772 lines
39 KiB
CSV
772 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230608,214900,412962800,33050,33050,33050,33050,838
|
|
20230608,214800,412962800,33050,33050,33050,33050,0
|
|
20230608,214700,412962800,33050,33050,33050,33050,0
|
|
20230608,214600,412962800,33050,33050,33050,33050,0
|
|
20230608,214500,412962800,33050,33050,33050,33050,0
|
|
20230608,214400,412962800,33050,33050,33050,33050,0
|
|
20230608,214300,412962800,33050,33050,33050,33050,0
|
|
20230608,214200,412962800,33050,33050,33050,33050,0
|
|
20230608,214100,412962800,33050,33050,33050,33050,0
|
|
20230608,214000,412962800,33050,33050,33050,33050,0
|
|
20230608,213900,412962800,33050,33050,33050,33050,0
|
|
20230608,213800,412962800,33050,33050,33050,33050,0
|
|
20230608,213700,412962800,33050,33050,33050,33050,0
|
|
20230608,213600,412962800,33050,33050,33050,33050,0
|
|
20230608,213500,412962800,33050,33050,33050,33050,0
|
|
20230608,213400,412962800,33050,33050,33050,33050,0
|
|
20230608,213300,412962800,33050,33050,33050,33050,0
|
|
20230608,213200,412962800,33050,33050,33050,33050,0
|
|
20230608,213100,412962800,33050,33050,33050,33050,0
|
|
20230608,213000,412962800,33050,33050,33050,33050,0
|
|
20230608,212900,412962800,33050,33050,33050,33050,0
|
|
20230608,212800,412962800,33050,33050,33050,33050,0
|
|
20230608,212700,412962800,33050,33050,33050,33050,0
|
|
20230608,212600,412962800,33050,33050,33050,33050,0
|
|
20230608,212500,412962800,33050,33050,33050,33050,0
|
|
20230608,212400,412962800,33050,33050,33050,33050,0
|
|
20230608,212300,412962800,33050,33050,33050,33050,0
|
|
20230608,212200,412962800,33050,33050,33050,33050,0
|
|
20230608,212100,412962800,33050,33050,33050,33050,0
|
|
20230608,212000,412962800,33050,33050,33050,33050,0
|
|
20230608,211900,412962800,33050,33050,33050,33050,838
|
|
20230608,211800,412962800,33050,33050,33050,33050,0
|
|
20230608,211700,412962800,33050,33050,33050,33050,0
|
|
20230608,211600,412962800,33050,33050,33050,33050,0
|
|
20230608,211500,412962800,33050,33050,33050,33050,0
|
|
20230608,211400,412962800,33050,33050,33050,33050,0
|
|
20230608,211300,412962800,33050,33050,33050,33050,0
|
|
20230608,211200,412962800,33050,33050,33050,33050,0
|
|
20230608,211100,412962800,33050,33050,33050,33050,0
|
|
20230608,211000,412962800,33050,33050,33050,33050,0
|
|
20230608,210900,412962800,33050,33050,33050,33050,0
|
|
20230608,210800,412962800,33050,33050,33050,33050,0
|
|
20230608,210700,412962800,33050,33050,33050,33050,0
|
|
20230608,210600,412962800,33050,33050,33050,33050,0
|
|
20230608,210500,412962800,33050,33050,33050,33050,0
|
|
20230608,210400,412962800,33050,33050,33050,33050,0
|
|
20230608,210300,412962800,33050,33050,33050,33050,0
|
|
20230608,210200,412962800,33050,33050,33050,33050,0
|
|
20230608,210100,412962800,33050,33050,33050,33050,0
|
|
20230608,210000,412962800,33050,33050,33050,33050,0
|
|
20230608,205900,412962800,33050,33050,33050,33050,0
|
|
20230608,205800,412962800,33050,33050,33050,33050,0
|
|
20230608,205700,412962800,33050,33050,33050,33050,0
|
|
20230608,205600,412962800,33050,33050,33050,33050,0
|
|
20230608,205500,412962800,33050,33050,33050,33050,0
|
|
