726 lines
38 KiB
CSV
726 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,210300,3291003650,22600,22600,22600,22600,3172
|
|
20230620,210200,3291003650,22600,22600,22600,22600,0
|
|
20230620,210100,3291003650,22600,22600,22600,22600,0
|
|
20230620,210000,3291003650,22600,22600,22600,22600,0
|
|
20230620,205900,3291003650,22600,22600,22600,22600,0
|
|
20230620,205800,3291003650,22600,22600,22600,22600,0
|
|
20230620,205700,3291003650,22600,22600,22600,22600,0
|
|
20230620,205600,3291003650,22600,22600,22600,22600,0
|
|
20230620,205500,3291003650,22600,22600,22600,22600,0
|
|
20230620,205400,3291003650,22600,22600,22600,22600,0
|
|
20230620,205300,3291003650,22600,22600,22600,22600,0
|
|
20230620,205200,3291003650,22600,22600,22600,22600,0
|
|
20230620,205100,3291003650,22600,22600,22600,22600,0
|
|
20230620,205000,3291003650,22600,22600,22600,22600,0
|
|
20230620,204900,3291003650,22600,22600,22600,22600,0
|
|
20230620,204800,3291003650,22600,22600,22600,22600,0
|
|
20230620,204700,3291003650,22600,22600,22600,22600,0
|
|
20230620,204600,3291003650,22600,22600,22600,22600,0
|
|
20230620,204500,3291003650,22600,22600,22600,22600,0
|
|
20230620,204400,3291003650,22600,22600,22600,22600,0
|
|
20230620,204300,3291003650,22600,22600,22600,22600,0
|
|
20230620,204200,3291003650,22600,22600,22600,22600,0
|
|
20230620,204100,3291003650,22600,22600,22600,22600,0
|
|
20230620,204000,3291003650,22600,22600,22600,22600,0
|
|
20230620,203900,3291003650,22600,22600,22600,22600,0
|
|
20230620,203800,3291003650,22600,22600,22600,22600,0
|
|
20230620,203700,3291003650,22600,22600,22600,22600,0
|
|
20230620,203600,3291003650,22600,22600,22600,22600,0
|
|
20230620,203500,3291003650,22600,22600,22600,22600,0
|
|
20230620,203400,3291003650,22600,22600,22600,22600,0
|
|
20230620,203300,3291003650,22600,22600,22600,22600,3172
|
|
20230620,203200,3291003650,22600,22600,22600,22600,0
|
|
20230620,203100,3291003650,22600,22600,22600,22600,0
|
|
20230620,203000,3291003650,22600,22600,22600,22600,0
|
|
20230620,202900,3291003650,22600,22600,22600,22600,0
|
|
20230620,202800,3291003650,22600,22600,22600,22600,0
|
|
20230620,202700,3291003650,22600,22600,22600,22600,0
|
|
20230620,202600,3291003650,22600,22600,22600,22600,0
|
|
20230620,202500,3291003650,22600,22600,22600,22600,0
|
|
20230620,202400,3291003650,22600,22600,22600,22600,0
|
|
20230620,202300,3291003650,22600,22600,22600,22600,0
|
|
20230620,202200,3291003650,22600,22600,22600,22600,0
|
|
20230620,202100,3291003650,22600,22600,22600,22600,0
|
|
20230620,202000,3291003650,22600,22600,22600,22600,0
|
|
20230620,201900,3291003650,22600,22600,22600,22600,0
|
|
20230620,201800,3291003650,22600,22600,22600,22600,0
|
|
20230620,201700,3291003650,22600,22600,22600,22600,0
|
|
20230620,201600,3291003650,22600,22600,22600,22600,0
|
|
20230620,201500,3291003650,22600,22600,22600,22600,0
|
|
20230620,201400,3291003650,22600,22600,22600,22600,0
|
|
20230620,201300,3291003650,22600,22600,22600,22600,0
|
|
20230620,201200,3291003650,22600,22600,22600,22600,0
|
|
20230620,201100,3291003650,22600,22600,22600,22600,0
|
|
20230620,201000,3291003650,22600,22600,22600,22600,0
|
|
20230620,200900,3291003650,22600,22600,22600,22600,0
|
|
20230620,200800,3291003650,22600,22600,22600,22600,0
|
|
20230620,200700,3291003650,22600,22600,22600,22600,0
|
|
20230620,200600,3291003650,22600,22600,22600,22600,0
|
|
20230620,200500,3291003650,22600,22600,22600,22600,0
|
|
20230620,200400,3291003650,22600,22600,22600,22600,0
|
|
20230620,200300,3291003650,22600,22600,22600,22600,3172
|
|
20230620,200200,3291003650,22600,22600,22600,22600,0
|
|
20230620,200100,3291003650,22600,22600,22600,22600,0
|
|
20230620,200000,3291003650,22600,22600,22600,22600,0
|
|
20230620,195900,3291003650,22600,22600,22600,22600,0
|
|
20230620,195800,3291003650,22600,22600,22600,22600,0
|
|
20230620,195700,3291003650,22600,22600,22600,22600,0
|
|
20230620,195600,3291003650,22600,22600,22600,22600,0
|
|
20230620,195500,3291003650,22600,22600,22600,22600,0
|
|
20230620,195400,3291003650,22600,22600,22600,22600,0
|
|
20230620,195300,3291003650,22600,22600,22600,22600,0
|
|
20230620,195200,3291003650,22600,22600,22600,22600,0
|
|
20230620,195100,3291003650,22600,22600,22600,22600,0
|
|
20230620,195000,3291003650,22600,22600,22600,22600,0
|
|
20230620,194900,3291003650,22600,22600,22600,22600,0
|
|
20230620,194800,3291003650,22600,22600,22600,22600,0
|
|
20230620,194700,3291003650,22600,22600,22600,22600,0
|
|
20230620,194600,3291003650,22600,22600,22600,22600,0
|
|
20230620,194500,3291003650,22600,22600,22600,22600,0
|
|
20230620,194400,3291003650,22600,22600,22600,22600,0
|
|
20230620,194300,3291003650,22600,22600,22600,22600,0
|
|
20230620,194200,3291003650,22600,22600,22600,22600,0
|
|
20230620,194100,3291003650,22600,22600,22600,22600,0
|
|
20230620,194000,3291003650,22600,22600,22600,22600,0
|
|
20230620,193900,3291003650,22600,22600,22600,22600,0
|
|
20230620,193800,3291003650,22600,22600,22600,22600,0
|
|
20230620,193700,3291003650,22600,22600,22600,22600,0
|
|
20230620,193600,3291003650,22600,22600,22600,22600,0
|
|
20230620,193500,3291003650,22600,22600,22600,22600,0
|
|
20230620,193400,3291003650,22600,22600,22600,22600,0
|
|
