25250,0
|
|
20230609,204500,6670636600,25250,25250,25250,25250,0
|
|
20230609,204400,6670636600,25250,25250,25250,25250,0
|
|
20230609,204300,6670636600,25250,25250,25250,25250,0
|
|
20230609,204200,6670636600,25250,25250,25250,25250,0
|
|
20230609,204100,6670636600,25250,25250,25250,25250,0
|
|
20230609,204000,6670636600,25250,25250,25250,25250,0
|
|
20230609,203900,6670636600,25250,25250,25250,25250,0
|
|
20230609,203800,6670636600,25250,25250,25250,25250,0
|
|
20230609,203700,6670636600,25250,25250,25250,25250,0
|
|
20230609,203600,6670636600,25250,25250,25250,25250,0
|
|
20230609,203500,6670636600,25250,25250,25250,25250,0
|
|
20230609,203400,6670636600,25250,25250,25250,25250,0
|
|
20230609,203300,6670636600,25250,25250,25250,25250,0
|
|
20230609,203200,6670636600,25250,25250,25250,25250,0
|
|
20230609,203100,6670636600,25250,25250,25250,25250,5233
|
|
20230609,203000,6670636600,25250,25250,25250,25250,0
|
|
20230609,202900,6670636600,25250,25250,25250,25250,0
|
|
20230609,202800,6670636600,25250,25250,25250,25250,0
|
|
20230609,202700,6670636600,25250,25250,25250,25250,0
|
|
20230609,202600,6670636600,25250,25250,25250,25250,0
|
|
20230609,202500,6670636600,25250,25250,25250,25250,0
|
|
20230609,202400,6670636600,25250,25250,25250,25250,0
|
|
20230609,202300,6670636600,25250,25250,25250,25250,0
|
|
20230609,202200,6670636600,25250,25250,25250,25250,0
|
|
20230609,202100,6670636600,25250,25250,25250,25250,0
|
|
20230609,202000,6670636600,25250,25250,25250,25250,0
|
|
20230609,201900,6670636600,25250,25250,25250,25250,0
|
|
20230609,201800,6670636600,25250,25250,25250,25250,0
|
|
20230609,201700,6670636600,25250,25250,25250,25250,0
|
|
20230609,201600,6670636600,25250,25250,25250,25250,0
|
|
20230609,201500,6670636600,25250,25250,25250,25250,0
|
|
20230609,201400,6670636600,25250,25250,25250,25250,0
|
|
20230609,201300,6670636600,25250,25250,25250,25250,0
|
|
20230609,201200,6670636600,25250,25250,25250,25250,0
|
|
20230609,201100,6670636600,25250,25250,25250,25250,0
|
|
20230609,201000,6670636600,25250,25250,25250,25250,0
|
|
20230609,200900,6670636600,25250,25250,25250,25250,0
|
|
20230609,200800,6670636600,25250,25250,25250,25250,0
|
|
20230609,200700,6670636600,25250,25250,25250,25250,0
|
|
20230609,200600,6670636600,25250,25250,25250,25250,0
|
|
20230609,200500,6670636600,25250,25250,25250,25250,0
|
|
20230609,200400,6670636600,25250,25250,25250,25250,0
|
|
20230609,200300,6670636600,25250,25250,25250,25250,0
|
|
20230609,200200,6670636600,25250,25250,25250,25250,0
|
|
20230609,200100,6670636600,25250,25250,25250,25250,5233
|
|
20230609,200000,6670636600,25250,25250,25250,25250,0
|
|
20230609,195900,6670636600,25250,25250,25250,25250,0
|
|
20230609,195800,6670636600,25250,25250,25250,25250,0
|
|
20230609,195700,6670636600,25250,25250,25250,25250,0
|
|
20230609,195600,6670636600,25250,25250,25250,25250,0
|
|
20230609,195500,6670636600,25250,25250,25250,25250,0
|
|
20230609,195400,6670636600,25250,25250,25250,25250,0
|
|
20230609,195300,6670636600,25250,25250,25250,25250,0
|
|
20230609,195200,6670636600,25250,25250,25250,25250,0
|
|
20230609,195100,6670636600,25250,25250,25250,25250,0
|
|
20230609,195000,6670636600,25250,25250,25250,25250,0
|
|
20230609,194900,6670636600,25250,25250,25250,25250,0
|
|
20230609,194800,6670636600,25250,25250,25250,25250,0
|
|
20230609,194700,6670636600,25250,25250,25250,25250,0
|
|
20230609,194600,6670636600,25250,25250,25250,25250,0
|
|
20230609,194500,6670636600,25250,25250,25250,25250,0
|
|
20230609,194400,6670636600,25250,25250,25250,25250,0
|
|
20230609,194300,6670636600,25250,25250,25250,25250,0
|
|
20230609,194200,6670636600,25250,25250,25250,25250,0
|
|
20230609,194100,6670636600,25250,25250,25250,25250,0
|
|
20230609,194000,6670636600,25250,25250,25250,25250,0
|
|
20230609,193900,6670636600,25250,25250,25250,25250,0
|
|
20230609,193800,6670636600,25250,25250,25250,25250,0
|
|
20230609,193700,6670636600,25250,25250,25250,25250,0
|
|
20230609,193600,6670636600,25250,25250,25250,25250,0
|
|
20230609,193500,6670636600,25250,25250,25250,25250,0
|
|
20230609,193400,6670636600,25250,25250,25250,25250,0
|
|
20230609,193300,6670636600,25250,25250,25250,25250,0
|
|
20230609,193200,6670636600,25250,25250,25250,25250,0
|
|
20230609,193100,6670636600,25250,25250,25250,25250,5233
|
|
20230609,193000,6670636600,25250,25250,25250,25250,0
|
|
20230609,192900,6670636600,25250,25250,25250,25250,0
|
|
20230609,192800,6670636600,25250,25250,25250,25250,0
|
|
20230609,192700,6670636600,25250,25250,25250,25250,0
|
|
20230609,192600,6670636600,25250,25250,25250,25250,0
|
|
20230609,192500,6670636600,25250,25250,25250,25250,0
|
|
20230609,192400,6670636600,25250,25250,25250,25250,0
|
|
20230609,192300,6670636600,25250,25250,25250,25250,0
|
|
20230609,192200,6670636600,25250,25250,25250,25250,0
|
|
20230609,192100,6670636600,25250,25250,25250,25250,0
|
|
20230609,192000,6670636600,25250,25250,25250,25250,0
|
|
20230609,191900,6670636600,25250,25250,25250,25250,0
|
|
20230609,191800,6670636600,25250,25250,25250,25250,0
|
|
20230609,191700,6670636600,25250,25250,25250,25250,0
|
|
20230609,191600,6670636600,25250,25250,25250,25250,0