20230608,205400,412962800,33050,33050,33050,33050,0
|
|
20230608,205300,412962800,33050,33050,33050,33050,0
|
|
20230608,205200,412962800,33050,33050,33050,33050,0
|
|
20230608,205100,412962800,33050,33050,33050,33050,0
|
|
20230608,205000,412962800,33050,33050,33050,33050,0
|
|
20230608,204900,412962800,33050,33050,33050,33050,838
|
|
20230608,204800,412962800,33050,33050,33050,33050,0
|
|
20230608,204700,412962800,33050,33050,33050,33050,0
|
|
20230608,204600,412962800,33050,33050,33050,33050,0
|
|
20230608,204500,412962800,33050,33050,33050,33050,0
|
|
20230608,204400,412962800,33050,33050,33050,33050,0
|
|
20230608,204300,412962800,33050,33050,33050,33050,0
|
|
20230608,204200,412962800,33050,33050,33050,33050,0
|
|
20230608,204100,412962800,33050,33050,33050,33050,0
|
|
20230608,204000,412962800,33050,33050,33050,33050,0
|
|
20230608,203900,412962800,33050,33050,33050,33050,0
|
|
20230608,203800,412962800,33050,33050,33050,33050,0
|
|
20230608,203700,412962800,33050,33050,33050,33050,0
|
|
20230608,203600,412962800,33050,33050,33050,33050,0
|
|
20230608,203500,412962800,33050,33050,33050,33050,0
|
|
20230608,203400,412962800,33050,33050,33050,33050,0
|
|
20230608,203300,412962800,33050,33050,33050,33050,0
|
|
20230608,203200,412962800,33050,33050,33050,33050,0
|
|
20230608,203100,412962800,33050,33050,33050,33050,0
|
|
20230608,203000,412962800,33050,33050,33050,33050,0
|
|
20230608,202900,412962800,33050,33050,33050,33050,0
|
|
20230608,202800,412962800,33050,33050,33050,33050,0
|
|
20230608,202700,412962800,33050,33050,33050,33050,0
|
|
20230608,202600,412962800,33050,33050,33050,33050,0
|
|
20230608,202500,412962800,33050,33050,33050,33050,0
|
|
20230608,202400,412962800,33050,33050,33050,33050,0
|
|
20230608,202300,412962800,33050,33050,33050,33050,0
|
|
20230608,202200,412962800,33050,33050,33050,33050,0
|
|
20230608,202100,412962800,33050,33050,33050,33050,0
|
|
20230608,202000,412962800,33050,33050,33050,33050,0
|
|
20230608,201900,412962800,33050,33050,33050,33050,838
|
|
20230608,201800,412962800,33050,33050,33050,33050,0
|
|
20230608,201700,412962800,33050,33050,33050,33050,0
|
|
20230608,201600,412962800,33050,33050,33050,33050,0
|
|
20230608,201500,412962800,33050,33050,33050,33050,0
|
|
20230608,201400,412962800,33050,33050,33050,33050,0
|
|
20230608,201300,412962800,33050,33050,33050,33050,0
|
|
20230608,201200,412962800,33050,33050,33050,33050,0
|
|
20230608,201100,412962800,33050,33050,33050,33050,0
|
|
20230608,201000,412962800,33050,33050,33050,33050,0
|
|
20230608,200900,412962800,33050,33050,33050,33050,0
|
|
20230608,200800,412962800,33050,33050,33050,33050,0
|
|
20230608,200700,412962800,33050,33050,33050,33050,0
|
|
20230608,200600,412962800,33050,33050,33050,33050,0
|
|
20230608,200500,412962800,33050,33050,33050,33050,0
|
|
20230608,200400,412962800,33050,33050,33050,33050,0
|
|
20230608,200300,412962800,33050,33050,33050,33050,0
|
|
20230608,200200,412962800,33050,33050,33050,33050,0
|
|
20230608,200100,412962800,33050,33050,33050,33050,0
|
|
20230608,200000,412962800,33050,33050,33050,33050,0
|
|
20230608,195900,412962800,33050,33050,33050,33050,0
|
|