20230620,193300,3291003650,22600,22600,22600,22600,3172
|
|
20230620,193200,3291003650,22600,22600,22600,22600,0
|
|
20230620,193100,3291003650,22600,22600,22600,22600,0
|
|
20230620,193000,3291003650,22600,22600,22600,22600,0
|
|
20230620,192900,3291003650,22600,22600,22600,22600,0
|
|
20230620,192800,3291003650,22600,22600,22600,22600,0
|
|
20230620,192700,3291003650,22600,22600,22600,22600,0
|
|
20230620,192600,3291003650,22600,22600,22600,22600,0
|
|
20230620,192500,3291003650,22600,22600,22600,22600,0
|
|
20230620,192400,3291003650,22600,22600,22600,22600,0
|
|
20230620,192300,3291003650,22600,22600,22600,22600,0
|
|
20230620,192200,3291003650,22600,22600,22600,22600,0
|
|
20230620,192100,3291003650,22600,22600,22600,22600,0
|
|
20230620,192000,3291003650,22600,22600,22600,22600,0
|
|
20230620,191900,3291003650,22600,22600,22600,22600,0
|
|
20230620,191800,3291003650,22600,22600,22600,22600,0
|
|
20230620,191700,3291003650,22600,22600,22600,22600,0
|
|
20230620,191600,3291003650,22600,22600,22600,22600,0
|
|
20230620,191500,3291003650,22600,22600,22600,22600,0
|
|
20230620,191400,3291003650,22600,22600,22600,22600,0
|
|
20230620,191300,3291003650,22600,22600,22600,22600,0
|
|
20230620,191200,3291003650,22600,22600,22600,22600,0
|
|
20230620,191100,3291003650,22600,22600,22600,22600,0
|
|
20230620,191000,3291003650,22600,22600,22600,22600,0
|
|
20230620,190900,3291003650,22600,22600,22600,22600,0
|
|
20230620,190800,3291003650,22600,22600,22600,22600,0
|
|
20230620,190700,3291003650,22600,22600,22600,22600,0
|
|
20230620,190600,3291003650,22600,22600,22600,22600,0
|
|
20230620,190500,3291003650,22600,22600,22600,22600,0
|
|
20230620,190400,3291003650,22600,22600,22600,22600,0
|
|
20230620,190300,3291003650,22600,22600,22600,22600,3172
|
|
20230620,190200,3291003650,22600,22600,22600,22600,0
|
|
20230620,190100,3291003650,22600,22600,22600,22600,0
|
|
20230620,190000,3291003650,22600,22600,22600,22600,0
|
|
20230620,185900,3291003650,22600,22600,22600,22600,0
|
|
20230620,185800,3291003650,22600,22600,22600,22600,0
|
|
20230620,185700,3291003650,22600,22600,22600,22600,0
|
|
20230620,185600,3291003650,22600,22600,22600,22600,0
|
|
20230620,185500,3291003650,22600,22600,22600,22600,0
|
|
20230620,185400,3291003650,22600,22600,22600,22600,0
|
|
20230620,185300,3291003650,22600,22600,22600,22600,0
|
|
20230620,185200,3291003650,22600,22600,22600,22600,0
|
|
20230620,185100,3291003650,22600,22600,22600,22600,0
|
|
20230620,185000,3291003650,22600,22600,22600,22600,0
|
|
20230620,184900,3291003650,22600,22600,22600,22600,0
|
|
20230620,184800,3291003650,22600,22600,22600,22600,0
|
|
20230620,184700,3291003650,22600,22600,22600,22600,0
|
|
20230620,184600,3291003650,22600,22600,22600,22600,0
|
|
20230620,184500,3291003650,22600,22600,22600,22600,0
|
|
20230620,184400,3291003650,22600,22600,22600,22600,0
|
|
20230620,184300,3291003650,22600,22600,22600,22600,0
|
|
20230620,184200,3291003650,22600,22600,22600,22600,0
|
|
20230620,184100,3291003650,22600,22600,22600,22600,0
|
|
20230620,184000,3291003650,22600,22600,22600,22600,0
|
|
20230620,183900,3291003650,22600,22600,22600,22600,0
|
|
20230620,183800,3291003650,22600,22600,22600,22600,0
|
|
20230620,183700,3291003650,22600,22600,22600,22600,0
|
|
20230620,183600,3291003650,22600,22600,22600,22600,0
|
|
20230620,183500,3291003650,22600,22600,22600,22600,0
|
|
20230620,183400,3291003650,22600,22600,22600,22600,0
|
|
20230620,183300,3291003650,22600,22600,22600,22600,3172
|
|
20230620,183200,3291003650,22600,22600,22600,22600,0
|
|
20230620,183100,3291003650,22600,22600,22600,22600,0
|
|
20230620,183000,3291003650,22600,22600,22600,22600,0
|
|
20230620,182900,3291003650,22600,22600,22600,22600,0
|
|
20230620,182800,3291003650,22600,22600,22600,22600,0
|
|
20230620,182700,3291003650,22600,22600,22600,22600,0
|
|
20230620,182600,3291003650,22600,22600,22600,22600,0
|
|
20230620,182500,3291003650,22600,22600,22600,22600,0
|
|
20230620,182400,3291003650,22600,22600,22600,22600,0
|
|
20230620,182300,3291003650,22600,22600,22600,22600,0
|
|
20230620,182200,3291003650,22600,22600,22600,22600,0
|
|
20230620,182100,3291003650,22600,22600,22600,22600,0
|
|
20230620,182000,3291003650,22600,22600,22600,22600,0
|
|
20230620,181900,3291003650,22600,22600,22600,22600,0
|
|
20230620,181800,3291003650,22600,22600,22600,22600,0
|
|
20230620,181700,3291003650,22600,22600,22600,22600,0
|
|
20230620,181600,3291003650,22600,22600,22600,22600,0
|
|
20230620,181500,3291003650,22600,22600,22600,22600,0
|
|
20230620,181400,3291003650,22600,22600,22600,22600,0
|
|
20230620,181300,3291003650,22600,22600,22600,22600,0
|
|
20230620,181200,3291003650,22600,22600,22600,22600,0
|
|
20230620,181100,3291003650,22600,22600,22600,22600,0
|
|
20230620,181000,3291003650,22600,22600,22600,22600,0
|
|
20230620,180900,3291003650,22600,22600,22600,22600,0
|
|
20230620,180800,3291003650,22600,22600,22600,22600,0
|
|
20230620,180700,3291003650,22600,22600,22600,22600,0
|
|
20230620,180600,3291003650,22600,22600,22600,22600,0
|
|
20230620,180500,3291003650,22600,22600,22600,22600,0
|
|
20230620,180400,3291003650,22600,22600,22600,22600,0
|
|
20230620,180300,3291003650,22600,22600,22600,22600,3172
|
|
20230620,180200,3291003650,22600,22600,22600,22600,0
|
|