|
|
20230609,191500,6670636600,25250,25250,25250,25250,0
|
|
20230609,191400,6670636600,25250,25250,25250,25250,0
|
|
20230609,191300,6670636600,25250,25250,25250,25250,0
|
|
20230609,191200,6670636600,25250,25250,25250,25250,0
|
|
20230609,191100,6670636600,25250,25250,25250,25250,0
|
|
20230609,191000,6670636600,25250,25250,25250,25250,0
|
|
20230609,190900,6670636600,25250,25250,25250,25250,0
|
|
20230609,190800,6670636600,25250,25250,25250,25250,0
|
|
20230609,190700,6670636600,25250,25250,25250,25250,0
|
|
20230609,190600,6670636600,25250,25250,25250,25250,0
|
|
20230609,190500,6670636600,25250,25250,25250,25250,0
|
|
20230609,190400,6670636600,25250,25250,25250,25250,0
|
|
20230609,190300,6670636600,25250,25250,25250,25250,0
|
|
20230609,190200,6670636600,25250,25250,25250,25250,0
|
|
20230609,190100,6670636600,25250,25250,25250,25250,5233
|
|
20230609,190000,6670636600,25250,25250,25250,25250,0
|
|
20230609,185900,6670636600,25250,25250,25250,25250,0
|
|
20230609,185800,6670636600,25250,25250,25250,25250,0
|
|
20230609,185700,6670636600,25250,25250,25250,25250,0
|
|
20230609,185600,6670636600,25250,25250,25250,25250,0
|
|
20230609,185500,6670636600,25250,25250,25250,25250,0
|
|
20230609,185400,6670636600,25250,25250,25250,25250,0
|
|
20230609,185300,6670636600,25250,25250,25250,25250,0
|
|
20230609,185200,6670636600,25250,25250,25250,25250,0
|
|
20230609,185100,6670636600,25250,25250,25250,25250,0
|
|
20230609,185000,6670636600,25250,25250,25250,25250,0
|
|
20230609,184900,6670636600,25250,25250,25250,25250,0
|
|
20230609,184800,6670636600,25250,25250,25250,25250,0
|
|
20230609,184700,6670636600,25250,25250,25250,25250,0
|
|
20230609,184600,6670636600,25250,25250,25250,25250,0
|
|
20230609,184500,6670636600,25250,25250,25250,25250,0
|
|
20230609,184400,6670636600,25250,25250,25250,25250,0
|
|
20230609,184300,6670636600,25250,25250,25250,25250,0
|
|
20230609,184200,6670636600,25250,25250,25250,25250,0
|
|
20230609,184100,6670636600,25250,25250,25250,25250,0
|
|
20230609,184000,6670636600,25250,25250,25250,25250,0
|
|
20230609,183900,6670636600,25250,25250,25250,25250,0
|
|
20230609,183800,6670636600,25250,25250,25250,25250,0
|
|
20230609,183700,6670636600,25250,25250,25250,25250,0
|
|
20230609,183600,6670636600,25250,25250,25250,25250,0
|
|
20230609,183500,6670636600,25250,25250,25250,25250,0
|
|
20230609,183400,6670636600,25250,25250,25250,25250,0
|
|
20230609,183300,6670636600,25250,25250,25250,25250,0
|
|
20230609,183200,6670636600,25250,25250,25250,25250,0
|
|
20230609,183100,6670636600,25250,25250,25250,25250,5233
|
|
20230609,183000,6670636600,25250,25250,25250,25250,0
|
|
20230609,182900,6670636600,25250,25250,25250,25250,0
|
|
20230609,182800,6670636600,25250,25250,25250,25250,0
|
|
20230609,182700,6670636600,25250,25250,25250,25250,0
|
|
20230609,182600,6670636600,25250,25250,25250,25250,0
|
|
20230609,182500,6670636600,25250,25250,25250,25250,0
|
|
20230609,182400,6670636600,25250,25250,25250,25250,0
|
|
20230609,182300,6670636600,25250,25250,25250,25250,0
|
|
20230609,182200,6670636600,25250,25250,25250,25250,0
|
|
20230609,182100,6670636600,25250,25250,25250,25250,0
|
|
20230609,182000,6670636600,25250,25250,25250,25250,0
|
|
20230609,181900,6670636600,25250,25250,25250,25250,0
|
|
20230609,181800,6670636600,25250,25250,25250,25250,0
|
|
20230609,181700,6670636600,25250,25250,25250,25250,0
|
|
20230609,181600,6670636600,25250,25250,25250,25250,0
|
|
20230609,181500,6670636600,25250,25250,25250,25250,0
|
|
20230609,181400,6670636600,25250,25250,25250,25250,0
|
|
20230609,181300,6670636600,25250,25250,25250,25250,0
|
|
20230609,181200,6670636600,25250,25250,25250,25250,0
|
|
20230609,181100,6670636600,25250,25250,25250,25250,0
|
|
20230609,181000,6670636600,25250,25250,25250,25250,0
|
|
20230609,180900,6670636600,25250,25250,25250,25250,0
|
|
20230609,180800,6670636600,25250,25250,25250,25250,0
|
|
20230609,180700,6670636600,25250,25250,25250,25250,0
|
|
20230609,180600,6670636600,25250,25250,25250,25250,0
|
|
20230609,180500,6670636600,25250,25250,25250,25250,0
|
|
20230609,180400,6670636600,25250,25250,25250,25250,0
|
|
20230609,180300,6670636600,25250,25250,25250,25250,0
|
|
20230609,180200,6670636600,25250,25250,25250,25250,0
|
|
20230609,180100,6670636600,25250,25250,25250,25250,5233
|
|
20230609,180000,6670636600,25250,25250,25250,25250,0
|
|
20230609,175900,6670636600,25250,25250,25250,25250,0
|
|
20230609,175800,6670636600,25250,25250,25250,25250,0
|
|
20230609,175700,6670636600,25250,25250,25250,25250,0
|
|
20230609,175600,6670636600,25250,25250,25250,25250,0
|
|
20230609,175500,6670636600,25250,25250,25250,25250,0
|
|
20230609,175400,6670636600,25250,25250,25250,25250,0
|
|
20230609,175300,6670636600,25250,25250,25250,25250,0
|
|
20230609,175200,6670636600,25250,25250,25250,25250,0
|
|
20230609,175100,6670636600,25250,25250,25250,25250,0
|
|
20230609,175000,6670636600,25250,25250,25250,25250,0
|
|
20230609,174900,6670636600,25250,25250,25250,25250,0
|
|
20230609,174800,6670636600,25250,25250,25250,25250,0
|
|
20230609,174700,6670636600,25250,25250,25250,25250,0
|
|
