728 lines
38 KiB
CSV
728 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,210500,1070401550,33400,33400,33400,33400,289
|
|
20230607,210400,1070401550,33400,33400,33400,33400,0
|
|
20230607,210300,1070401550,33400,33400,33400,33400,0
|
|
20230607,210200,1070401550,33400,33400,33400,33400,0
|
|
20230607,210100,1070401550,33400,33400,33400,33400,0
|
|
20230607,210000,1070401550,33400,33400,33400,33400,0
|
|
20230607,205900,1070401550,33400,33400,33400,33400,0
|
|
20230607,205800,1070401550,33400,33400,33400,33400,0
|
|
20230607,205700,1070401550,33400,33400,33400,33400,0
|
|
20230607,205600,1070401550,33400,33400,33400,33400,0
|
|
20230607,205500,1070401550,33400,33400,33400,33400,0
|
|
20230607,205400,1070401550,33400,33400,33400,33400,0
|
|
20230607,205300,1070401550,33400,33400,33400,33400,0
|
|
20230607,205200,1070401550,33400,33400,33400,33400,0
|
|
20230607,205100,1070401550,33400,33400,33400,33400,0
|
|
20230607,205000,1070401550,33400,33400,33400,33400,0
|
|
20230607,204900,1070401550,33400,33400,33400,33400,0
|
|
20230607,204800,1070401550,33400,33400,33400,33400,0
|
|
20230607,204700,1070401550,33400,33400,33400,33400,0
|
|
20230607,204600,1070401550,33400,33400,33400,33400,0
|
|
20230607,204500,1070401550,33400,33400,33400,33400,0
|
|
20230607,204400,1070401550,33400,33400,33400,33400,0
|
|
20230607,204300,1070401550,33400,33400,33400,33400,0
|
|
20230607,204200,1070401550,33400,33400,33400,33400,0
|
|
20230607,204100,1070401550,33400,33400,33400,33400,0
|
|
20230607,204000,1070401550,33400,33400,33400,33400,0
|
|
20230607,203900,1070401550,33400,33400,33400,33400,0
|
|
20230607,203800,1070401550,33400,33400,33400,33400,0
|
|
20230607,203700,1070401550,33400,33400,33400,33400,0
|
|
20230607,203600,1070401550,33400,33400,33400,33400,0
|
|
20230607,203500,1070401550,33400,33400,33400,33400,289
|
|
20230607,203400,1070401550,33400,33400,33400,33400,0
|
|
20230607,203300,1070401550,33400,33400,33400,33400,0
|
|
20230607,203200,1070401550,33400,33400,33400,33400,0
|
|
20230607,203100,1070401550,33400,33400,33400,33400,0
|
|
20230607,203000,1070401550,33400,33400,33400,33400,0
|
|
20230607,202900,1070401550,33400,33400,33400,33400,0
|
|
20230607,202800,1070401550,33400,33400,33400,33400,0
|
|
20230607,202700,1070401550,33400,33400,33400,33400,0
|
|
20230607,202600,1070401550,33400,33400,33400,33400,0
|
|
20230607,202500,1070401550,33400,33400,33400,33400,0
|
|
20230607,202400,1070401550,33400,33400,33400,33400,0
|
|
20230607,202300,1070401550,33400,33400,33400,33400,0
|
|
20230607,202200,1070401550,33400,33400,33400,33400,0
|
|
20230607,202100,1070401550,33400,33400,33400,33400,0
|
|
20230607,202000,1070401550,33400,33400,33400,33400,0
|
|
20230607,201900,1070401550,33400,33400,33400,33400,0
|
|
20230607,201800,1070401550,33400,33400,33400,33400,0
|
|
20230607,201700,1070401550,33400,33400,33400,33400,0
|
|
20230607,201600,1070401550,33400,33400,33400,33400,0
|
|
20230607,201500,1070401550,33400,33400,33400,33400,0
|
|
20230607,201400,1070401550,33400,33400,33400,33400,0
|
|
20230607,201300,1070401550,33400,33400,33400,33400,0
|
|
20230607,201200,1070401550,33400,33400,33400,33400,0
|
|
20230607,201100,1070401550,33400,33400,33400,33400,0
|
|
20230607,201000,1070401550,33400,33400,33400,33400,0
|
|
20230607,200900,1070401550,33400,33400,33400,33400,0
|
|
20230607,200800,1070401550,33400,33400,33400,33400,0
|
|
20230607,200700,1070401550,33400,33400,33400,33400,0
|
|
20230607,200600,1070401550,33400,33400,33400,33400,0
|
|
20230607,200500,1070401550,33400,33400,33400,33400,289
|
|
20230607,200400,1070401550,33400,33400,33400,33400,0
|
|
20230607,200300,1070401550,33400,33400,33400,33400,0
|
|
20230607,200200,1070401550,33400,33400,33400,33400,0
|
|
20230607,200100,1070401550,33400,33400,33400,33400,0
|
|
20230607,200000,1070401550,33400,33400,33400,33400,0
|
|
20230607,195900,1070401550,33400,33400,33400,33400,0
|
|
20230607,195800,1070401550,33400,33400,33400,33400,0
|
|
20230607,195700,1070401550,33400,33400,33400,33400,0
|
|
20230607,195600,1070401550,33400,33400,33400,33400,0
|
|
20230607,195500,1070401550,33400,33400,33400,33400,0
|
|
20230607,195400,1070401550,33400,33400,33400,33400,0
|
|
20230607,195300,1070401550,33400,33400,33400,33400,0
|
|
20230607,195200,1070401550,33400,33400,33400,33400,0
|
|
20230607,195100,1070401550,33400,33400,33400,33400,0
|
|
20230607,195000,1070401550,33400,33400,33400,33400,0
|
|
20230607,194900,1070401550,33400,33400,33400,33400,0
|
|
20230607,194800,1070401550,33400,33400,33400,33400,0
|
|
20230607,194700,1070401550,33400,33400,33400,33400,0
|
|
20230607,194600,1070401550,33400,33400,33400,33400,0
|
|
20230607,194500,1070401550,33400,33400,33400,33400,0
|
|
20230607,194400,1070401550,33400,33400,33400,33400,0
|
|
20230607,194300,1070401550,33400,33400,33400,33400,0
|
|
20230607,194200,1070401550,33400,33400,33400,33400,0
|
|
20230607,194100,1070401550,33400,33400,33400,33400,0
|
|
20230607,194000,1070401550,33400,33400,33400,33400,0
|
|
20230607,193900,1070401550,33400,33400,33400,33400,0
|
|
20230607,193800,1070401550,33400,33400,33400,33400,0
|
|
20230607,193700,1070401550,33400,33400,33400,33400,0
|
|
20230607,193600,1070401550,33400,33400,33400,33400,0