20230608,195800,412962800,33050,33050,33050,33050,0
|
|
20230608,195700,412962800,33050,33050,33050,33050,0
|
|
20230608,195600,412962800,33050,33050,33050,33050,0
|
|
20230608,195500,412962800,33050,33050,33050,33050,0
|
|
20230608,195400,412962800,33050,33050,33050,33050,0
|
|
20230608,195300,412962800,33050,33050,33050,33050,0
|
|
20230608,195200,412962800,33050,33050,33050,33050,0
|
|
20230608,195100,412962800,33050,33050,33050,33050,0
|
|
20230608,195000,412962800,33050,33050,33050,33050,0
|
|
20230608,194900,412962800,33050,33050,33050,33050,838
|
|
20230608,194800,412962800,33050,33050,33050,33050,0
|
|
20230608,194700,412962800,33050,33050,33050,33050,0
|
|
20230608,194600,412962800,33050,33050,33050,33050,0
|
|
20230608,194500,412962800,33050,33050,33050,33050,0
|
|
20230608,194400,412962800,33050,33050,33050,33050,0
|
|
20230608,194300,412962800,33050,33050,33050,33050,0
|
|
20230608,194200,412962800,33050,33050,33050,33050,0
|
|
20230608,194100,412962800,33050,33050,33050,33050,0
|
|
20230608,194000,412962800,33050,33050,33050,33050,0
|
|
20230608,193900,412962800,33050,33050,33050,33050,0
|
|
20230608,193800,412962800,33050,33050,33050,33050,0
|
|
20230608,193700,412962800,33050,33050,33050,33050,0
|
|
20230608,193600,412962800,33050,33050,33050,33050,0
|
|
20230608,193500,412962800,33050,33050,33050,33050,0
|
|
20230608,193400,412962800,33050,33050,33050,33050,0
|
|
20230608,193300,412962800,33050,33050,33050,33050,0
|
|
20230608,193200,412962800,33050,33050,33050,33050,0
|
|
20230608,193100,412962800,33050,33050,33050,33050,0
|
|
20230608,193000,412962800,33050,33050,33050,33050,0
|
|
20230608,192900,412962800,33050,33050,33050,33050,0
|
|
20230608,192800,412962800,33050,33050,33050,33050,0
|
|
20230608,192700,412962800,33050,33050,33050,33050,0
|
|
20230608,192600,412962800,33050,33050,33050,33050,0
|
|
20230608,192500,412962800,33050,33050,33050,33050,0
|
|
20230608,192400,412962800,33050,33050,33050,33050,0
|
|
20230608,192300,412962800,33050,33050,33050,33050,0
|
|
20230608,192200,412962800,33050,33050,33050,33050,0
|
|
20230608,192100,412962800,33050,33050,33050,33050,0
|
|
20230608,192000,412962800,33050,33050,33050,33050,0
|
|
20230608,191900,412962800,33050,33050,33050,33050,838
|
|
20230608,191800,412962800,33050,33050,33050,33050,0
|
|
20230608,191700,412962800,33050,33050,33050,33050,0
|
|
20230608,191600,412962800,33050,33050,33050,33050,0
|
|
20230608,191500,412962800,33050,33050,33050,33050,0
|
|
20230608,191400,412962800,33050,33050,33050,33050,0
|
|
20230608,191300,412962800,33050,33050,33050,33050,0
|
|
20230608,191200,412962800,33050,33050,33050,33050,0
|
|
20230608,191100,412962800,33050,33050,33050,33050,0
|
|
20230608,191000,412962800,33050,33050,33050,33050,0
|
|
20230608,190900,412962800,33050,33050,33050,33050,0
|
|
20230608,190800,412962800,33050,33050,33050,33050,0
|
|
20230608,190700,412962800,33050,33050,33050,33050,0
|
|
20230608,190600,412962800,33050,33050,33050,33050,0
|
|
20230608,190500,412962800,33050,33050,33050,33050,0
|
|
20230608,190400,412962800,33050,33050,33050,33050,0
|
|
20230608,190300,412962800,33050,33050,33050,33050,0
|
|
20230608,190200,412962800,33050,33050,33050,33050,0