20230609,174600,6670636600,25250,25250,25250,25250,0
|
|
20230609,174500,6670636600,25250,25250,25250,25250,0
|
|
20230609,174400,6670636600,25250,25250,25250,25250,0
|
|
20230609,174300,6670636600,25250,25250,25250,25250,0
|
|
20230609,174200,6670636600,25250,25250,25250,25250,0
|
|
20230609,174100,6670636600,25250,25250,25250,25250,0
|
|
20230609,174000,6670636600,25250,25250,25250,25250,0
|
|
20230609,173900,6670636600,25250,25250,25250,25250,0
|
|
20230609,173800,6670636600,25250,25250,25250,25250,0
|
|
20230609,173700,6670636600,25250,25250,25250,25250,0
|
|
20230609,173600,6670636600,25250,25250,25250,25250,0
|
|
20230609,173500,6670636600,25250,25250,25250,25250,0
|
|
20230609,173400,6670636600,25250,25250,25250,25250,0
|
|
20230609,173300,6670636600,25250,25250,25250,25250,0
|
|
20230609,173200,6670636600,25250,25250,25250,25250,0
|
|
20230609,173100,6670636600,25250,25250,25250,25250,5233
|
|
20230609,173000,6670636600,25250,25250,25250,25250,0
|
|
20230609,172900,6670636600,25250,25250,25250,25250,0
|
|
20230609,172800,6670636600,25250,25250,25250,25250,0
|
|
20230609,172700,6670636600,25250,25250,25250,25250,0
|
|
20230609,172600,6670636600,25250,25250,25250,25250,0
|
|
20230609,172500,6670636600,25250,25250,25250,25250,0
|
|
20230609,172400,6670636600,25250,25250,25250,25250,0
|
|
20230609,172300,6670636600,25250,25250,25250,25250,0
|
|
20230609,172200,6670636600,25250,25250,25250,25250,0
|
|
20230609,172100,6670636600,25250,25250,25250,25250,0
|
|
20230609,172000,6670636600,25250,25250,25250,25250,0
|
|
20230609,171900,6670636600,25250,25250,25250,25250,0
|
|
20230609,171800,6670636600,25250,25250,25250,25250,0
|
|
20230609,171700,6670636600,25250,25250,25250,25250,0
|
|
20230609,171600,6670636600,25250,25250,25250,25250,0
|
|
20230609,171500,6670636600,25250,25250,25250,25250,0
|
|
20230609,171400,6670636600,25250,25250,25250,25250,0
|
|
20230609,171300,6670636600,25250,25250,25250,25250,0
|
|
20230609,171200,6670636600,25250,25250,25250,25250,0
|
|
20230609,171100,6670636600,25250,25250,25250,25250,0
|
|
20230609,171000,6670636600,25250,25250,25250,25250,0
|
|
20230609,170900,6670636600,25250,25250,25250,25250,0
|
|
20230609,170800,6670636600,25250,25250,25250,25250,0
|
|
20230609,170700,6670636600,25250,25250,25250,25250,0
|
|
20230609,170600,6670636600,25250,25250,25250,25250,0
|
|
20230609,170500,6670636600,25250,25250,25250,25250,0
|
|
20230609,170400,6670636600,25250,25250,25250,25250,0
|
|
20230609,170300,6670636600,25250,25250,25250,25250,0
|
|
20230609,170200,6670636600,25250,25250,25250,25250,0
|
|
20230609,170100,6670636600,25250,25250,25250,25250,5233
|
|
20230609,170000,6670636600,25250,25250,25250,25250,0
|
|
20230609,165900,6670636600,25250,25250,25250,25250,0
|
|
20230609,165800,6670636600,25250,25250,25250,25250,0
|
|
20230609,165700,6670636600,25250,25250,25250,25250,0
|
|
20230609,165600,6670636600,25250,25250,25250,25250,0
|
|
20230609,165500,6670636600,25250,25250,25250,25250,0
|
|
20230609,165400,6670636600,25250,25250,25250,25250,0
|
|
20230609,165300,6670636600,25250,25250,25250,25250,0
|
|
20230609,165200,6670636600,25250,25250,25250,25250,0
|
|
20230609,165100,6670636600,25250,25250,25250,25250,0
|
|
20230609,165000,6670636600,25250,25250,25250,25250,0
|
|
20230609,164900,6670636600,25250,25250,25250,25250,0
|
|
20230609,164800,6670636600,25250,25250,25250,25250,0
|
|
20230609,164700,6670636600,25250,25250,25250,25250,0
|
|
20230609,164600,6670636600,25250,25250,25250,25250,0
|
|
20230609,164500,6670636600,25250,25250,25250,25250,0
|
|
20230609,164400,6670636600,25250,25250,25250,25250,0
|
|
20230609,164300,6670636600,25250,25250,25250,25250,0
|
|
20230609,164200,6670636600,25250,25250,25250,25250,0
|
|
20230609,164100,6670636600,25250,25250,25250,25250,0
|
|
20230609,164000,6670636600,25250,25250,25250,25250,0
|
|
20230609,163900,6670636600,25250,25250,25250,25250,0
|
|
20230609,163800,6670636600,25250,25250,25250,25250,0
|
|
20230609,163700,6670636600,25250,25250,25250,25250,0
|
|
20230609,163600,6670636600,25250,25250,25250,25250,0
|
|
20230609,163500,6670636600,25250,25250,25250,25250,0
|
|
20230609,163400,6670636600,25250,25250,25250,25250,0
|
|
20230609,163300,6670636600,25250,25250,25250,25250,0
|
|
20230609,163200,6670636600,25250,25250,25250,25250,0
|
|
20230609,163100,6670636600,25250,25250,25250,25250,5233
|
|
20230609,163000,6670636600,25250,25250,25250,25250,0
|
|
20230609,162900,6670636600,25250,25250,25250,25250,0
|
|
20230609,162800,6670636600,25250,25250,25250,25250,0
|
|
20230609,162700,6670636600,25250,25250,25250,25250,0
|
|
20230609,162600,6670636600,25250,25250,25250,25250,0
|
|
20230609,162500,6670636600,25250,25250,25250,25250,0
|
|
20230609,162400,6670636600,25250,25250,25250,25250,0
|
|
20230609,162300,6670636600,25250,25250,25250,25250,0
|
|
20230609,162200,6670636600,25250,25250,25250,25250,0
|
|
20230609,162100,6670636600,25250,25250,25250,25250,0
|
|
20230609,162000,6670636600,25250,25250,25250,25250,0
|
|
20230609,161900,6670636600,25250,25250,25250,25250,0
|
|
20230609,161800,6670636600,25250,25250,25250,25250,0
|
|
20230609,161700,6670636600,25250,25250,25250,25250,0