20230620,180100,3291003650,22600,22600,22600,22600,0
|
|
20230620,180000,3291003650,22600,22600,22600,22600,0
|
|
20230620,175900,3291003650,22600,22600,22600,22600,0
|
|
20230620,175800,3291003650,22600,22600,22600,22600,0
|
|
20230620,175700,3291003650,22600,22600,22600,22600,0
|
|
20230620,175600,3291003650,22600,22600,22600,22600,0
|
|
20230620,175500,3291003650,22600,22600,22600,22600,0
|
|
20230620,175400,3291003650,22600,22600,22600,22600,0
|
|
20230620,175300,3291003650,22600,22600,22600,22600,0
|
|
20230620,175200,3291003650,22600,22600,22600,22600,0
|
|
20230620,175100,3291003650,22600,22600,22600,22600,0
|
|
20230620,175000,3291003650,22600,22600,22600,22600,0
|
|
20230620,174900,3291003650,22600,22600,22600,22600,0
|
|
20230620,174800,3291003650,22600,22600,22600,22600,0
|
|
20230620,174700,3291003650,22600,22600,22600,22600,0
|
|
20230620,174600,3291003650,22600,22600,22600,22600,0
|
|
20230620,174500,3291003650,22600,22600,22600,22600,0
|
|
20230620,174400,3291003650,22600,22600,22600,22600,0
|
|
20230620,174300,3291003650,22600,22600,22600,22600,0
|
|
20230620,174200,3291003650,22600,22600,22600,22600,0
|
|
20230620,174100,3291003650,22600,22600,22600,22600,0
|
|
20230620,174000,3291003650,22600,22600,22600,22600,0
|
|
20230620,173900,3291003650,22600,22600,22600,22600,0
|
|
20230620,173800,3291003650,22600,22600,22600,22600,0
|
|
20230620,173700,3291003650,22600,22600,22600,22600,0
|
|
20230620,173600,3291003650,22600,22600,22600,22600,0
|
|
20230620,173500,3291003650,22600,22600,22600,22600,0
|
|
20230620,173400,3291003650,22600,22600,22600,22600,0
|
|
20230620,173300,3291003650,22600,22600,22600,22600,3172
|
|
20230620,173200,3291003650,22600,22600,22600,22600,0
|
|
20230620,173100,3291003650,22600,22600,22600,22600,0
|
|
20230620,173000,3291003650,22600,22600,22600,22600,0
|
|
20230620,172900,3291003650,22600,22600,22600,22600,0
|
|
20230620,172800,3291003650,22600,22600,22600,22600,0
|
|
20230620,172700,3291003650,22600,22600,22600,22600,0
|
|
20230620,172600,3291003650,22600,22600,22600,22600,0
|
|
20230620,172500,3291003650,22600,22600,22600,22600,0
|
|
20230620,172400,3291003650,22600,22600,22600,22600,0
|
|
20230620,172300,3291003650,22600,22600,22600,22600,0
|
|
20230620,172200,3291003650,22600,22600,22600,22600,0
|
|
20230620,172100,3291003650,22600,22600,22600,22600,0
|
|
20230620,172000,3291003650,22600,22600,22600,22600,0
|
|
20230620,171900,3291003650,22600,22600,22600,22600,0
|
|
20230620,171800,3291003650,22600,22600,22600,22600,0
|
|
20230620,171700,3291003650,22600,22600,22600,22600,0
|
|
20230620,171600,3291003650,22600,22600,22600,22600,0
|
|
20230620,171500,3291003650,22600,22600,22600,22600,0
|
|
20230620,171400,3291003650,22600,22600,22600,22600,0
|
|
20230620,171300,3291003650,22600,22600,22600,22600,0
|
|
20230620,171200,3291003650,22600,22600,22600,22600,0
|
|
20230620,171100,3291003650,22600,22600,22600,22600,0
|
|
20230620,171000,3291003650,22600,22600,22600,22600,0
|
|
20230620,170900,3291003650,22600,22600,22600,22600,0
|
|
20230620,170800,3291003650,22600,22600,22600,22600,0
|
|
20230620,170700,3291003650,22600,22600,22600,22600,0
|
|
20230620,170600,3291003650,22600,22600,22600,22600,0
|
|
20230620,170500,3291003650,22600,22600,22600,22600,0
|
|
20230620,170400,3291003650,22600,22600,22600,22600,0
|
|
20230620,170300,3291003650,22600,22600,22600,22600,3172
|
|
20230620,170200,3291003650,22600,22600,22600,22600,0
|
|
20230620,170100,3291003650,22600,22600,22600,22600,0
|
|
20230620,170000,3291003650,22600,22600,22600,22600,0
|
|
20230620,165900,3291003650,22600,22600,22600,22600,0
|
|
20230620,165800,3291003650,22600,22600,22600,22600,0
|
|
20230620,165700,3291003650,22600,22600,22600,22600,0
|
|
20230620,165600,3291003650,22600,22600,22600,22600,0
|
|
20230620,165500,3291003650,22600,22600,22600,22600,0
|
|
20230620,165400,3291003650,22600,22600,22600,22600,0
|
|
20230620,165300,3291003650,22600,22600,22600,22600,0
|
|
20230620,165200,3291003650,22600,22600,22600,22600,0
|
|
20230620,165100,3291003650,22600,22600,22600,22600,0
|
|
20230620,165000,3291003650,22600,22600,22600,22600,0
|
|
20230620,164900,3291003650,22600,22600,22600,22600,0
|
|
20230620,164800,3291003650,22600,22600,22600,22600,0
|
|
20230620,164700,3291003650,22600,22600,22600,22600,0
|
|
20230620,164600,3291003650,22600,22600,22600,22600,0
|
|
20230620,164500,3291003650,22600,22600,22600,22600,0
|
|
20230620,164400,3291003650,22600,22600,22600,22600,0
|
|
20230620,164300,3291003650,22600,22600,22600,22600,0
|
|
20230620,164200,3291003650,22600,22600,22600,22600,0
|
|
20230620,164100,3291003650,22600,22600,22600,22600,0
|
|
20230620,164000,3291003650,22600,22600,22600,22600,0
|
|
20230620,163900,3291003650,22600,22600,22600,22600,0
|
|
20230620,163800,3291003650,22600,22600,22600,22600,0
|
|
20230620,163700,3291003650,22600,22600,22600,22600,0
|
|
20230620,163600,3291003650,22600,22600,22600,22600,0
|
|
20230620,163500,3291003650,22600,22600,22600,22600,0
|
|
20230620,163400,3291003650,22600,22600,22600,22600,0
|
|
20230620,163300,3291003650,22600,22600,22600,22600,3172
|
|
20230620,163200,3291003650,22600,22600,22600,22600,0
|
|
20230620,163100,3291003650,22600,22600,22600,22600,0
|
|
20230620,163000,3291003650,22600,22600,22600,22600,0