|
|
20230607,193500,1070401550,33400,33400,33400,33400,289
|
|
20230607,193400,1070401550,33400,33400,33400,33400,0
|
|
20230607,193300,1070401550,33400,33400,33400,33400,0
|
|
20230607,193200,1070401550,33400,33400,33400,33400,0
|
|
20230607,193100,1070401550,33400,33400,33400,33400,0
|
|
20230607,193000,1070401550,33400,33400,33400,33400,0
|
|
20230607,192900,1070401550,33400,33400,33400,33400,0
|
|
20230607,192800,1070401550,33400,33400,33400,33400,0
|
|
20230607,192700,1070401550,33400,33400,33400,33400,0
|
|
20230607,192600,1070401550,33400,33400,33400,33400,0
|
|
20230607,192500,1070401550,33400,33400,33400,33400,0
|
|
20230607,192400,1070401550,33400,33400,33400,33400,0
|
|
20230607,192300,1070401550,33400,33400,33400,33400,0
|
|
20230607,192200,1070401550,33400,33400,33400,33400,0
|
|
20230607,192100,1070401550,33400,33400,33400,33400,0
|
|
20230607,192000,1070401550,33400,33400,33400,33400,0
|
|
20230607,191900,1070401550,33400,33400,33400,33400,0
|
|
20230607,191800,1070401550,33400,33400,33400,33400,0
|
|
20230607,191700,1070401550,33400,33400,33400,33400,0
|
|
20230607,191600,1070401550,33400,33400,33400,33400,0
|
|
20230607,191500,1070401550,33400,33400,33400,33400,0
|
|
20230607,191400,1070401550,33400,33400,33400,33400,0
|
|
20230607,191300,1070401550,33400,33400,33400,33400,0
|
|
20230607,191200,1070401550,33400,33400,33400,33400,0
|
|
20230607,191100,1070401550,33400,33400,33400,33400,0
|
|
20230607,191000,1070401550,33400,33400,33400,33400,0
|
|
20230607,190900,1070401550,33400,33400,33400,33400,0
|
|
20230607,190800,1070401550,33400,33400,33400,33400,0
|
|
20230607,190700,1070401550,33400,33400,33400,33400,0
|
|
20230607,190600,1070401550,33400,33400,33400,33400,0
|
|
20230607,190500,1070401550,33400,33400,33400,33400,289
|
|
20230607,190400,1070401550,33400,33400,33400,33400,0
|
|
20230607,190300,1070401550,33400,33400,33400,33400,0
|
|
20230607,190200,1070401550,33400,33400,33400,33400,0
|
|
20230607,190100,1070401550,33400,33400,33400,33400,0
|
|
20230607,190000,1070401550,33400,33400,33400,33400,0
|
|
20230607,185900,1070401550,33400,33400,33400,33400,0
|
|
20230607,185800,1070401550,33400,33400,33400,33400,0
|
|
20230607,185700,1070401550,33400,33400,33400,33400,0
|
|
20230607,185600,1070401550,33400,33400,33400,33400,0
|
|
20230607,185500,1070401550,33400,33400,33400,33400,0
|
|
20230607,185400,1070401550,33400,33400,33400,33400,0
|
|
20230607,185300,1070401550,33400,33400,33400,33400,0
|
|
20230607,185200,1070401550,33400,33400,33400,33400,0
|
|
20230607,185100,1070401550,33400,33400,33400,33400,0
|
|
20230607,185000,1070401550,33400,33400,33400,33400,0
|
|
20230607,184900,1070401550,33400,33400,33400,33400,0
|
|
20230607,184800,1070401550,33400,33400,33400,33400,0
|
|
20230607,184700,1070401550,33400,33400,33400,33400,0
|
|
20230607,184600,1070401550,33400,33400,33400,33400,0
|
|
20230607,184500,1070401550,33400,33400,33400,33400,0
|
|
20230607,184400,1070401550,33400,33400,33400,33400,0
|
|
20230607,184300,1070401550,33400,33400,33400,33400,0
|
|
20230607,184200,1070401550,33400,33400,33400,33400,0
|
|
20230607,184100,1070401550,33400,33400,33400,33400,0
|
|
20230607,184000,1070401550,33400,33400,33400,33400,0
|
|
20230607,183900,1070401550,33400,33400,33400,33400,0
|
|
20230607,183800,1070401550,33400,33400,33400,33400,0
|
|
20230607,183700,1070401550,33400,33400,33400,33400,0
|
|
20230607,183600,1070401550,33400,33400,33400,33400,0
|
|
20230607,183500,1070401550,33400,33400,33400,33400,289
|
|
20230607,183400,1070401550,33400,33400,33400,33400,0
|
|
20230607,183300,1070401550,33400,33400,33400,33400,0
|
|
20230607,183200,1070401550,33400,33400,33400,33400,0
|
|
20230607,183100,1070401550,33400,33400,33400,33400,0
|
|
20230607,183000,1070401550,33400,33400,33400,33400,0
|
|
20230607,182900,1070401550,33400,33400,33400,33400,0
|
|
20230607,182800,1070401550,33400,33400,33400,33400,0
|
|
20230607,182700,1070401550,33400,33400,33400,33400,0
|
|
20230607,182600,1070401550,33400,33400,33400,33400,0
|
|
20230607,182500,1070401550,33400,33400,33400,33400,0
|
|
20230607,182400,1070401550,33400,33400,33400,33400,0
|
|
20230607,182300,1070401550,33400,33400,33400,33400,0
|
|
20230607,182200,1070401550,33400,33400,33400,33400,0
|
|
20230607,182100,1070401550,33400,33400,33400,33400,0
|
|
20230607,182000,1070401550,33400,33400,33400,33400,0
|
|
20230607,181900,1070401550,33400,33400,33400,33400,0
|
|
20230607,181800,1070401550,33400,33400,33400,33400,0
|
|
20230607,181700,1070401550,33400,33400,33400,33400,0
|
|
20230607,181600,1070401550,33400,33400,33400,33400,0
|
|
20230607,181500,1070401550,33400,33400,33400,33400,0
|
|
20230607,181400,1070401550,33400,33400,33400,33400,0
|
|
20230607,181300,1070401550,33400,33400,33400,33400,0
|
|
20230607,181200,1070401550,33400,33400,33400,33400,0
|
|
20230607,181100,1070401550,33400,33400,33400,33400,0
|
|
20230607,181000,1070401550,33400,33400,33400,33400,0
|
|
20230607,180900,1070401550,33400,33400,33400,33400,0
|
|
20230607,180800,1070401550,33400,33400,33400,33400,0
|
|
20230607,180700,1070401550,33400,33400,33400,33400,0
|
|
20230607,180600,1070401550,33400,33400,33400,33400,0
|
|