|
|
20230609,161600,6670636600,25250,25250,25250,25250,0
|
|
20230609,161500,6670636600,25250,25250,25250,25250,0
|
|
20230609,161400,6670636600,25250,25250,25250,25250,0
|
|
20230609,161300,6670636600,25250,25250,25250,25250,0
|
|
20230609,161200,6670636600,25250,25250,25250,25250,0
|
|
20230609,161100,6670636600,25250,25250,25250,25250,0
|
|
20230609,161000,6670636600,25250,25250,25250,25250,0
|
|
20230609,160900,6670636600,25250,25250,25250,25250,0
|
|
20230609,160800,6670636600,25250,25250,25250,25250,0
|
|
20230609,160700,6670636600,25250,25250,25250,25250,0
|
|
20230609,160600,6670636600,25250,25250,25250,25250,0
|
|
20230609,160500,6670636600,25250,25250,25250,25250,0
|
|
20230609,160400,6670636600,25250,25250,25250,25250,0
|
|
20230609,160300,6670636600,25250,25250,25250,25250,0
|
|
20230609,160200,6670636600,25250,25250,25250,25250,0
|
|
20230609,160100,6670636600,25250,25250,25250,25250,5233
|
|
20230609,160000,6670636600,25250,25250,25250,25250,0
|
|
20230609,155900,6670636600,25250,25250,25250,25250,0
|
|
20230609,155800,6670636600,25250,25250,25250,25250,0
|
|
20230609,155700,6670636600,25250,25250,25250,25250,0
|
|
20230609,155600,6670636600,25250,25250,25250,25250,0
|
|
20230609,155500,6670636600,25250,25250,25250,25250,0
|
|
20230609,155400,6670636600,25250,25250,25250,25250,0
|
|
20230609,155300,6670636600,25250,25250,25250,25250,0
|
|
20230609,155200,6670636600,25250,25250,25250,25250,0
|
|
20230609,155100,6670636600,25250,25250,25250,25250,0
|
|
20230609,155000,6670636600,25250,25250,25250,25250,0
|
|
20230609,154900,6670636600,25250,25250,25250,25250,0
|
|
20230609,154800,6670636600,25250,25250,25250,25250,0
|
|
20230609,154700,6670636600,25250,25250,25250,25250,0
|
|
20230609,154600,6670636600,25250,25250,25250,25250,0
|
|
20230609,154500,6670636600,25250,25250,25250,25250,0
|
|
20230609,154400,6670636600,25250,25250,25250,25250,0
|
|
20230609,154300,6670636600,25250,25250,25250,25250,0
|
|
20230609,154200,6670636600,25250,25250,25250,25250,0
|
|
20230609,154100,6670636600,25250,25250,25250,25250,0
|
|
20230609,154000,6670636600,25250,25250,25250,25250,0
|
|
20230609,153900,6670636600,25250,25250,25250,25250,0
|
|
20230609,153800,6670636600,25250,25250,25250,25250,0
|
|
20230609,153700,6670636600,25250,25250,25250,25250,0
|
|
20230609,153600,6670636600,25250,25250,25250,25250,0
|
|
20230609,153500,6670636600,25250,25250,25250,25250,0
|
|
20230609,153400,6670636600,25250,25250,25250,25250,0
|
|
20230609,153300,6670636600,25250,25250,25250,25250,0
|
|
20230609,153200,6670636600,25250,25250,25250,25250,0
|
|
20230609,153100,6670636600,25250,25250,25250,25250,5233
|
|
20230609,153000,6670636600,25250,25250,25250,25250,5233
|
|
20230609,152900,6538503350,25150,25150,25150,25150,0
|
|
20230609,152800,6538503350,25150,25150,25150,25150,0
|
|
20230609,152700,6538503350,25150,25150,25150,25150,0
|
|
20230609,152600,6538503350,25150,25150,25150,25150,0
|
|
20230609,152500,6538503350,25150,25150,25150,25150,0
|
|
20230609,152400,6538503350,25150,25150,25150,25150,0
|
|
20230609,152300,6538503350,25150,25150,25150,25150,0
|
|
20230609,152200,6538503350,25150,25150,25150,25150,0
|
|
20230609,152100,6538503350,25150,25150,25150,25150,0
|
|
20230609,152000,6538503350,25150,25150,25150,25150,0
|
|
20230609,151900,6538503350,25150,25150,25200,25150,3093
|
|
20230609,151800,6460612700,25150,25200,25200,25150,383
|
|
20230609,151700,6450978750,25150,25150,25200,25150,829
|
|
20230609,151600,6430128900,25150,25150,25200,25150,921
|
|
20230609,151500,6406952600,25150,25200,25200,25150,219
|
|
20230609,151400,6401444400,25150,25250,25250,25150,1226
|
|
20230609,151300,6370519500,25250,25250,25250,25250,603
|
|
20230609,151200,6355293750,25200,25150,25200,25150,2918
|
|
20230609,151100,6281815450,25150,25150,25150,25100,46
|
|
20230609,151000,6280659100,25150,25150,25150,25100,273
|
|
20230609,150900,6273802350,25100,25100,25100,25050,321
|
|
20230609,150800,6265749650,25100,25100,25150,25100,1068
|
|
20230609,150700,6238932150,25100,25050,25150,25050,756
|
|
20230609,150600,6219957700,25050,25050,25150,25050,516
|
|
20230609,150500,6207011700,25050,25050,25100,25050,174
|
|
20230609,150400,6202652850,25050,25150,25150,25050,2596
|
|
20230609,150300,6137485050,25150,25100,25150,25050,999
|
|
20230609,150200,6112410650,25100,25050,25100,25050,263
|
|
20230609,150100,6105821800,25100,25050,25100,25050,96
|
|
20230609,150000,6103413400,25050,25100,25100,25000,154
|
|
20230609,145900,6099552000,25050,25050,25050,25000,515
|
|
20230609,145800,6086651800,25050,25050,25050,25000,67
|
|
20230609,145700,6084974450,25050,25050,25050,25050,103
|
|
20230609,145600,6082394300,25000,25000,25050,25000,256
|
|
20230609,145500,6075991450,25000,24950,25000,24950,103
|
|
20230609,145400,6073421350,24950,25000,25000,24950,664
|
|
20230609,145300,6056854050,25000,25000,25000,25000,86
|
|
20230609,145200,6054704050,25000,24950,25000,24950,1371
|
|
20230609,145100,6020495350,25000,24950,25000,24950,423
|
|
20230609,145000,6009941100,25000,25000,25000,25000,44
|
|
20230609,144900,6008841100,25000,25000,25050,25000,299
|
|
20230609,144800,6001366000,25000,25000,25000,25000,2