|
|
20230620,162900,3291003650,22600,22600,22600,22600,0
|
|
20230620,162800,3291003650,22600,22600,22600,22600,0
|
|
20230620,162700,3291003650,22600,22600,22600,22600,0
|
|
20230620,162600,3291003650,22600,22600,22600,22600,0
|
|
20230620,162500,3291003650,22600,22600,22600,22600,0
|
|
20230620,162400,3291003650,22600,22600,22600,22600,0
|
|
20230620,162300,3291003650,22600,22600,22600,22600,0
|
|
20230620,162200,3291003650,22600,22600,22600,22600,0
|
|
20230620,162100,3291003650,22600,22600,22600,22600,0
|
|
20230620,162000,3291003650,22600,22600,22600,22600,0
|
|
20230620,161900,3291003650,22600,22600,22600,22600,0
|
|
20230620,161800,3291003650,22600,22600,22600,22600,0
|
|
20230620,161700,3291003650,22600,22600,22600,22600,0
|
|
20230620,161600,3291003650,22600,22600,22600,22600,0
|
|
20230620,161500,3291003650,22600,22600,22600,22600,0
|
|
20230620,161400,3291003650,22600,22600,22600,22600,0
|
|
20230620,161300,3291003650,22600,22600,22600,22600,0
|
|
20230620,161200,3291003650,22600,22600,22600,22600,0
|
|
20230620,161100,3291003650,22600,22600,22600,22600,0
|
|
20230620,161000,3291003650,22600,22600,22600,22600,0
|
|
20230620,160900,3291003650,22600,22600,22600,22600,0
|
|
20230620,160800,3291003650,22600,22600,22600,22600,0
|
|
20230620,160700,3291003650,22600,22600,22600,22600,0
|
|
20230620,160600,3291003650,22600,22600,22600,22600,0
|
|
20230620,160500,3291003650,22600,22600,22600,22600,0
|
|
20230620,160400,3291003650,22600,22600,22600,22600,0
|
|
20230620,160300,3291003650,22600,22600,22600,22600,3172
|
|
20230620,160200,3291003650,22600,22600,22600,22600,0
|
|
20230620,160100,3291003650,22600,22600,22600,22600,0
|
|
20230620,160000,3291003650,22600,22600,22600,22600,0
|
|
20230620,155900,3291003650,22600,22600,22600,22600,0
|
|
20230620,155800,3291003650,22600,22600,22600,22600,0
|
|
20230620,155700,3291003650,22600,22600,22600,22600,0
|
|
20230620,155600,3291003650,22600,22600,22600,22600,0
|
|
20230620,155500,3291003650,22600,22600,22600,22600,0
|
|
20230620,155400,3291003650,22600,22600,22600,22600,0
|
|
20230620,155300,3291003650,22600,22600,22600,22600,0
|
|
20230620,155200,3291003650,22600,22600,22600,22600,0
|
|
20230620,155100,3291003650,22600,22600,22600,22600,0
|
|
20230620,155000,3291003650,22600,22600,22600,22600,0
|
|
20230620,154900,3291003650,22600,22600,22600,22600,0
|
|
20230620,154800,3291003650,22600,22600,22600,22600,0
|
|
20230620,154700,3291003650,22600,22600,22600,22600,0
|
|
20230620,154600,3291003650,22600,22600,22600,22600,0
|
|
20230620,154500,3291003650,22600,22600,22600,22600,0
|
|
20230620,154400,3291003650,22600,22600,22600,22600,0
|
|
20230620,154300,3291003650,22600,22600,22600,22600,0
|
|
20230620,154200,3291003650,22600,22600,22600,22600,0
|
|
20230620,154100,3291003650,22600,22600,22600,22600,0
|
|
20230620,154000,3291003650,22600,22600,22600,22600,0
|
|
20230620,153900,3291003650,22600,22600,22600,22600,0
|
|
20230620,153800,3291003650,22600,22600,22600,22600,0
|
|
20230620,153700,3291003650,22600,22600,22600,22600,0
|
|
20230620,153600,3291003650,22600,22600,22600,22600,0
|
|
20230620,153500,3291003650,22600,22600,22600,22600,0
|
|
20230620,153400,3291003650,22600,22600,22600,22600,0
|
|
20230620,153300,3291003650,22600,22600,22600,22600,3172
|
|
20230620,153200,3291003650,22600,22600,22600,22600,0
|
|
20230620,153100,3291003650,22600,22600,22600,22600,0
|
|
20230620,153000,3291003650,22600,22600,22600,22600,3172
|
|
20230620,152900,3219316450,22600,22600,22600,22600,0
|
|
20230620,152800,3219316450,22600,22600,22600,22600,0
|
|
20230620,152700,3219316450,22600,22600,22600,22600,0
|
|
20230620,152600,3219316450,22600,22600,22600,22600,0
|
|
20230620,152500,3219316450,22600,22600,22600,22600,0
|
|
20230620,152400,3219316450,22600,22600,22600,22600,0
|
|
20230620,152300,3219316450,22600,22600,22600,22600,0
|
|
20230620,152200,3219316450,22600,22600,22600,22600,0
|
|
20230620,152100,3219316450,22600,22600,22600,22600,0
|
|
20230620,152000,3219316450,22600,22600,22600,22600,0
|
|
20230620,151900,3219316450,22600,22650,22650,22550,1105
|
|
20230620,151800,3194340550,22650,22650,22650,22600,252
|
|
20230620,151700,3188643800,22650,22650,22700,22600,267
|
|
20230620,151600,3182591800,22650,22650,22700,22650,246
|
|
20230620,151500,3177012600,22650,22650,22650,22650,197
|
|
20230620,151400,3172550550,22650,22600,22650,22600,579
|
|
20230620,151300,3159465100,22650,22600,22650,22600,501
|
|
20230620,151200,3148131400,22550,22600,22600,22500,1301
|
|
20230620,151100,3118798350,22600,22600,22600,22550,25
|
|
20230620,151000,3118233400,22550,22600,22600,22550,43
|
|
20230620,150900,3117262550,22550,22550,22550,22550,2
|
|
20230620,150800,3117217450,22500,22550,22550,22500,611
|
|
20230620,150700,3103463150,22600,22600,22600,22600,150
|
|
20230620,150600,3100073150,22550,22550,22550,22550,50
|
|
20230620,150500,3098945650,22550,22600,22600,22550,595
|
|
20230620,150400,3085510650,22600,22600,22600,22600,15
|
|
20230620,150300,3085171650,22550,22550,22600,22550,126
|
|
20230620,150200,3082329150,22600,22600,22650,22600,609
|
|
20230620,150100,3068565700,22550,22550,22550,22550,85
|
|
20230620,150000,3066648950,22550,22600,22600,22550,511
|
|
20230620,145900,3055124850,22600,22600,22600,22600,29