20230607,180500,1070401550,33400,33400,33400,33400,289
|
|
20230607,180400,1070401550,33400,33400,33400,33400,0
|
|
20230607,180300,1070401550,33400,33400,33400,33400,0
|
|
20230607,180200,1070401550,33400,33400,33400,33400,0
|
|
20230607,180100,1070401550,33400,33400,33400,33400,0
|
|
20230607,180000,1070401550,33400,33400,33400,33400,0
|
|
20230607,175900,1070401550,33400,33400,33400,33400,0
|
|
20230607,175800,1070401550,33400,33400,33400,33400,0
|
|
20230607,175700,1070401550,33400,33400,33400,33400,0
|
|
20230607,175600,1070401550,33400,33400,33400,33400,0
|
|
20230607,175500,1070401550,33400,33400,33400,33400,0
|
|
20230607,175400,1070401550,33400,33400,33400,33400,0
|
|
20230607,175300,1070401550,33400,33400,33400,33400,0
|
|
20230607,175200,1070401550,33400,33400,33400,33400,0
|
|
20230607,175100,1070401550,33400,33400,33400,33400,0
|
|
20230607,175000,1070401550,33400,33400,33400,33400,0
|
|
20230607,174900,1070401550,33400,33400,33400,33400,0
|
|
20230607,174800,1070401550,33400,33400,33400,33400,0
|
|
20230607,174700,1070401550,33400,33400,33400,33400,0
|
|
20230607,174600,1070401550,33400,33400,33400,33400,0
|
|
20230607,174500,1070401550,33400,33400,33400,33400,0
|
|
20230607,174400,1070401550,33400,33400,33400,33400,0
|
|
20230607,174300,1070401550,33400,33400,33400,33400,0
|
|
20230607,174200,1070401550,33400,33400,33400,33400,0
|
|
20230607,174100,1070401550,33400,33400,33400,33400,0
|
|
20230607,174000,1070401550,33400,33400,33400,33400,0
|
|
20230607,173900,1070401550,33400,33400,33400,33400,0
|
|
20230607,173800,1070401550,33400,33400,33400,33400,0
|
|
20230607,173700,1070401550,33400,33400,33400,33400,0
|
|
20230607,173600,1070401550,33400,33400,33400,33400,0
|
|
20230607,173500,1070401550,33400,33400,33400,33400,289
|
|
20230607,173400,1070401550,33400,33400,33400,33400,0
|
|
20230607,173300,1070401550,33400,33400,33400,33400,0
|
|
20230607,173200,1070401550,33400,33400,33400,33400,0
|
|
20230607,173100,1070401550,33400,33400,33400,33400,0
|
|
20230607,173000,1070401550,33400,33400,33400,33400,0
|
|
20230607,172900,1070401550,33400,33400,33400,33400,0
|
|
20230607,172800,1070401550,33400,33400,33400,33400,0
|
|
20230607,172700,1070401550,33400,33400,33400,33400,0
|
|
20230607,172600,1070401550,33400,33400,33400,33400,0
|
|
20230607,172500,1070401550,33400,33400,33400,33400,0
|
|
20230607,172400,1070401550,33400,33400,33400,33400,0
|
|
20230607,172300,1070401550,33400,33400,33400,33400,0
|
|
20230607,172200,1070401550,33400,33400,33400,33400,0
|
|
20230607,172100,1070401550,33400,33400,33400,33400,0
|
|
20230607,172000,1070401550,33400,33400,33400,33400,0
|
|
20230607,171900,1070401550,33400,33400,33400,33400,0
|
|
20230607,171800,1070401550,33400,33400,33400,33400,0
|
|
20230607,171700,1070401550,33400,33400,33400,33400,0
|
|
20230607,171600,1070401550,33400,33400,33400,33400,0
|
|
20230607,171500,1070401550,33400,33400,33400,33400,0
|
|
20230607,171400,1070401550,33400,33400,33400,33400,0
|
|
20230607,171300,1070401550,33400,33400,33400,33400,0
|
|
20230607,171200,1070401550,33400,33400,33400,33400,0
|
|
20230607,171100,1070401550,33400,33400,33400,33400,0
|
|
20230607,171000,1070401550,33400,33400,33400,33400,0
|
|
20230607,170900,1070401550,33400,33400,33400,33400,0
|
|
20230607,170800,1070401550,33400,33400,33400,33400,0
|
|
20230607,170700,1070401550,33400,33400,33400,33400,0
|
|
20230607,170600,1070401550,33400,33400,33400,33400,0
|
|
20230607,170500,1070401550,33400,33400,33400,33400,289
|
|
20230607,170400,1070401550,33400,33400,33400,33400,0
|
|
20230607,170300,1070401550,33400,33400,33400,33400,0
|
|
20230607,170200,1070401550,33400,33400,33400,33400,0
|
|
20230607,170100,1070401550,33400,33400,33400,33400,0
|
|
20230607,170000,1070401550,33400,33400,33400,33400,0
|
|
20230607,165900,1070401550,33400,33400,33400,33400,0
|
|
20230607,165800,1070401550,33400,33400,33400,33400,0
|
|
20230607,165700,1070401550,33400,33400,33400,33400,0
|
|
20230607,165600,1070401550,33400,33400,33400,33400,0
|
|
20230607,165500,1070401550,33400,33400,33400,33400,0
|
|
20230607,165400,1070401550,33400,33400,33400,33400,0
|
|
20230607,165300,1070401550,33400,33400,33400,33400,0
|
|
20230607,165200,1070401550,33400,33400,33400,33400,0
|
|
20230607,165100,1070401550,33400,33400,33400,33400,0
|
|
20230607,165000,1070401550,33400,33400,33400,33400,0
|
|
20230607,164900,1070401550,33400,33400,33400,33400,0
|
|
20230607,164800,1070401550,33400,33400,33400,33400,0
|
|
20230607,164700,1070401550,33400,33400,33400,33400,0
|
|
20230607,164600,1070401550,33400,33400,33400,33400,0
|
|
20230607,164500,1070401550,33400,33400,33400,33400,0
|
|
20230607,164400,1070401550,33400,33400,33400,33400,0
|
|
20230607,164300,1070401550,33400,33400,33400,33400,0
|
|
20230607,164200,1070401550,33400,33400,33400,33400,0
|
|
20230607,164100,1070401550,33400,33400,33400,33400,0
|
|
20230607,164000,1070401550,33400,33400,33400,33400,0
|
|
20230607,163900,1070401550,33400,33400,33400,33400,0
|
|
20230607,163800,1070401550,33400,33400,33400,33400,0
|
|
20230607,163700,1070401550,33400,33400,33400,33400,0
|
|
20230607,163600,1070401550,33400,33400,33400,33400,0
|
|
20230607,163500,1070401550,33400,33400,33400,33400,289