|
|
20230609,144700,6001316000,24950,25100,25100,24950,2342
|
|
20230609,144600,5942853750,25000,25000,25000,25000,157
|
|
20230609,144500,5938928750,25000,25000,25000,24950,114
|
|
20230609,144400,5936083500,24950,25000,25000,24950,79
|
|
20230609,144300,5934112100,25000,25000,25000,25000,65
|
|
20230609,144200,5932487100,25000,25000,25000,24950,285
|
|
20230609,144100,5925376200,24950,25000,25000,24950,206
|
|
20230609,144000,5920236350,25000,24950,25000,24950,913
|
|
20230609,143900,5897456700,24950,25000,25000,24950,643
|
|
20230609,143800,5881395350,25000,25050,25050,24950,1294
|
|
20230609,143700,5849098500,25000,25100,25100,25000,251
|
|
20230609,143600,5842821050,25100,25000,25100,25000,29
|
|
20230609,143500,5842095450,25000,25000,25000,24950,1769
|
|
20230609,143400,5797888350,25000,25100,25100,25000,1076
|
|
20230609,143300,5770987750,25100,25100,25100,25050,3669
|
|
20230609,143200,5678997150,25100,25150,25200,25100,190
|
|
20230609,143100,5674222750,25150,25200,25200,25150,392
|
|
20230609,143000,5664363900,25200,25200,25200,25100,269
|
|
20230609,142900,5657598400,25100,25150,25150,25100,389
|
|
20230609,142800,5647815150,25200,25150,25200,25150,7
|
|
20230609,142700,5647638800,25200,25150,25200,25150,355
|
|
20230609,142600,5638710300,25150,25150,25150,25150,231
|
|
20230609,142500,5632900650,25150,25100,25150,25100,226
|
|
20230609,142400,5627216800,25150,25150,25200,25150,2585
|
|
20230609,142300,5562203950,25200,25200,25200,25200,12
|
|
20230609,142200,5561901550,25200,25200,25200,25150,521
|
|
20230609,142100,5548784300,25200,25200,25200,25200,342
|
|
20230609,142000,5540165900,25250,25250,25250,25200,156
|
|
20230609,141900,5536229350,25250,25250,25250,25250,120
|
|
20230609,141800,5533199350,25250,25250,25250,25200,521
|
|
20230609,141700,5520069700,25200,25200,25250,25200,492
|
|
20230609,141600,5507668750,25300,25300,25300,25250,743
|
|
20230609,141500,5488897100,25250,25300,25350,25250,157
|
|
20230609,141400,5484925450,25250,25250,25250,25250,405
|
|
20230609,141300,5474699200,25300,25250,25300,25250,378
|
|
20230609,141200,5465154450,25300,25350,25350,25250,16
|
|
20230609,141100,5464750200,25350,25350,25350,25350,5
|
|
20230609,141000,5464623450,25350,25350,25350,25300,1331
|
|
20230609,140900,5430914050,25350,25300,25350,25250,323
|
|
20230609,140800,5422751950,25300,25350,25350,25250,1823
|
|
20230609,140700,5376602950,25350,25400,25400,25350,741
|
|
20230609,140600,5357799850,25400,25400,25400,25350,211
|
|
20230609,140500,5352440850,25400,25350,25400,25300,1116
|
|
20230609,140400,5324154200,25350,25350,25350,25300,402
|
|
20230609,140300,5313976100,25350,25350,25400,25300,380
|
|
20230609,140200,5304341450,25350,25400,25450,25350,3902
|
|
20230609,140100,5205299350,25400,25400,25400,25350,1362
|
|
20230609,140000,5170719550,25350,25300,25400,25300,4257
|
|
20230609,135900,5062917500,25300,25250,25300,25250,939
|
|
20230609,135800,5039178500,25250,25300,25300,25250,83
|
|
20230609,135700,5037082500,25250,25250,25300,25250,569
|
|
20230609,135600,5022715200,25250,25300,25300,25250,514
|
|
20230609,135500,5009736250,25300,25200,25300,25200,398
|
|
20230609,135400,4999684150,25300,25250,25300,25250,1081
|
|
20230609,135300,4972388600,25250,25200,25250,25150,1008
|
|
20230609,135200,4946975150,25200,25200,25200,25150,274
|
|
20230609,135100,4940072400,25250,25200,25250,25200,141
|
|
20230609,135000,4936512200,25250,25250,25250,25250,81
|
|
20230609,134900,4934466950,25250,25200,25250,25200,746
|
|
20230609,134800,4915658600,25200,25250,25250,25200,555
|
|
20230609,134700,4901654850,25250,25250,25250,25250,156
|
|
20230609,134600,4897715850,25250,25250,25250,25200,16
|
|
20230609,134500,4897312350,25250,25250,25250,25200,454
|
|
20230609,134400,4885848950,25300,25200,25300,25150,4717
|
|
20230609,134300,4766846300,25150,25200,25200,25150,4
|
|
20230609,134200,4766745600,25200,25200,25200,25200,311
|
|
20230609,134100,4758908400,25200,25250,25250,25150,1337
|
|
20230609,134000,4725234350,25250,25200,25250,25200,1203
|
|
20230609,133900,4694902800,25200,25150,25200,25150,168
|
|
20230609,133800,4690676800,25150,25150,25150,25150,1539
|
|
20230609,133700,4651970950,25150,25150,25150,25050,201
|
|
20230609,133600,4646916000,25150,25150,25150,25150,55
|
|
20230609,133500,4645532750,25150,25150,25150,25150,98
|
|
20230609,133400,4643068050,25150,25150,25150,25150,8
|
|
20230609,133300,4642866850,25150,25050,25150,25050,187
|
|
20230609,133200,4638172400,25150,25100,25150,25100,534
|
|
20230609,133100,4624768650,25150,25100,25150,25050,230
|
|
20230609,133000,4618994050,25100,25100,25100,25050,13
|
|
20230609,132900,4618668000,25100,25100,25100,25100,5
|
|
20230609,132800,4618542500,25100,25100,25100,25050,54
|
|
20230609,132700,4617189600,25050,25050,25050,25050,74
|
|
20230609,132600,4615335900,25050,25050,25050,25050,83
|
|
20230609,132500,4613256750,25100,25100,25100,25100,20
|
|
20230609,132400,4612754750,25100,25100,25100,25100,209
|
|
20230609,132300,4607508850,25100,25000,25100,25000,292
|
|
20230609,132200,4600207700,25000,25050,25100,25000,506
|
|
20230609,132100,4587557200,25050,25050,25050,25000,1002