|
|
20230620,145800,3054469450,22600,22600,22600,22600,164
|
|
20230620,145700,3050763050,22600,22600,22600,22600,8
|
|
20230620,145600,3050582250,22650,22650,22650,22650,0
|
|
20230620,145500,3050582250,22650,22650,22650,22650,21
|
|
20230620,145400,3050106600,22650,22600,22650,22600,33
|
|
20230620,145300,3049360700,22600,22600,22650,22600,649
|
|
20230620,145200,3034679300,22650,22600,22650,22600,74
|
|
20230620,145100,3033006800,22650,22600,22650,22600,1001
|
|
20230620,145000,3010384150,22650,22650,22650,22650,10
|
|
20230620,144900,3010157650,22600,22650,22650,22600,20
|
|
20230620,144800,3009705150,22650,22650,22650,22650,110
|
|
20230620,144700,3007213650,22700,22750,22750,22700,46
|
|
20230620,144600,3006168950,22750,22750,22750,22750,4
|
|
20230620,144500,3006077950,22700,22750,22750,22700,228
|
|
20230620,144400,3000902300,22750,22750,22750,22750,990
|
|
20230620,144300,2978379800,22750,22750,22750,22750,510
|
|
20230620,144200,2966777300,22750,22700,22750,22700,779
|
|
20230620,144100,2949093900,22700,22700,22700,22700,1002
|
|
20230620,144000,2926348500,22700,22700,22700,22700,1005
|
|
20230620,143900,2903535000,22700,22600,22700,22600,2173
|
|
20230620,143800,2854247600,22600,22550,22600,22500,1773
|
|
20230620,143700,2814239850,22550,22550,22600,22500,168
|
|
20230620,143600,2810451450,22550,22500,22550,22500,514
|
|
20230620,143500,2798861000,22500,22500,22500,22500,0
|
|
20230620,143400,2798861000,22500,22550,22550,22500,20
|
|
20230620,143300,2798410250,22550,22550,22550,22550,173
|
|
20230620,143200,2794509100,22550,22550,22550,22550,1332
|
|
20230620,143100,2764472500,22550,22450,22550,22450,1235
|
|
20230620,143000,2736664300,22450,22500,22500,22450,11
|
|
20230620,142900,2736416850,22400,22400,22400,22400,2
|
|
20230620,142800,2736372050,22400,22400,22400,22400,100
|
|
20230620,142700,2734132050,22400,22400,22400,22400,10
|
|
20230620,142600,2733908050,22400,22400,22400,22400,170
|
|
20230620,142500,2730100050,22400,22400,22400,22400,0
|
|
20230620,142400,2730100050,22400,22450,22450,22400,602
|
|
20230620,142300,2716610700,22450,22450,22450,22450,7
|
|
20230620,142200,2716453550,22450,22400,22450,22400,251
|
|
20230620,142100,2710826100,22450,22450,22450,22450,100
|
|
20230620,142000,2708581100,22450,22450,22450,22450,44
|
|
20230620,141900,2707593300,22450,22450,22450,22450,40
|
|
20230620,141800,2706695300,22450,22450,22450,22450,398
|
|
20230620,141700,2697760200,22450,22450,22450,22450,4
|
|
20230620,141600,2697670400,22450,22400,22450,22400,87
|
|
20230620,141500,2695721450,22400,22400,22400,22400,80
|
|
20230620,141400,2693929450,22400,22450,22450,22400,387
|
|
20230620,141300,2685256000,22450,22500,22500,22450,11
|
|
20230620,141200,2685009000,22500,22500,22500,22500,3
|
|
20230620,141100,2684941500,22450,22500,22500,22450,1929
|
|
20230620,141000,2641539050,22550,22550,22550,22550,1
|
|
20230620,140900,2641516500,22550,22550,22550,22550,6
|
|
20230620,140800,2641381200,22550,22550,22550,22550,5
|
|
20230620,140700,2641268450,22500,22500,22500,22500,120
|
|
20230620,140600,2638568450,22500,22550,22550,22500,685
|
|
20230620,140500,2623155850,22550,22550,22550,22550,0
|
|
20230620,140400,2623155850,22550,22550,22550,22550,7
|
|
20230620,140300,2622998000,22550,22550,22550,22550,0
|
|
20230620,140200,2622998000,22550,22550,22550,22550,0
|
|
20230620,140100,2622998000,22550,22500,22550,22500,138
|
|
20230620,140000,2619888600,22500,22500,22500,22500,469
|
|
20230620,135900,2609336100,22500,22500,22500,22500,28
|
|
20230620,135800,2608706100,22500,22500,22500,22500,6
|
|
20230620,135700,2608571100,22500,22450,22500,22450,323
|
|
20230620,135600,2601318600,22450,22500,22500,22450,45
|
|
20230620,135500,2600306350,22500,22500,22500,22500,21
|
|
20230620,135400,2599833850,22500,22500,22500,22500,2
|
|
20230620,135300,2599788850,22500,22500,22500,22500,1
|
|
20230620,135200,2599766350,22500,22500,22500,22500,234
|
|
20230620,135100,2594501350,22550,22550,22550,22550,3
|
|
20230620,135000,2594433700,22550,22550,22550,22550,90
|
|
20230620,134900,2592404200,22550,22550,22550,22550,211
|
|
20230620,134800,2587646150,22550,22550,22550,22550,0
|
|
20230620,134700,2587646150,22550,22550,22550,22550,0
|
|
20230620,134600,2587646150,22550,22550,22550,22550,2
|
|
20230620,134500,2587601050,22550,22500,22550,22500,68
|
|
20230620,134400,2586070150,22500,22500,22500,22500,2
|
|
20230620,134300,2586025150,22500,22500,22500,22500,0
|
|
20230620,134200,2586025150,22500,22500,22500,22500,0
|
|
20230620,134100,2586025150,22500,22500,22500,22500,36
|
|
20230620,134000,2585215150,22500,22500,22500,22500,0
|
|
20230620,133900,2585215150,22500,22500,22500,22500,393
|
|
20230620,133800,2576372650,22450,22450,22450,22450,29
|
|
20230620,133700,2575721600,22400,22400,22400,22400,0
|
|
20230620,133600,2575721600,22400,22400,22400,22400,0
|
|
20230620,133500,2575721600,22400,22400,22400,22400,30
|
|
20230620,133400,2575049600,22400,22400,22400,22400,1000
|
|
20230620,133300,2552649600,22450,22450,22450,22450,0
|
|
20230620,133200,2552649600,22450,22450,22450,22450,24
|
|
20230620,133100,2552110800,22450,22450,22450,22450,1
|
|
20230620,133000,2552088350,22400,22400,22400,22400,0
|
|
20230620,132900,2552088350,22400,22400,22400,22400,0