|
|
20230607,163400,1070401550,33400,33400,33400,33400,0
|
|
20230607,163300,1070401550,33400,33400,33400,33400,0
|
|
20230607,163200,1070401550,33400,33400,33400,33400,0
|
|
20230607,163100,1070401550,33400,33400,33400,33400,0
|
|
20230607,163000,1070401550,33400,33400,33400,33400,0
|
|
20230607,162900,1070401550,33400,33400,33400,33400,0
|
|
20230607,162800,1070401550,33400,33400,33400,33400,0
|
|
20230607,162700,1070401550,33400,33400,33400,33400,0
|
|
20230607,162600,1070401550,33400,33400,33400,33400,0
|
|
20230607,162500,1070401550,33400,33400,33400,33400,0
|
|
20230607,162400,1070401550,33400,33400,33400,33400,0
|
|
20230607,162300,1070401550,33400,33400,33400,33400,0
|
|
20230607,162200,1070401550,33400,33400,33400,33400,0
|
|
20230607,162100,1070401550,33400,33400,33400,33400,0
|
|
20230607,162000,1070401550,33400,33400,33400,33400,0
|
|
20230607,161900,1070401550,33400,33400,33400,33400,0
|
|
20230607,161800,1070401550,33400,33400,33400,33400,0
|
|
20230607,161700,1070401550,33400,33400,33400,33400,0
|
|
20230607,161600,1070401550,33400,33400,33400,33400,0
|
|
20230607,161500,1070401550,33400,33400,33400,33400,0
|
|
20230607,161400,1070401550,33400,33400,33400,33400,0
|
|
20230607,161300,1070401550,33400,33400,33400,33400,0
|
|
20230607,161200,1070401550,33400,33400,33400,33400,0
|
|
20230607,161100,1070401550,33400,33400,33400,33400,0
|
|
20230607,161000,1070401550,33400,33400,33400,33400,0
|
|
20230607,160900,1070401550,33400,33400,33400,33400,0
|
|
20230607,160800,1070401550,33400,33400,33400,33400,0
|
|
20230607,160700,1070401550,33400,33400,33400,33400,0
|
|
20230607,160600,1070401550,33400,33400,33400,33400,0
|
|
20230607,160500,1070401550,33400,33400,33400,33400,289
|
|
20230607,160400,1070401550,33400,33400,33400,33400,0
|
|
20230607,160300,1070401550,33400,33400,33400,33400,0
|
|
20230607,160200,1070401550,33400,33400,33400,33400,0
|
|
20230607,160100,1070401550,33400,33400,33400,33400,0
|
|
20230607,160000,1070401550,33400,33400,33400,33400,0
|
|
20230607,155900,1070401550,33400,33400,33400,33400,0
|
|
20230607,155800,1070401550,33400,33400,33400,33400,0
|
|
20230607,155700,1070401550,33400,33400,33400,33400,0
|
|
20230607,155600,1070401550,33400,33400,33400,33400,0
|
|
20230607,155500,1070401550,33400,33400,33400,33400,0
|
|
20230607,155400,1070401550,33400,33400,33400,33400,0
|
|
20230607,155300,1070401550,33400,33400,33400,33400,0
|
|
20230607,155200,1070401550,33400,33400,33400,33400,0
|
|
20230607,155100,1070401550,33400,33400,33400,33400,0
|
|
20230607,155000,1070401550,33400,33400,33400,33400,0
|
|
20230607,154900,1070401550,33400,33400,33400,33400,0
|
|
20230607,154800,1070401550,33400,33400,33400,33400,0
|
|
20230607,154700,1070401550,33400,33400,33400,33400,0
|
|
20230607,154600,1070401550,33400,33400,33400,33400,0
|
|
20230607,154500,1070401550,33400,33400,33400,33400,0
|
|
20230607,154400,1070401550,33400,33400,33400,33400,0
|
|
20230607,154300,1070401550,33400,33400,33400,33400,0
|
|
20230607,154200,1070401550,33400,33400,33400,33400,0
|
|
20230607,154100,1070401550,33400,33400,33400,33400,0
|
|
20230607,154000,1070401550,33400,33400,33400,33400,0
|
|
20230607,153900,1070401550,33400,33400,33400,33400,0
|
|
20230607,153800,1070401550,33400,33400,33400,33400,0
|
|
20230607,153700,1070401550,33400,33400,33400,33400,0
|
|
20230607,153600,1070401550,33400,33400,33400,33400,0
|
|
20230607,153500,1070401550,33400,33400,33400,33400,289
|
|
20230607,153400,1070401550,33400,33400,33400,33400,0
|
|
20230607,153300,1070401550,33400,33400,33400,33400,0
|
|
20230607,153200,1070401550,33400,33400,33400,33400,0
|
|
20230607,153100,1070401550,33400,33400,33400,33400,0
|
|
20230607,153000,1070401550,33400,33400,33400,33400,289
|
|
20230607,152900,1060748950,33450,33450,33450,33450,0
|
|
20230607,152800,1060748950,33450,33450,33450,33450,0
|
|
20230607,152700,1060748950,33450,33450,33450,33450,0
|
|
20230607,152600,1060748950,33450,33450,33450,33450,0
|
|
20230607,152500,1060748950,33450,33450,33450,33450,0
|
|
20230607,152400,1060748950,33450,33450,33450,33450,0
|
|
20230607,152300,1060748950,33450,33450,33450,33450,0
|
|
20230607,152200,1060748950,33450,33450,33450,33450,0
|
|
20230607,152100,1060748950,33450,33450,33450,33450,0
|
|
20230607,152000,1060748950,33450,33450,33450,33450,0
|
|
20230607,151900,1060748950,33450,33500,33550,33450,109
|
|
20230607,151800,1057097050,33500,33550,33550,33500,50
|
|
20230607,151700,1055419650,33550,33500,33550,33500,313
|
|
20230607,151600,1044932600,33450,33450,33450,33450,0
|
|
20230607,151500,1044932600,33450,33450,33450,33450,188
|
|
20230607,151400,1038644000,33450,33450,33450,33450,1
|
|
20230607,151300,1038610550,33500,33500,33500,33500,17
|
|
20230607,151200,1038041050,33500,33500,33500,33500,0
|
|
20230607,151100,1038041050,33500,33500,33500,33500,23
|
|
20230607,151000,1037270550,33450,33400,33450,33400,8
|
|
20230607,150900,1037003000,33400,33450,33450,33400,6
|
|
20230607,150800,1036802500,33450,33500,33500,33450,57
|
|
20230607,150700,1034894150,33500,33500,33500,33500,78
|
|
20230607,150600,1032281150,33500,33500,33500,33500,124
|
|
20230607,150500,1028127150,33550,33500,33550,33500,101
|
|