|
|
20230609,132000,4562501100,25100,25100,25100,25100,5
|
|
20230609,131900,4562375600,25100,25100,25150,25100,1877
|
|
20230609,131800,4515262850,25100,25050,25100,25000,984
|
|
20230609,131700,4490573800,25050,25100,25100,25000,73
|
|
20230609,131600,4488747450,25100,25050,25100,25050,406
|
|
20230609,131500,4478577050,25050,25050,25050,25050,47
|
|
20230609,131400,4477399700,25050,25050,25100,25000,575
|
|
20230609,131300,4462997250,25050,25000,25050,25000,259
|
|
20230609,131200,4456522050,24950,25000,25000,24950,307
|
|
20230609,131100,4448859550,25000,25000,25050,25000,8
|
|
20230609,131000,4448659450,25050,25000,25050,24950,212
|
|
20230609,130900,4443363200,25050,25000,25050,24950,117
|
|
20230609,130800,4440439300,25000,25000,25000,25000,121
|
|
20230609,130700,4437414300,25000,25050,25050,25000,28
|
|
20230609,130600,4436714150,25050,25000,25050,25000,111
|
|
20230609,130500,4433938800,25000,25000,25000,25000,320
|
|
20230609,130400,4425938800,25000,25000,25000,25000,210
|
|
20230609,130300,4420688800,24950,24950,24950,24950,148
|
|
20230609,130200,4416996200,24950,24950,24950,24950,44
|
|
20230609,130100,4415898400,24950,25000,25000,24950,4
|
|
20230609,130000,4415798550,24950,24950,24950,24950,12
|
|
20230609,125900,4415499150,24950,24950,24950,24950,35
|
|
20230609,125800,4414625900,24950,24950,25000,24950,898
|
|
20230609,125700,4392214950,25000,25000,25000,25000,3
|
|
20230609,125600,4392139950,24950,24950,24950,24950,0
|
|
20230609,125500,4392139950,24950,25000,25000,24950,131
|
|
20230609,125400,4388869950,25000,24950,25000,24950,91
|
|
20230609,125300,4386599400,24950,24950,24950,24950,122
|
|
20230609,125200,4383555500,24950,25000,25000,24950,12
|
|
20230609,125100,4383256000,24900,24900,24900,24900,150
|
|
20230609,125000,4379521000,24950,25050,25050,24950,867
|
|
20230609,124900,4357889250,25050,24950,25050,24950,109
|
|
20230609,124800,4355164450,24950,24950,24950,24900,383
|
|
20230609,124700,4345609050,24900,25000,25000,24900,1230
|
|
20230609,124600,4314899050,25000,25000,25000,24950,49
|
|
20230609,124500,4313675750,25000,25000,25050,25000,116
|
|
20230609,124400,4310772850,25050,25000,25050,24950,79
|
|
20230609,124300,4308798750,24950,24950,24950,24950,0
|
|
20230609,124200,4308798750,24950,25050,25050,24950,66
|
|
20230609,124100,4307149600,25000,24950,25000,24950,98
|
|
20230609,124000,4304701300,24950,24950,24950,24950,135
|
|
20230609,123900,4301333050,24950,24900,24950,24900,289
|
|
20230609,123800,4294129950,24900,24900,24900,24900,1165
|
|
20230609,123700,4265121450,24900,24900,24900,24900,3262
|
|
20230609,123600,4183897650,24900,24900,24950,24900,226
|
|
20230609,123500,4178268250,24900,24950,24950,24900,76
|
|
20230609,123400,4176374100,24950,24950,24950,24950,274
|
|
20230609,123300,4169537800,24950,24950,25000,24950,2130
|
|
20230609,123200,4116389300,25000,24950,25000,24950,92
|
|
20230609,123100,4114089900,25000,25000,25000,25000,680
|
|
20230609,123000,4097089900,25000,25050,25050,25000,806
|
|
20230609,122900,4076939800,25000,25000,25050,25000,162
|
|
20230609,122800,4072889750,25000,25000,25000,25000,588
|
|
20230609,122700,4058189750,25050,25000,25050,25000,121
|
|
20230609,122600,4055164650,25000,25050,25050,25000,1250
|
|
20230609,122500,4023909300,25100,25050,25100,25050,181
|
|
20230609,122400,4019375150,25050,25050,25050,25000,777
|
|
20230609,122300,3999926150,25100,25150,25150,25050,1975
|
|
20230609,122200,3950397750,25200,25150,25200,25150,203
|
|
20230609,122100,3945292150,25100,25100,25100,25100,1
|
|
20230609,122000,3945267050,25150,25150,25150,25150,2
|
|
20230609,121900,3945216750,25150,25150,25150,25150,5
|
|
20230609,121800,3945091000,25150,25150,25150,25150,5
|
|
20230609,121700,3944965250,25200,25200,25200,25200,42
|
|
20230609,121600,3943906850,25200,25200,25200,25200,2
|
|
20230609,121500,3943856450,25200,25150,25200,25150,14
|
|
20230609,121400,3943504250,25200,25100,25200,25100,281
|
|
20230609,121300,3936437850,25150,25150,25150,25150,116
|
|
20230609,121200,3933520450,25150,25150,25150,25050,245
|
|
20230609,121100,3927371950,25150,25100,25150,25100,237
|
|
20230609,121000,3921421900,25100,25100,25150,25100,628
|
|
20230609,120900,3905633400,25150,25050,25150,25050,27
|
|
20230609,120800,3904956150,25050,25050,25100,25050,1571
|
|
20230609,120700,3865602550,25100,25050,25100,25050,597
|
|
20230609,120600,3850647550,25150,25150,25150,25150,4
|
|
20230609,120500,3850546950,25150,25150,25150,25100,1687
|
|
20230609,120400,3808202800,25150,25150,25150,25150,951
|
|
20230609,120300,3784285150,25150,25150,25150,25150,110
|
|
20230609,120200,3781518650,25250,25250,25250,25250,3
|
|
20230609,120100,3781442900,25250,25250,25250,25250,1
|
|
20230609,120000,3781417650,25250,25250,25250,25250,3
|
|
20230609,115900,3781341900,25150,25150,25250,25150,315
|
|
20230609,115800,3773405750,25200,25200,25200,25200,3
|
|
20230609,115700,3773330150,25200,25200,25200,25200,21
|
|
20230609,115600,3772800950,25200,25200,25200,25150,197
|
|
20230609,115500,3767839050,25150,25200,25200,25150,311
|
|
20230609,115400,3760016850,25200,25200,25200,25200,10
|
|