|
|
20230608,190100,412962800,33050,33050,33050,33050,0
|
|
20230608,190000,412962800,33050,33050,33050,33050,0
|
|
20230608,185900,412962800,33050,33050,33050,33050,0
|
|
20230608,185800,412962800,33050,33050,33050,33050,0
|
|
20230608,185700,412962800,33050,33050,33050,33050,0
|
|
20230608,185600,412962800,33050,33050,33050,33050,0
|
|
20230608,185500,412962800,33050,33050,33050,33050,0
|
|
20230608,185400,412962800,33050,33050,33050,33050,0
|
|
20230608,185300,412962800,33050,33050,33050,33050,0
|
|
20230608,185200,412962800,33050,33050,33050,33050,0
|
|
20230608,185100,412962800,33050,33050,33050,33050,0
|
|
20230608,185000,412962800,33050,33050,33050,33050,0
|
|
20230608,184900,412962800,33050,33050,33050,33050,838
|
|
20230608,184800,412962800,33050,33050,33050,33050,0
|
|
20230608,184700,412962800,33050,33050,33050,33050,0
|
|
20230608,184600,412962800,33050,33050,33050,33050,0
|
|
20230608,184500,412962800,33050,33050,33050,33050,0
|
|
20230608,184400,412962800,33050,33050,33050,33050,0
|
|
20230608,184300,412962800,33050,33050,33050,33050,0
|
|
20230608,184200,412962800,33050,33050,33050,33050,0
|
|
20230608,184100,412962800,33050,33050,33050,33050,0
|
|
20230608,184000,412962800,33050,33050,33050,33050,0
|
|
20230608,183900,412962800,33050,33050,33050,33050,0
|
|
20230608,183800,412962800,33050,33050,33050,33050,0
|
|
20230608,183700,412962800,33050,33050,33050,33050,0
|
|
20230608,183600,412962800,33050,33050,33050,33050,0
|
|
20230608,183500,412962800,33050,33050,33050,33050,0
|
|
20230608,183400,412962800,33050,33050,33050,33050,0
|
|
20230608,183300,412962800,33050,33050,33050,33050,0
|
|
20230608,183200,412962800,33050,33050,33050,33050,0
|
|
20230608,183100,412962800,33050,33050,33050,33050,0
|
|
20230608,183000,412962800,33050,33050,33050,33050,0
|
|
20230608,182900,412962800,33050,33050,33050,33050,0
|
|
20230608,182800,412962800,33050,33050,33050,33050,0
|
|
20230608,182700,412962800,33050,33050,33050,33050,0
|
|
20230608,182600,412962800,33050,33050,33050,33050,0
|
|
20230608,182500,412962800,33050,33050,33050,33050,0
|
|
20230608,182400,412962800,33050,33050,33050,33050,0
|
|
20230608,182300,412962800,33050,33050,33050,33050,0
|
|
20230608,182200,412962800,33050,33050,33050,33050,0
|
|
20230608,182100,412962800,33050,33050,33050,33050,0
|
|
20230608,182000,412962800,33050,33050,33050,33050,0
|
|
20230608,181900,412962800,33050,33050,33050,33050,838
|
|
20230608,181800,412962800,33050,33050,33050,33050,0
|
|
20230608,181700,412962800,33050,33050,33050,33050,0
|
|
20230608,181600,412962800,33050,33050,33050,33050,0
|
|
20230608,181500,412962800,33050,33050,33050,33050,0
|
|
20230608,181400,412962800,33050,33050,33050,33050,0
|
|
20230608,181300,412962800,33050,33050,33050,33050,0
|
|
20230608,181200,412962800,33050,33050,33050,33050,0
|
|
20230608,181100,412962800,33050,33050,33050,33050,0
|
|
20230608,181000,412962800,33050,33050,33050,33050,0
|
|
20230608,180900,412962800,33050,33050,33050,33050,0
|
|
20230608,180800,412962800,33050,33050,33050,33050,0
|
|
20230608,180700,412962800,33050,33050,33050,33050,0
|
|
20230608,180600,412962800,33050,33050,33050,33050,0
|
|