|
|
20230620,132800,2552088350,22400,22450,22450,22400,365
|
|
20230620,132700,2543906250,22500,22450,22500,22450,2
|
|
20230620,132600,2543861300,22450,22500,22500,22450,121
|
|
20230620,132500,2541144750,22500,22500,22550,22450,121
|
|
20230620,132400,2538424650,22500,22500,22500,22500,1
|
|
20230620,132300,2538402150,22500,22500,22500,22500,63
|
|
20230620,132200,2536984650,22500,22500,22500,22500,11
|
|
20230620,132100,2536737150,22500,22500,22500,22500,133
|
|
20230620,132000,2533744650,22500,22500,22500,22500,93
|
|
20230620,131900,2531652150,22550,22500,22550,22500,4
|
|
20230620,131800,2531562050,22500,22450,22500,22450,462
|
|
20230620,131700,2521187800,22500,22500,22500,22450,1288
|
|
20230620,131600,2492237900,22500,22500,22500,22500,50
|
|
20230620,131500,2491112900,22500,22500,22500,22500,7
|
|
20230620,131400,2490955400,22450,22450,22450,22450,0
|
|
20230620,131300,2490955400,22450,22450,22450,22450,5
|
|
20230620,131200,2490843150,22450,22450,22450,22450,5
|
|
20230620,131100,2490730900,22500,22500,22500,22500,60
|
|
20230620,131000,2489380900,22500,22500,22500,22500,15
|
|
20230620,130900,2489043400,22550,22550,22550,22500,13
|
|
20230620,130800,2488750500,22500,22500,22500,22500,107
|
|
20230620,130700,2486343000,22500,22550,22550,22500,613
|
|
20230620,130600,2472522850,22550,22550,22550,22550,0
|
|
20230620,130500,2472522850,22550,22450,22550,22400,1608
|
|
20230620,130400,2436384000,22500,22450,22500,22450,42
|
|
20230620,130300,2435440850,22450,22450,22450,22450,50
|
|
20230620,130200,2434318350,22450,22450,22450,22450,125
|
|
20230620,130100,2431512100,22450,22450,22450,22450,5
|
|
20230620,130000,2431399850,22450,22500,22500,22450,103
|
|
20230620,125900,2429087400,22450,22500,22500,22450,45
|
|
20230620,125800,2428076150,22500,22500,22500,22500,23
|
|
20230620,125700,2427558650,22500,22500,22500,22500,49
|
|
20230620,125600,2426456150,22500,22500,22500,22500,1
|
|
20230620,125500,2426433650,22450,22450,22450,22450,0
|
|
20230620,125400,2426433650,22450,22550,22550,22450,661
|
|
20230620,125300,2411586050,22450,22450,22450,22450,0
|
|
20230620,125200,2411586050,22450,22450,22450,22450,0
|
|
20230620,125100,2411586050,22450,22500,22500,22450,50
|
|
20230620,125000,2410463500,22500,22450,22500,22450,338
|
|
20230620,124900,2402860350,22400,22400,22400,22400,80
|
|
20230620,124800,2401068350,22400,22500,22500,22400,51
|
|
20230620,124700,2399925850,22400,22400,22400,22400,2
|
|
20230620,124600,2399881050,22400,22400,22400,22400,1
|
|
20230620,124500,2399858650,22400,22400,22400,22400,0
|
|
20230620,124400,2399858650,22400,22400,22450,22400,546
|
|
20230620,124300,2387628150,22400,22400,22450,22400,269
|
|
20230620,124200,2381602300,22350,22350,22350,22350,0
|
|
20230620,124100,2381602300,22350,22350,22350,22350,0
|
|
20230620,124000,2381602300,22350,22350,22350,22350,28
|
|
20230620,123900,2380976500,22350,22350,22350,22350,313
|
|
20230620,123800,2373980950,22400,22400,22400,22400,0
|
|
20230620,123700,2373980950,22400,22350,22400,22300,196
|
|
20230620,123600,2369603750,22350,22350,22350,22350,81
|
|
20230620,123500,2367793400,22350,22350,22350,22350,307
|
|
20230620,123400,2360931950,22400,22400,22400,22400,10
|
|
20230620,123300,2360707950,22400,22400,22400,22350,251
|
|
20230620,123200,2355085600,22400,22450,22450,22350,21
|
|
20230620,123100,2354614750,22450,22400,22450,22300,2465
|
|
20230620,123000,2299514050,22400,22400,22400,22400,511
|
|
20230620,122900,2288067650,22400,22400,22400,22400,314
|
|
20230620,122800,2281034050,22400,22400,22400,22400,1
|
|
20230620,122700,2281011650,22450,22450,22450,22450,4
|
|
20230620,122600,2280921850,22450,22450,22450,22450,192
|
|
20230620,122500,2276611450,22450,22450,22450,22450,52
|
|
20230620,122400,2275444050,22450,22450,22450,22450,37
|
|
20230620,122300,2274613400,22400,22450,22450,22400,111
|
|
20230620,122200,2272126450,22450,22400,22450,22400,294
|
|
20230620,122100,2265531150,22400,22400,22400,22400,150
|
|
20230620,122000,2262171150,22350,22350,22350,22350,0
|
|
20230620,121900,2262171150,22350,22400,22400,22350,1862
|
|
20230620,121800,2220533650,22400,22400,22400,22400,1029
|
|
20230620,121700,2197484050,22400,22450,22450,22400,1074
|
|
20230620,121600,2173406200,22500,22500,22500,22500,0
|
|
20230620,121500,2173406200,22500,22500,22500,22500,0
|
|
20230620,121400,2173406200,22500,22500,22500,22500,0
|
|
20230620,121300,2173406200,22500,22500,22500,22500,40
|
|
20230620,121200,2172506200,22500,22500,22500,22500,50
|
|
20230620,121100,2171381200,22500,22450,22500,22450,495
|
|
20230620,121000,2160246900,22450,22500,22500,22450,306
|
|
20230620,120900,2153376200,22500,22500,22500,22500,1
|
|
20230620,120800,2153353700,22500,22500,22500,22500,20
|
|
20230620,120700,2152903700,22500,22450,22500,22450,74
|
|
20230620,120600,2151242250,22450,22450,22450,22450,102
|
|
20230620,120500,2148952350,22450,22450,22450,22450,13
|
|
20230620,120400,2148660500,22400,22400,22400,22400,0
|
|
20230620,120300,2148660500,22400,22400,22400,22400,85
|
|
20230620,120200,2146756500,22400,22400,22400,22400,10
|
|
20230620,120100,2146532500,22400,22400,22400,22400,0
|
|
20230620,120000,2146532500,22400,22400,22400,22400,0
|
|
20230620,115900,2146532500,22400,22450,22450,22400,300
|
|