20230609,115300,3759764850,25200,25200,25200,25200,397
|
|
20230609,115200,3749760450,25250,25250,25250,25250,10
|
|
20230609,115100,3749507950,25200,25200,25250,25200,12
|
|
20230609,115000,3749205500,25200,25200,25250,25200,328
|
|
20230609,114900,3740936250,25250,25250,25250,25250,10
|
|
20230609,114800,3740683750,25300,25250,25300,25200,403
|
|
20230609,114700,3730508950,25300,25250,25300,25250,499
|
|
20230609,114600,3717906400,25250,25200,25250,25200,474
|
|
20230609,114500,3705942650,25200,25250,25250,25200,294
|
|
20230609,114400,3698531700,25250,25250,25250,25250,48
|
|
20230609,114300,3697319700,25250,25250,25250,25250,150
|
|
20230609,114200,3693532200,25200,25200,25200,25200,1
|
|
20230609,114100,3693507000,25200,25250,25250,25200,745
|
|
20230609,114000,3674696200,25200,25200,25200,25150,45
|
|
20230609,113900,3673562250,25200,25200,25200,25200,37
|
|
20230609,113800,3672629850,25200,25200,25200,25200,731
|
|
20230609,113700,3654208650,25150,25150,25150,25150,0
|
|
20230609,113600,3654208650,25150,25150,25150,25150,504
|
|
20230609,113500,3641533050,25150,25100,25200,25100,71
|
|
20230609,113400,3639749100,25150,25150,25200,25150,71
|
|
20230609,113300,3637963350,25150,25200,25200,25150,4
|
|
20230609,113200,3637862600,25100,25100,25100,25100,1000
|
|
20230609,113100,3612762600,25100,25150,25150,25100,113
|
|
20230609,113000,3609926250,25200,25100,25200,25100,19
|
|
20230609,112900,3609449050,25150,25150,25150,25150,467
|
|
20230609,112800,3597704000,25150,25150,25200,25150,131
|
|
20230609,112700,3594408250,25200,25200,25200,25200,10
|
|
20230609,112600,3594156250,25200,25250,25250,25200,540
|
|
20230609,112500,3580525800,25250,25200,25250,25150,580
|
|
20230609,112400,3565905000,25200,25200,25200,25200,225
|
|
20230609,112300,3560235000,25150,25150,25200,25150,224
|
|
20230609,112200,3554597550,25100,25100,25100,25100,6
|
|
20230609,112100,3554446950,25100,25100,25100,25100,373
|
|
20230609,112000,3545084650,25150,25100,25150,25100,206
|
|
20230609,111900,3539910000,25100,25100,25100,25100,50
|
|
20230609,111800,3538655000,25150,25200,25200,25150,93
|
|
20230609,111700,3536315900,25150,25150,25150,25150,0
|
|
20230609,111600,3536315900,25150,25200,25200,25150,21
|
|
20230609,111500,3535787700,25200,25200,25200,25200,199
|
|
20230609,111400,3530772900,25200,25200,25200,25200,145
|
|
20230609,111300,3527118900,25200,25200,25200,25200,230
|
|
20230609,111200,3521322900,25150,25150,25150,25150,0
|
|
20230609,111100,3521322900,25150,25150,25150,25150,113
|
|
20230609,111000,3518480950,25150,25100,25150,25100,103
|
|
20230609,110900,3515895500,25100,25100,25100,25100,50
|
|
20230609,110800,3514640500,25100,25100,25100,25100,1475
|
|
20230609,110700,3477618000,25100,25100,25100,25100,131
|
|
20230609,110600,3474329900,25100,25100,25100,25100,236
|
|
20230609,110500,3468406300,25100,25050,25100,25000,796
|
|
20230609,110400,3448474500,25150,25100,25150,25000,1997
|
|
20230609,110300,3398448200,25150,25150,25150,25150,50
|
|
20230609,110200,3397190700,25100,25100,25100,25100,509
|
|
20230609,110100,3384414800,25100,25150,25150,25100,1593
|
|
20230609,110000,3344429350,25150,25100,25150,25100,315
|
|
20230609,105900,3336507150,25150,25100,25150,25100,161
|
|
20230609,105800,3332464000,25100,25100,25150,25100,124
|
|
20230609,105700,3329349200,25100,25200,25200,25100,433
|
|
20230609,105600,3318480700,25100,25100,25100,25100,39
|
|
20230609,105500,3317501800,25100,25100,25100,25100,406
|
|
20230609,105400,3307311200,25100,25150,25150,25100,807
|
|
20230609,105300,3287022750,25200,25150,25200,25150,60
|
|
20230609,105200,3285513250,25200,25200,25200,25200,522
|
|
20230609,105100,3272358850,25200,25250,25250,25200,292
|
|
20230609,105000,3264994600,25250,25200,25250,25200,488
|
|
20230609,104900,3252686600,25250,25250,25250,25250,107
|
|
20230609,104800,3249984850,25200,25250,25250,25200,97
|
|
20230609,104700,3247539400,25250,25200,25250,25200,148
|
|
20230609,104600,3243807900,25200,25200,25200,25200,48
|
|
20230609,104500,3242598300,25200,25250,25250,25200,544
|
|
20230609,104400,3228884050,25250,25250,25250,25250,431
|
|
20230609,104300,3218001300,25150,25200,25200,25150,1985
|
|
20230609,104200,3168073150,25200,25250,25250,25200,73
|
|
20230609,104100,3166232800,25250,25250,25250,25250,32
|
|
20230609,104000,3165424800,25250,25250,25250,25250,25
|
|
20230609,103900,3164793550,25250,25250,25250,25200,89
|
|
20230609,103800,3162550600,25250,25300,25300,25250,1093
|
|
20230609,103700,3134946350,25300,25300,25300,25300,448
|
|
20230609,103600,3123611950,25300,25300,25300,25300,1420
|
|
20230609,103500,3087685950,25300,25300,25300,25250,1154
|
|
20230609,103400,3058495500,25300,25150,25300,25150,1898
|
|
20230609,103300,3010600900,25150,25150,25150,25150,118
|
|
20230609,103200,3007633200,25150,25150,25150,25150,177
|
|
20230609,103100,3003181650,25150,25150,25200,25150,486
|
|
20230609,103000,2990949950,25200,25150,25200,25150,168
|
|
20230609,102900,2986724600,25150,25200,25200,25150,414
|
|
20230609,102800,2976302600,25200,25200,25200,25200,327
|
|
20230609,102700,2968062200,25200,25250,25250,25200,140
|
|