20230607,150400,1024743600,33550,33550,33550,33550,20
|
|
20230607,150300,1024072600,33500,33500,33500,33500,0
|
|
20230607,150200,1024072600,33500,33500,33500,33500,14
|
|
20230607,150100,1023603600,33500,33500,33500,33500,100
|
|
20230607,150000,1020253600,33500,33500,33500,33500,0
|
|
20230607,145900,1020253600,33500,33500,33500,33500,0
|
|
20230607,145800,1020253600,33500,33500,33500,33500,18
|
|
20230607,145700,1019650600,33500,33500,33500,33500,0
|
|
20230607,145600,1019650600,33500,33450,33500,33450,182
|
|
20230607,145500,1013561600,33450,33450,33450,33450,0
|
|
20230607,145400,1013561600,33450,33450,33450,33450,0
|
|
20230607,145300,1013561600,33450,33450,33450,33450,92
|
|
20230607,145200,1010484200,33450,33500,33500,33450,50
|
|
20230607,145100,1008810850,33500,33500,33500,33500,3
|
|
20230607,145000,1008710350,33500,33500,33500,33450,160
|
|
20230607,144900,1003350850,33500,33500,33500,33500,33
|
|
20230607,144800,1002245350,33500,33450,33500,33450,30
|
|
20230607,144700,1001240850,33450,33450,33450,33450,125
|
|
20230607,144600,997059600,33500,33400,33500,33400,207
|
|
20230607,144500,990141550,33400,33400,33400,33400,0
|
|
20230607,144400,990141550,33400,33400,33400,33400,19
|
|
20230607,144300,989506950,33400,33400,33400,33400,0
|
|
20230607,144200,989506950,33400,33350,33400,33350,33
|
|
20230607,144100,988405250,33350,33350,33350,33350,42
|
|
20230607,144000,987004550,33350,33350,33350,33350,0
|
|
20230607,143900,987004550,33350,33400,33400,33350,123
|
|
20230607,143800,982901350,33400,33400,33400,33400,0
|
|
20230607,143700,982901350,33400,33400,33400,33400,23
|
|
20230607,143600,982133150,33350,33350,33350,33350,134
|
|
20230607,143500,977664250,33350,33350,33350,33350,43
|
|
20230607,143400,976230200,33350,33400,33400,33350,25
|
|
20230607,143300,975395250,33350,33350,33350,33350,199
|
|
20230607,143200,968758600,33350,33350,33350,33350,219
|
|
20230607,143100,961454950,33350,33350,33350,33350,0
|
|
20230607,143000,961454950,33350,33350,33350,33350,1
|
|
20230607,142900,961421600,33450,33450,33450,33450,24
|
|
20230607,142800,960618800,33350,33350,33350,33350,104
|
|
20230607,142700,957150400,33350,33350,33350,33350,1
|
|
20230607,142600,957117050,33350,33350,33350,33350,11
|
|
20230607,142500,956750200,33350,33350,33350,33350,1
|
|
20230607,142400,956716850,33350,33400,33400,33350,26
|
|
20230607,142300,955848500,33350,33350,33350,33350,32
|
|
20230607,142200,954781300,33350,33350,33350,33350,1
|
|
20230607,142100,954747950,33350,33350,33350,33350,15
|
|
20230607,142000,954247700,33350,33350,33350,33350,1
|
|
20230607,141900,954214350,33350,33350,33350,33350,6
|
|
20230607,141800,954014250,33350,33400,33400,33350,17
|
|
20230607,141700,953446500,33400,33400,33400,33400,101
|
|
20230607,141600,950073100,33450,33400,33450,33400,16
|
|
20230607,141500,949537950,33450,33400,33450,33400,22
|
|
20230607,141400,948802100,33400,33400,33400,33400,1
|
|
20230607,141300,948768700,33400,33400,33400,33400,101
|
|
20230607,141200,945395300,33400,33400,33400,33400,1
|
|
20230607,141100,945361900,33400,33400,33400,33400,2
|
|
20230607,141000,945295100,33400,33400,33400,33400,6
|
|
20230607,140900,945094700,33400,33400,33400,33400,1
|
|
20230607,140800,945061300,33400,33350,33400,33350,3
|
|
20230607,140700,944961200,33400,33450,33450,33400,82
|
|
20230607,140600,942220300,33450,33450,33450,33450,7
|
|
20230607,140500,941986150,33450,33450,33450,33450,151
|
|
20230607,140400,936935200,33450,33450,33450,33450,1
|
|
20230607,140300,936901750,33450,33450,33450,33450,1
|
|
20230607,140200,936868300,33450,33450,33450,33450,1
|
|
20230607,140100,936834850,33450,33450,33450,33450,27
|
|
20230607,140000,935931700,33450,33450,33450,33450,7
|
|
20230607,135900,935697550,33500,33500,33500,33500,219
|
|
20230607,135800,928361050,33500,33550,33550,33500,8
|
|
20230607,135700,928092950,33550,33550,33550,33550,1
|
|
20230607,135600,928059400,33550,33550,33550,33550,6
|
|
20230607,135500,927858100,33550,33550,33550,33550,1
|
|
20230607,135400,927824550,33600,33550,33600,33550,198
|
|
20230607,135300,921180950,33550,33550,33550,33550,6
|
|
20230607,135200,920979650,33550,33550,33550,33550,1
|
|
20230607,135100,920946100,33600,33600,33600,33600,21
|
|
20230607,135000,920240500,33600,33600,33600,33600,15
|
|
20230607,134900,919736500,33550,33550,33600,33550,76
|
|
20230607,134800,917183200,33550,33550,33550,33550,0
|
|
20230607,134700,917183200,33550,33550,33550,33550,1
|
|
20230607,134600,917149650,33550,33550,33550,33550,0
|
|
20230607,134500,917149650,33550,33550,33550,33550,1
|
|
20230607,134400,917116100,33600,33600,33600,33600,0
|
|
20230607,134300,917116100,33600,33600,33600,33600,0
|
|
20230607,134200,917116100,33600,33550,33600,33550,23
|
|
20230607,134100,916343650,33550,33600,33600,33500,171
|
|
20230607,134000,910604850,33600,33600,33600,33600,2
|
|
20230607,133900,910537650,33600,33600,33600,33600,0
|
|
20230607,133800,910537650,33600,33600,33600,33600,4
|
|
20230607,133700,910403250,33650,33650,33650,33650,0
|
|
20230607,133600,910403250,33650,33650,33650,33650,0
|
|
20230607,133500,910403250,33650,33650,33650,33650,106
|
|
20230607,133400,906836350,33600,33600,33600,33600,69
|
|