20230620,115800,2139812000,22400,22400,22400,22400,100
|
|
20230620,115700,2137572000,22450,22450,22450,22450,15
|
|
20230620,115600,2137235250,22450,22450,22450,22450,0
|
|
20230620,115500,2137235250,22450,22450,22450,22450,385
|
|
20230620,115400,2128592000,22400,22400,22400,22400,23
|
|
20230620,115300,2128076800,22400,22400,22400,22400,21
|
|
20230620,115200,2127606400,22450,22450,22450,22450,9
|
|
20230620,115100,2127404350,22400,22400,22400,22400,110
|
|
20230620,115000,2124940350,22400,22350,22400,22350,140
|
|
20230620,114900,2121807350,22350,22350,22350,22350,3
|
|
20230620,114800,2121740300,22350,22400,22400,22350,17
|
|
20230620,114700,2121360100,22400,22400,22400,22400,5
|
|
20230620,114600,2121248100,22400,22400,22400,22400,1
|
|
20230620,114500,2121225700,22450,22350,22450,22350,55
|
|
20230620,114400,2119996150,22350,22400,22400,22350,687
|
|
20230620,114300,2104618450,22450,22450,22450,22450,8
|
|
20230620,114200,2104438850,22450,22450,22450,22450,8
|
|
20230620,114100,2104259250,22400,22400,22400,22400,35
|
|
20230620,114000,2103475250,22400,22400,22400,22400,4
|
|
20230620,113900,2103385650,22400,22400,22400,22400,0
|
|
20230620,113800,2103385650,22400,22400,22400,22400,371
|
|
20230620,113700,2095075250,22400,22450,22450,22400,69
|
|
20230620,113600,2093526700,22450,22450,22450,22450,60
|
|
20230620,113500,2092179700,22400,22400,22400,22400,0
|
|
20230620,113400,2092179700,22400,22450,22450,22400,163
|
|
20230620,113300,2088522850,22450,22450,22450,22450,0
|
|
20230620,113200,2088522850,22450,22450,22450,22450,173
|
|
20230620,113100,2084639000,22450,22450,22450,22450,1744
|
|
20230620,113000,2045486200,22450,22450,22450,22450,0
|
|
20230620,112900,2045486200,22450,22450,22450,22450,0
|
|
20230620,112800,2045486200,22450,22450,22450,22450,0
|
|
20230620,112700,2045486200,22450,22500,22500,22450,160
|
|
20230620,112600,2041888400,22500,22500,22500,22500,0
|
|
20230620,112500,2041888400,22500,22500,22500,22500,131
|
|
20230620,112400,2038940900,22500,22500,22500,22500,104
|
|
20230620,112300,2036600900,22500,22500,22500,22500,220
|
|
20230620,112200,2031650900,22500,22500,22500,22500,20
|
|
20230620,112100,2031200900,22450,22500,22550,22450,484
|
|
20230620,112000,2020311950,22500,22450,22500,22450,705
|
|
20230620,111900,2004453550,22500,22500,22500,22450,43
|
|
20230620,111800,2003486100,22450,22450,22450,22450,0
|
|
20230620,111700,2003486100,22450,22450,22500,22450,638
|
|
20230620,111600,1989144350,22450,22450,22450,22450,18
|
|
20230620,111500,1988740250,22400,22400,22400,22400,185
|
|
20230620,111400,1984596250,22400,22400,22400,22400,183
|
|
20230620,111300,1980497050,22300,22300,22300,22300,4
|
|
20230620,111200,1980407850,22300,22350,22350,22300,1582
|
|
20230620,111100,1945124000,22400,22300,22400,22300,1366
|
|
20230620,111000,1914570600,22300,22350,22350,22300,483
|
|
20230620,110900,1903799050,22350,22350,22350,22350,128
|
|
20230620,110800,1900938250,22350,22350,22350,22350,10
|
|
20230620,110700,1900714750,22350,22350,22400,22350,156
|
|
20230620,110600,1897223150,22400,22400,22400,22400,46
|
|
20230620,110500,1896192750,22400,22350,22400,22300,1636
|
|
20230620,110400,1859693150,22400,22350,22400,22350,2185
|
|
20230620,110300,1810816450,22350,22400,22400,22350,690
|
|
20230620,110200,1795380650,22400,22400,22400,22400,397
|
|
20230620,110100,1786487850,22400,22400,22400,22400,510
|
|
20230620,110000,1775063850,22400,22400,22400,22400,141
|
|
20230620,105900,1771905450,22400,22450,22450,22350,658
|
|
20230620,105800,1757169750,22450,22450,22450,22400,862
|
|
20230620,105700,1737839450,22450,22450,22500,22450,579
|
|
20230620,105600,1724839700,22450,22500,22500,22450,481
|
|
20230620,105500,1714028950,22500,22500,22500,22500,215
|
|
20230620,105400,1709191450,22500,22550,22550,22500,101
|
|
20230620,105300,1706918900,22550,22500,22550,22500,58
|
|
20230620,105200,1705613400,22500,22500,22550,22500,122
|
|
20230620,105100,1702868350,22500,22500,22500,22500,0
|
|
20230620,105000,1702868350,22500,22500,22500,22500,111
|
|
20230620,104900,1700370850,22450,22500,22500,22450,372
|
|
20230620,104800,1692000950,22500,22500,22500,22500,943
|
|
20230620,104700,1670783450,22500,22450,22500,22400,1001
|
|
20230620,104600,1648301500,22500,22450,22500,22400,1289
|
|
20230620,104500,1619365600,22450,22450,22450,22450,257
|
|
20230620,104400,1613595950,22450,22450,22450,22450,2
|
|
20230620,104300,1613551050,22450,22450,22450,22450,2
|
|
20230620,104200,1613506150,22450,22450,22450,22450,1
|
|
20230620,104100,1613483700,22450,22450,22450,22450,0
|
|
20230620,104000,1613483700,22450,22450,22450,22450,50
|
|
20230620,103900,1612361200,22450,22450,22450,22450,85
|
|
20230620,103800,1610452950,22450,22450,22500,22450,655
|
|
20230620,103700,1595747500,22450,22500,22500,22450,288
|
|
20230620,103600,1589273900,22500,22500,22500,22500,272
|
|
20230620,103500,1583153900,22550,22550,22550,22550,129
|
|
20230620,103400,1580244950,22550,22550,22550,22550,671
|
|
20230620,103300,1565113900,22550,22550,22550,22550,0
|
|
20230620,103200,1565113900,22550,22550,22550,22550,28
|
|
20230620,103100,1564482500,22550,22550,22550,22550,0
|
|
20230620,103000,1564482500,22550,22500,22550,22500,155
|
|
20230620,102900,1560994750,22550,22550,22550,22550,0