20230609,102600,2964532200,25200,25200,25200,25200,344
|
|
20230609,102500,2955863400,25200,25200,25200,25150,448
|
|
20230609,102400,2944576500,25200,25200,25200,25200,34
|
|
20230609,102300,2943719700,25100,25100,25100,25100,86
|
|
20230609,102200,2941561100,25100,25150,25200,25100,704
|
|
20230609,102100,2923825200,25100,25100,25100,25100,12
|
|
20230609,102000,2923524000,25100,25100,25100,25100,255
|
|
20230609,101900,2917123500,25100,25100,25100,25100,1310
|
|
20230609,101800,2884242500,25100,25150,25150,25100,864
|
|
20230609,101700,2862553550,25100,25100,25150,25100,509
|
|
20230609,101600,2849757650,25150,25150,25150,25150,525
|
|
20230609,101500,2836553900,25100,25200,25250,25100,293
|
|
20230609,101400,2829188100,25250,25100,25250,25100,120
|
|
20230609,101300,2826175750,25100,25200,25200,25100,1364
|
|
20230609,101200,2791853600,25250,25200,25300,25150,1295
|
|
20230609,101100,2759206550,25250,25300,25350,25250,7568
|
|
20230609,101000,2567744000,25300,25250,25300,25250,679
|
|
20230609,100900,2550597150,25200,25250,25250,25200,2300
|
|
20230609,100800,2492572700,25250,25250,25250,25200,709
|
|
20230609,100700,2474692500,25250,25200,25250,25200,1008
|
|
20230609,100600,2449276000,25200,25200,25250,25200,442
|
|
20230609,100500,2438137000,25250,25200,25250,25200,3172
|
|
20230609,100400,2358051700,25150,25250,25250,25100,549
|
|
20230609,100300,2344221650,25250,25250,25250,25200,1533
|
|
20230609,100200,2305518400,25250,25100,25250,25100,2628
|
|
20230609,100100,2239338050,25050,25000,25050,25000,373
|
|
20230609,100000,2230004900,24950,25000,25050,24950,401
|
|
20230609,095900,2219981350,25000,25000,25000,25000,41
|
|
20230609,095800,2218956350,25000,25000,25000,25000,278
|
|
20230609,095700,2212006350,25000,25000,25050,25000,360
|
|
20230609,095600,2203003850,25050,25050,25050,25000,5
|
|
20230609,095500,2202878700,25050,25000,25050,25000,238
|
|
20230609,095400,2196919250,25000,25050,25050,25000,473
|
|
20230609,095300,2185093450,25050,25050,25050,25050,32
|
|
20230609,095200,2184291850,25050,25050,25050,25050,0
|
|
20230609,095100,2184291850,25050,25100,25150,25000,1085
|
|
20230609,095000,2157118150,25100,25150,25150,25100,335
|
|
20230609,094900,2148709000,25150,25150,25150,25150,335
|
|
20230609,094800,2140283750,25150,25100,25150,25050,1293
|
|
20230609,094700,2107856200,25100,25200,25200,25100,901
|
|
20230609,094600,2085195800,25200,25250,25250,25200,934
|
|
20230609,094500,2061652450,25250,25250,25250,25200,4504
|
|
20230609,094400,1947964650,25250,25150,25300,25150,3333
|
|
20230609,094300,1863855100,25150,25150,25150,25100,320
|
|
20230609,094200,1855807150,25150,25150,25150,25100,936
|
|
20230609,094100,1832272700,25200,25150,25200,25100,1888
|
|
20230609,094000,1784789100,25150,25050,25150,25000,2757
|
|
20230609,093900,1715579250,25050,25000,25050,24950,1880
|
|
20230609,093800,1668599800,24950,24900,24950,24900,266
|
|
20230609,093700,1661963850,24900,24950,25000,24900,697
|
|
20230609,093600,1644570300,24950,25000,25000,24950,328
|
|
20230609,093500,1636383000,25000,24950,25000,24950,751
|
|
20230609,093400,1617631000,24900,24900,24900,24900,60
|
|
20230609,093300,1616137000,24900,24900,24900,24900,390
|
|
20230609,093200,1606426000,24900,24950,24950,24900,811
|
|
20230609,093100,1586193300,24950,24950,24950,24950,42
|
|
20230609,093000,1585145400,24950,25000,25050,24900,1538
|
|
20230609,092900,1546751750,25050,25000,25050,25000,736
|
|
20230609,092800,1528346100,25000,25000,25000,25000,435
|
|
20230609,092700,1517471100,25000,24900,25100,24900,1920
|
|
20230609,092600,1469518000,24900,24900,24900,24850,1235
|
|
20230609,092500,1438774750,24900,24900,24950,24900,242
|
|
20230609,092400,1432745350,24950,24950,24950,24950,815
|
|
20230609,092300,1412411100,24950,24750,24950,24650,4427
|
|
20230609,092200,1302658450,24700,24650,24700,24650,2926
|
|
20230609,092100,1230495550,24700,24700,24700,24650,583
|
|
20230609,092000,1216098450,24700,24750,24750,24700,825
|
|
20230609,091900,1195719900,24700,24800,24800,24700,376
|
|
20230609,091800,1186432350,24800,24750,24800,24650,2303
|
|
20230609,091700,1129516950,24750,24800,24850,24750,581
|
|
20230609,091600,1115108200,24750,24800,24800,24700,2193
|
|
20230609,091500,1060835650,24800,24850,24850,24800,2675
|
|
20230609,091400,994370600,24900,24900,24950,24900,619
|
|
20230609,091300,978956000,24900,24950,25000,24900,1825
|
|
20230609,091200,933437000,24950,25000,25000,24950,1160
|
|
20230609,091100,904475500,24950,25000,25050,24950,1280
|
|
20230609,091000,872479050,24950,24950,25000,24950,1657
|
|
20230609,090900,831127750,24950,24900,25050,24900,1122
|
|
20230609,090800,803104450,24900,24900,25000,24900,1932
|
|
20230609,090700,754909250,24900,25000,25000,24900,1451
|
|
20230609,090600,718682950,25000,25050,25050,24950,1423
|
|
20230609,090500,683095500,25050,25100,25100,25050,1951
|
|
20230609,090400,634212800,25100,25150,25150,25050,1119
|
|
20230609,090300,606093200,25150,25100,25200,25100,3905
|
|
20230609,090200,507921650,25100,25050,25200,25000,7501
|
|
20230609,090100,319437250,25050,25000,25100,24950,4506
|
|
20230609,090000,206708350,25000,24950,25000,24900,8290
|