20230607,133300,904517950,33600,33600,33600,33600,257
|
|
20230607,133200,895882750,33600,33600,33600,33600,3
|
|
20230607,133100,895781950,33650,33600,33650,33600,67
|
|
20230607,133000,893530250,33600,33600,33600,33600,4
|
|
20230607,132900,893395850,33600,33600,33600,33600,0
|
|
20230607,132800,893395850,33600,33550,33600,33550,14
|
|
20230607,132700,892926050,33600,33600,33600,33600,0
|
|
20230607,132600,892926050,33600,33600,33600,33600,21
|
|
20230607,132500,892220450,33600,33600,33600,33600,16
|
|
20230607,132400,891682850,33600,33600,33600,33600,77
|
|
20230607,132300,889095650,33550,33600,33600,33550,108
|
|
20230607,132200,885472000,33600,33700,33700,33550,445
|
|
20230607,132100,870505950,33750,33650,33750,33650,336
|
|
20230607,132000,859181850,33650,33600,33700,33600,683
|
|
20230607,131900,836201600,33650,33600,33650,33600,608
|
|
20230607,131800,815769650,33550,33500,33600,33500,1022
|
|
20230607,131700,781515300,33500,33450,33500,33450,106
|
|
20230607,131600,777967300,33500,33400,33500,33400,866
|
|
20230607,131500,749004350,33400,33450,33450,33400,103
|
|
20230607,131400,745559150,33450,33450,33450,33450,0
|
|
20230607,131300,745559150,33450,33450,33450,33450,10
|
|
20230607,131200,745224650,33450,33450,33450,33450,0
|
|
20230607,131100,745224650,33450,33450,33450,33450,20
|
|
20230607,131000,744555650,33450,33450,33500,33450,80
|
|
20230607,130900,741878600,33450,33450,33450,33450,315
|
|
20230607,130800,731341850,33450,33450,33450,33450,28
|
|
20230607,130700,730405250,33450,33400,33450,33400,569
|
|
20230607,130600,711397250,33350,33350,33350,33350,482
|
|
20230607,130500,695322550,33350,33350,33350,33350,32
|
|
20230607,130400,694255350,33300,33350,33350,33300,586
|
|
20230607,130300,674722250,33350,33350,33350,33350,0
|
|
20230607,130200,674722250,33350,33350,33350,33350,0
|
|
20230607,130100,674722250,33350,33350,33350,33350,0
|
|
20230607,130000,674722250,33350,33350,33350,33350,25
|
|
20230607,125900,673888500,33350,33350,33350,33350,15
|
|
20230607,125800,673388250,33300,33350,33350,33300,131
|
|
20230607,125700,669024550,33300,33300,33300,33300,100
|
|
20230607,125600,665694550,33350,33350,33350,33350,18
|
|
20230607,125500,665094250,33350,33300,33350,33300,744
|
|
20230607,125400,640315850,33300,33300,33300,33300,0
|
|
20230607,125300,640315850,33300,33300,33300,33300,1
|
|
20230607,125200,640282550,33300,33300,33300,33300,0
|
|
20230607,125100,640282550,33300,33300,33300,33300,62
|
|
20230607,125000,638217950,33300,33300,33300,33300,1140
|
|
20230607,124900,600255950,33300,33300,33300,33300,0
|
|
20230607,124800,600255950,33300,33300,33300,33300,9
|
|
20230607,124700,599956250,33250,33250,33250,33250,4
|
|
20230607,124600,599823250,33250,33250,33250,33250,0
|
|
20230607,124500,599823250,33250,33250,33250,33250,0
|
|
20230607,124400,599823250,33250,33250,33250,33250,0
|
|
20230607,124300,599823250,33250,33300,33300,33250,117
|
|
20230607,124200,595932200,33300,33300,33300,33300,0
|
|
20230607,124100,595932200,33300,33300,33300,33300,0
|
|
20230607,124000,595932200,33300,33300,33300,33300,5
|
|
20230607,123900,595765700,33300,33300,33300,33300,0
|
|
20230607,123800,595765700,33300,33300,33300,33300,0
|
|
20230607,123700,595765700,33300,33300,33300,33300,34
|
|
20230607,123600,594633500,33250,33250,33250,33250,1
|
|
20230607,123500,594600250,33250,33250,33250,33250,0
|
|
20230607,123400,594600250,33250,33250,33250,33250,0
|
|
20230607,123300,594600250,33250,33250,33250,33250,1
|
|
20230607,123200,594567000,33250,33250,33250,33250,55
|
|
20230607,123100,592738250,33250,33250,33250,33250,90
|
|
20230607,123000,589745750,33200,33200,33200,33200,0
|
|
20230607,122900,589745750,33200,33200,33200,33200,0
|
|
20230607,122800,589745750,33200,33200,33200,33200,3
|
|
20230607,122700,589646150,33250,33250,33250,33250,0
|
|
20230607,122600,589646150,33250,33250,33250,33250,0
|
|
20230607,122500,589646150,33250,33250,33250,33250,0
|
|
20230607,122400,589646150,33250,33250,33250,33250,0
|
|
20230607,122300,589646150,33250,33250,33250,33250,23
|
|
20230607,122200,588881400,33250,33250,33250,33250,0
|
|
20230607,122100,588881400,33250,33250,33250,33250,0
|
|
20230607,122000,588881400,33250,33250,33250,33250,0
|
|
20230607,121900,588881400,33250,33250,33250,33250,0
|
|
20230607,121800,588881400,33250,33250,33250,33250,175
|
|
20230607,121700,583062650,33200,33200,33200,33200,3
|
|
20230607,121600,582963050,33200,33200,33200,33200,0
|
|
20230607,121500,582963050,33200,33200,33200,33200,0
|
|
20230607,121400,582963050,33200,33200,33200,33200,200
|
|
20230607,121300,576323050,33250,33250,33250,33250,0
|
|
20230607,121200,576323050,33250,33250,33250,33250,0
|
|
20230607,121100,576323050,33250,33250,33250,33250,0
|
|
20230607,121000,576323050,33250,33250,33250,33250,0
|
|
20230607,120900,576323050,33250,33250,33250,33250,17
|
|
20230607,120800,575757800,33250,33250,33250,33250,0
|
|
20230607,120700,575757800,33250,33250,33250,33250,46
|
|
20230607,120600,574228300,33300,33300,33300,33300,32
|
|
20230607,120500,573162700,33300,33300,33300,33300,0
|
|
20230607,120400,573162700,33300,33300,33300,33300,0
|
|
20230607,120300,573162700,33300,33300,33300,33300,0
|
|
20230607,120200,573162700,33300,33300,33300,33300,30