|
|
20230620,102800,1560994750,22550,22550,22550,22550,783
|
|
20230620,102700,1543338100,22500,22500,22500,22500,1499
|
|
20230620,102600,1509610600,22500,22500,22500,22500,0
|
|
20230620,102500,1509610600,22500,22500,22500,22500,30
|
|
20230620,102400,1508935600,22500,22550,22550,22500,684
|
|
20230620,102300,1493544800,22500,22500,22500,22500,0
|
|
20230620,102200,1493544800,22500,22500,22500,22500,65
|
|
20230620,102100,1492082300,22550,22450,22550,22450,143
|
|
20230620,102000,1488865300,22450,22500,22500,22450,41
|
|
20230620,101900,1487943800,22500,22450,22500,22450,104
|
|
20230620,101800,1485608950,22450,22450,22450,22450,104
|
|
20230620,101700,1483274150,22450,22450,22450,22450,21
|
|
20230620,101600,1482802700,22450,22450,22450,22450,317
|
|
20230620,101500,1475686050,22450,22450,22450,22450,202
|
|
20230620,101400,1471151150,22500,22500,22500,22500,167
|
|
20230620,101300,1467393650,22500,22500,22500,22500,246
|
|
20230620,101200,1461858650,22550,22550,22550,22550,24
|
|
20230620,101100,1461317450,22500,22500,22550,22500,1058
|
|
20230620,101000,1437512400,22500,22450,22500,22450,268
|
|
20230620,100900,1431495700,22450,22450,22500,22450,338
|
|
20230620,100800,1423907300,22450,22450,22450,22450,334
|
|
20230620,100700,1416409000,22500,22450,22500,22450,605
|
|
20230620,100600,1402826500,22500,22450,22500,22450,86
|
|
20230620,100500,1400892500,22500,22500,22500,22450,670
|
|
20230620,100400,1385820500,22500,22500,22500,22500,383
|
|
20230620,100300,1377203000,22500,22500,22500,22500,90
|
|
20230620,100200,1375178000,22500,22500,22500,22450,50
|
|
20230620,100100,1374053950,22500,22450,22500,22450,260
|
|
20230620,100000,1368205950,22500,22500,22500,22500,1
|
|
20230620,095900,1368183450,22450,22500,22500,22450,104
|
|
20230620,095800,1365847900,22450,22450,22450,22450,116
|
|
20230620,095700,1363243700,22450,22550,22550,22450,201
|
|
20230620,095600,1358728650,22550,22550,22550,22550,103
|
|
20230620,095500,1356406000,22550,22550,22550,22550,57
|
|
20230620,095400,1355120650,22550,22450,22550,22450,171
|
|
20230620,095300,1351279600,22400,22400,22500,22400,5252
|
|
20230620,095200,1233377350,22450,22450,22450,22400,429
|
|
20230620,095100,1223766000,22450,22400,22450,22400,831
|
|
20230620,095000,1205149100,22400,22450,22500,22400,526
|
|
20230620,094900,1193360700,22450,22450,22450,22400,321
|
|
20230620,094800,1186154300,22450,22400,22450,22400,25
|
|
20230620,094700,1185593200,22450,22400,22450,22400,154
|
|
20230620,094600,1182140950,22400,22300,22450,22300,197
|
|
20230620,094500,1177732500,22350,22350,22350,22300,1246
|
|
20230620,094400,1149903100,22350,22450,22450,22300,1028
|
|
20230620,094300,1126922700,22450,22450,22450,22400,49
|
|
20230620,094200,1125822900,22450,22400,22450,22350,581
|
|
20230620,094100,1112825350,22350,22400,22400,22350,84
|
|
20230620,094000,1110947750,22350,22300,22400,22300,125
|
|
20230620,093900,1108159100,22300,22400,22400,22300,694
|
|
20230620,093800,1092655350,22400,22450,22450,22350,607
|
|
20230620,093700,1079074850,22400,22400,22400,22350,163
|
|
20230620,093600,1075424650,22300,22300,22400,22300,1121
|
|
20230620,093500,1050423250,22300,22350,22350,22300,759
|
|
20230620,093400,1033493600,22350,22350,22350,22250,1090
|
|
20230620,093300,1009177700,22350,22350,22350,22300,1761
|
|
20230620,093200,969876800,22350,22350,22350,22300,1913
|
|
20230620,093100,927135900,22350,22450,22500,22350,3390
|
|
20230620,093000,851203150,22450,22500,22500,22450,1152
|
|
20230620,092900,825340150,22450,22500,22500,22450,32
|
|
20230620,092800,824621150,22500,22500,22550,22450,253
|
|
20230620,092700,818930600,22550,22550,22550,22450,581
|
|
20230620,092600,805885900,22400,22450,22500,22400,1092
|
|
20230620,092500,781366450,22450,22500,22500,22450,303
|
|
20230620,092400,774557800,22500,22500,22550,22500,96
|
|
20230620,092300,772397750,22450,22550,22550,22450,1461
|
|
20230620,092200,739553350,22550,22550,22550,22500,121
|
|
20230620,092100,736826550,22550,22550,22600,22550,51
|
|
20230620,092000,735676300,22500,22450,22500,22450,1353
|
|
20230620,091900,705234900,22450,22450,22500,22400,1188
|
|
20230620,091800,678565700,22450,22500,22550,22450,770
|
|
20230620,091700,661265250,22500,22550,22550,22500,2049
|
|
20230620,091600,615160700,22550,22600,22600,22550,1918
|
|
20230620,091500,571865950,22600,22550,22600,22550,740
|
|
20230620,091400,555173400,22550,22650,22650,22550,465
|
|
20230620,091300,544685450,22600,22600,22600,22500,342
|
|
20230620,091200,536971000,22600,22600,22650,22550,2217
|
|
20230620,091100,486932900,22650,22600,22650,22600,1241
|
|
20230620,091000,458869500,22600,22700,22700,22550,3250
|
|
20230620,090900,385361900,22700,22850,22850,22700,1239
|
|
20230620,090800,357213900,22750,22850,22900,22750,2059
|
|
20230620,090700,310268550,22950,22750,22950,22750,700
|
|
20230620,090600,294326350,22750,22950,22950,22750,4085
|
|
20230620,090500,201076050,22900,22900,22900,22900,137
|
|
20230620,090400,197938750,22850,22850,22850,22850,780
|
|
20230620,090300,180115750,22850,22900,22950,22850,1346
|
|
20230620,090200,149316100,22950,23000,23000,22950,582
|
|
20230620,090100,135945150,23000,23100,23100,22950,3876
|
|
20230620,090000,46749700,23100,23150,23150,23100,1946
|