|
|
20230607,120100,572163700,33250,33250,33250,33250,0
|
|
20230607,120000,572163700,33250,33250,33250,33250,27
|
|
20230607,115900,571265950,33300,33300,33300,33300,0
|
|
20230607,115800,571265950,33300,33300,33300,33300,0
|
|
20230607,115700,571265950,33300,33300,33300,33300,19
|
|
20230607,115600,570633250,33300,33300,33300,33300,0
|
|
20230607,115500,570633250,33300,33300,33300,33300,0
|
|
20230607,115400,570633250,33300,33300,33300,33300,22
|
|
20230607,115300,569900650,33300,33300,33300,33300,0
|
|
20230607,115200,569900650,33300,33300,33300,33300,0
|
|
20230607,115100,569900650,33300,33300,33300,33300,21
|
|
20230607,115000,569201350,33300,33300,33300,33300,282
|
|
20230607,114900,559810750,33300,33300,33300,33300,21
|
|
20230607,114800,559111450,33300,33300,33300,33300,0
|
|
20230607,114700,559111450,33300,33300,33300,33300,14
|
|
20230607,114600,558645250,33300,33300,33300,33300,0
|
|
20230607,114500,558645250,33300,33300,33300,33300,44
|
|
20230607,114400,557180050,33250,33250,33250,33250,0
|
|
20230607,114300,557180050,33250,33250,33250,33250,66
|
|
20230607,114200,554985550,33250,33250,33250,33250,0
|
|
20230607,114100,554985550,33250,33250,33250,33250,34
|
|
20230607,114000,553855050,33250,33250,33250,33250,115
|
|
20230607,113900,550031300,33150,33200,33200,33150,200
|
|
20230607,113800,543393450,33200,33200,33200,33200,5
|
|
20230607,113700,543227450,33250,33250,33250,33250,244
|
|
20230607,113600,535114450,33250,33250,33250,33250,0
|
|
20230607,113500,535114450,33250,33250,33250,33250,0
|
|
20230607,113400,535114450,33250,33250,33250,33250,23
|
|
20230607,113300,534349700,33200,33200,33200,33200,0
|
|
20230607,113200,534349700,33200,33200,33200,33200,0
|
|
20230607,113100,534349700,33200,33200,33200,33200,0
|
|
20230607,113000,534349700,33200,33200,33200,33200,70
|
|
20230607,112900,532025700,33200,33200,33200,33200,32
|
|
20230607,112800,530963300,33250,33250,33250,33250,20
|
|
20230607,112700,530298300,33250,33250,33250,33250,69
|
|
20230607,112600,528004050,33200,33250,33250,33200,19
|
|
20230607,112500,527373200,33250,33250,33250,33250,21
|
|
20230607,112400,526674950,33200,33200,33200,33200,40
|
|
20230607,112300,525346950,33200,33200,33200,33200,157
|
|
20230607,112200,520134550,33200,33200,33200,33200,68
|
|
20230607,112100,517876950,33200,33200,33200,33200,0
|
|
20230607,112000,517876950,33200,33150,33200,33150,664
|
|
20230607,111900,495837750,33200,33200,33200,33200,0
|
|
20230607,111800,495837750,33200,33200,33200,33200,0
|
|
20230607,111700,495837750,33200,33200,33200,33200,0
|
|
20230607,111600,495837750,33200,33200,33200,33200,0
|
|
20230607,111500,495837750,33200,33200,33200,33200,23
|
|
20230607,111400,495074150,33200,33200,33200,33200,0
|
|
20230607,111300,495074150,33200,33200,33200,33200,0
|
|
20230607,111200,495074150,33200,33200,33200,33200,0
|
|
20230607,111100,495074150,33200,33200,33200,33200,0
|
|
20230607,111000,495074150,33200,33200,33200,33200,0
|
|
20230607,110900,495074150,33200,33200,33200,33200,0
|
|
20230607,110800,495074150,33200,33200,33200,33200,0
|
|
20230607,110700,495074150,33200,33200,33200,33200,0
|
|
20230607,110600,495074150,33200,33200,33200,33200,0
|
|
20230607,110500,495074150,33200,33200,33200,33200,0
|
|
20230607,110400,495074150,33200,33200,33200,33200,32
|
|
20230607,110300,494011750,33250,33250,33250,33250,0
|
|
20230607,110200,494011750,33250,33250,33250,33250,0
|
|
20230607,110100,494011750,33250,33250,33250,33250,17
|
|
20230607,110000,493446500,33250,33250,33250,33250,0
|
|
20230607,105900,493446500,33250,33250,33250,33250,0
|
|
20230607,105800,493446500,33250,33250,33250,33250,0
|
|
20230607,105700,493446500,33250,33250,33250,33250,0
|
|
20230607,105600,493446500,33250,33250,33250,33250,0
|
|
20230607,105500,493446500,33250,33250,33250,33250,0
|
|
20230607,105400,493446500,33250,33250,33250,33250,0
|
|
20230607,105300,493446500,33250,33250,33250,33250,0
|
|
20230607,105200,493446500,33250,33250,33250,33250,23
|
|
20230607,105100,492681750,33150,33150,33150,33150,0
|
|
20230607,105000,492681750,33150,33250,33250,33150,18
|
|
20230607,104900,492083350,33200,33200,33200,33200,350
|
|
20230607,104800,480463350,33250,33250,33250,33250,0
|
|
20230607,104700,480463350,33250,33250,33250,33250,1
|
|
20230607,104600,480430100,33200,33200,33200,33200,13
|
|
20230607,104500,479998500,33250,33250,33250,33250,0
|
|
20230607,104400,479998500,33250,33250,33250,33250,0
|
|
20230607,104300,479998500,33250,33250,33250,33250,18
|
|
20230607,104200,479400000,33200,33200,33200,33200,0
|
|
20230607,104100,479400000,33200,33200,33200,33200,0
|
|
20230607,104000,479400000,33200,33200,33200,33200,0
|
|
20230607,103900,479400000,33200,33200,33200,33200,13
|
|
20230607,103800,478968400,33200,33200,33200,33200,33
|
|
20230607,103700,477872800,33200,33200,33200,33200,1
|
|
20230607,103600,477839600,33200,33200,33200,33200,0
|
|
20230607,103500,477839600,33200,33200,33200,33200,0
|
|
20230607,103400,477839600,33200,33200,33200,33200,0
|
|
20230607,103300,477839600,33200,33200,33200,33200,52
|
|
20230607,103200,476113200,33250,33250,33250,33250,0
|
|
20230607,103100,476113200,33250,33250,33250,33250,1
|
|
20230607,103000,476079950,33250,33250,33250,33250,16
|
|
20230607,102900,475547950,33200,33200,33200,33200,0
|
|
20230607,102800,475547950,33200,33200,33200,33200,5
|
|
20230607,102700,475381950,33200,33200,33200,33200,0
|
|
20230607,102600,475381950,33200,33200,33200,33200,24
|
|
20230607,102500,474585150,33200,33200,33200,33200,18
|
|
20230607,102400,473987550,33250,33250,33250,33250,0
|
|
20230607,102300,473987550,33250,33250,33250,33250,22
|
|
20230607,102200,473256050,33250,33250,33250,33250,16
|
|
20230607,102100,472724050,33150,33150,33150,33150,87
|
|
20230607,102000,469840000,33200,33200,33200,33200,86
|
|
20230607,101900,466984800,33200,33200,33200,33200,0
|
|
20230607,101800,466984800,33200,33200,33200,33200,20
|
|
20230607,101700,466320800,33200,33200,33200,33200,0
|
|
20230607,101600,466320800,33200,33200,33200,33200,14
|
|
20230607,101500,465856000,33150,33150,33150,33150,0
|
|
20230607,101400,465856000,33150,33200,33200,33150,244
|
|
20230607,101300,457755850,33200,33200,33200,33200,100
|
|
20230607,101200,454435850,33200,33200,33200,33200,10
|
|
20230607,101100,454103850,33250,33250,33250,33250,20
|
|
20230607,101000,453438850,33250,33250,33250,33250,139
|
|
20230607,100900,448817100,33250,33250,33250,33250,1
|
|
20230607,100800,448783850,33250,33250,33250,33250,0
|
|
20230607,100700,448783850,33250,33250,33250,33250,0
|
|
20230607,100600,448783850,33250,33250,33250,33250,5
|
|
20230607,100500,448617600,33250,33250,33250,33250,0
|
|
20230607,100400,448617600,33250,33200,33250,33200,24
|
|
20230607,100300,447820100,33250,33250,33250,33250,0
|
|
20230607,100200,447820100,33250,33250,33250,33250,30
|
|
20230607,100100,446822600,33300,33300,33300,33300,0
|
|
20230607,100000,446822600,33300,33250,33300,33250,21
|
|
20230607,095900,446124300,33250,33250,33300,33250,48
|
|
20230607,095800,444527450,33250,33250,33250,33250,172
|
|
20230607,095700,438808450,33200,33200,33200,33200,0
|
|
20230607,095600,438808450,33200,33250,33250,33200,46
|
|
20230607,095500,437280200,33250,33250,33250,33250,0
|
|
20230607,095400,437280200,33250,33250,33250,33250,0
|
|
20230607,095300,437280200,33250,33250,33250,33250,0
|
|
20230607,095200,437280200,33250,33250,33250,33250,10
|
|
20230607,095100,436947700,33200,33200,33200,33200,13
|
|
20230607,095000,436516100,33150,33300,33300,33150,57
|
|
20230607,094900,434619850,33300,33200,33300,33200,1094
|
|
20230607,094800,398258100,33200,33200,33200,33200,278
|
|
20230607,094700,389028500,33250,33250,33250,33250,183
|
|
20230607,094600,382943750,33300,33300,33300,33300,34
|
|
20230607,094500,381811550,33300,33300,33300,33300,33
|
|
20230607,094400,380712650,33300,33300,33300,33300,26
|
|
20230607,094300,379846850,33300,33250,33300,33250,151
|
|
20230607,094200,374820550,33250,33200,33250,33200,733
|
|
20230607,094100,350476450,33200,33150,33200,33150,59
|
|
20230607,094000,348517800,33200,33200,33200,33200,195
|
|
20230607,093900,342043800,33200,33200,33200,33200,10
|
|
20230607,093800,341711800,33200,33200,33200,33200,0
|
|
20230607,093700,341711800,33200,33250,33250,33200,224
|
|
20230607,093600,334265300,33300,33300,33300,33300,3
|
|
20230607,093500,334165400,33300,33300,33300,33300,0
|
|
20230607,093400,334165400,33300,33300,33300,33300,43
|
|
20230607,093300,332733500,33300,33300,33300,33300,20
|
|
20230607,093200,332067500,33300,33350,33350,33300,63
|
|
20230607,093100,329967750,33350,33350,33350,33350,22
|
|
20230607,093000,329234050,33350,33350,33350,33350,79
|
|
20230607,092900,326599400,33350,33250,33400,33250,896
|
|
20230607,092800,296761450,33250,33200,33250,33200,341
|
|
20230607,092700,285439450,33200,33150,33200,33150,200
|
|
20230607,092600,278799950,33150,33150,33200,33150,47
|
|
20230607,092500,277240150,33150,33100,33150,33100,120
|
|
20230607,092400,273267850,33050,33200,33200,33000,1153
|
|
20230607,092300,235198400,33200,33200,33200,33200,84
|
|
20230607,092200,232409600,33200,33200,33200,33200,60
|
|
20230607,092100,230417600,33200,33100,33200,33100,100
|
|
20230607,092000,227102600,33050,33100,33200,33050,43
|
|
20230607,091900,225676000,33100,33050,33100,33050,103
|
|
20230607,091800,222269400,33000,33000,33000,33000,0
|
|
20230607,091700,222269400,33000,33000,33000,33000,155
|
|
20230607,091600,217154400,33000,33200,33200,33000,155
|
|
20230607,091500,212032400,33200,32950,33200,32950,1622
|
|
20230607,091400,158537400,32950,32950,32950,32950,0
|
|
20230607,091300,158537400,32950,32950,32950,32950,107
|
|
20230607,091200,155011750,32950,32950,32950,32950,84
|
|
20230607,091100,152243950,32950,32950,32950,32950,15
|
|
20230607,091000,151749700,32950,32950,32950,32950,7
|
|
20230607,090900,151519050,32950,33050,33050,32950,248
|
|
20230607,090800,143332650,33150,33150,33150,33150,1
|
|
20230607,090700,143299500,33150,33150,33150,33150,21
|
|
20230607,090600,142603350,33050,33000,33050,33000,149
|
|
20230607,090500,137682700,33000,33000,33000,33000,51
|
|
20230607,090400,135999700,33200,32800,33200,32650,3379
|
|
20230607,090300,25324850,32750,33250,33250,32750,71
|
|
20230607,090200,22989600,33250,33200,33250,33200,86
|
|
20230607,090100,20133200,33350,32900,33350,32900,98
|
|
20230607,090000,16883800,32650,32650,32900,32650,517
|