20230608,180500,412962800,33050,33050,33050,33050,0
|
|
20230608,180400,412962800,33050,33050,33050,33050,0
|
|
20230608,180300,412962800,33050,33050,33050,33050,0
|
|
20230608,180200,412962800,33050,33050,33050,33050,0
|
|
20230608,180100,412962800,33050,33050,33050,33050,0
|
|
20230608,180000,412962800,33050,33050,33050,33050,0
|
|
20230608,175900,412962800,33050,33050,33050,33050,0
|
|
20230608,175800,412962800,33050,33050,33050,33050,0
|
|
20230608,175700,412962800,33050,33050,33050,33050,0
|
|
20230608,175600,412962800,33050,33050,33050,33050,0
|
|
20230608,175500,412962800,33050,33050,33050,33050,0
|
|
20230608,175400,412962800,33050,33050,33050,33050,0
|
|
20230608,175300,412962800,33050,33050,33050,33050,0
|
|
20230608,175200,412962800,33050,33050,33050,33050,0
|
|
20230608,175100,412962800,33050,33050,33050,33050,0
|
|
20230608,175000,412962800,33050,33050,33050,33050,0
|
|
20230608,174900,412962800,33050,33050,33050,33050,838
|
|
20230608,174800,412962800,33050,33050,33050,33050,0
|
|
20230608,174700,412962800,33050,33050,33050,33050,0
|
|
20230608,174600,412962800,33050,33050,33050,33050,0
|
|
20230608,174500,412962800,33050,33050,33050,33050,0
|
|
20230608,174400,412962800,33050,33050,33050,33050,0
|
|
20230608,174300,412962800,33050,33050,33050,33050,0
|
|
20230608,174200,412962800,33050,33050,33050,33050,0
|
|
20230608,174100,412962800,33050,33050,33050,33050,0
|
|
20230608,174000,412962800,33050,33050,33050,33050,0
|
|
20230608,173900,412962800,33050,33050,33050,33050,0
|
|
20230608,173800,412962800,33050,33050,33050,33050,0
|
|
20230608,173700,412962800,33050,33050,33050,33050,0
|
|
20230608,173600,412962800,33050,33050,33050,33050,0
|
|
20230608,173500,412962800,33050,33050,33050,33050,0
|
|
20230608,173400,412962800,33050,33050,33050,33050,0
|
|
20230608,173300,412962800,33050,33050,33050,33050,0
|
|
20230608,173200,412962800,33050,33050,33050,33050,0
|
|
20230608,173100,412962800,33050,33050,33050,33050,0
|
|
20230608,173000,412962800,33050,33050,33050,33050,0
|
|
20230608,172900,412962800,33050,33050,33050,33050,0
|
|
20230608,172800,412962800,33050,33050,33050,33050,0
|
|
20230608,172700,412962800,33050,33050,33050,33050,0
|
|
20230608,172600,412962800,33050,33050,33050,33050,0
|
|
20230608,172500,412962800,33050,33050,33050,33050,0
|
|
20230608,172400,412962800,33050,33050,33050,33050,0
|
|
20230608,172300,412962800,33050,33050,33050,33050,0
|
|
20230608,172200,412962800,33050,33050,33050,33050,0
|
|
20230608,172100,412962800,33050,33050,33050,33050,0
|
|
20230608,172000,412962800,33050,33050,33050,33050,0
|
|
20230608,171900,412962800,33050,33050,33050,33050,838
|
|
20230608,171800,412962800,33050,33050,33050,33050,0
|
|
20230608,171700,412962800,33050,33050,33050,33050,0
|
|
20230608,171600,412962800,33050,33050,33050,33050,0
|
|
20230608,171500,412962800,33050,33050,33050,33050,0
|
|
20230608,171400,412962800,33050,33050,33050,33050,0
|
|
20230608,171300,412962800,33050,33050,33050,33050,0
|
|
20230608,171200,412962800,33050,33050,33050,33050,0
|
|
20230608,171100,412962800,33050,33050,33050,33050,0
|
|
20230608,171000,412962800,33050,33050,33050,33050,0
|
|
20230608,170900,412962800,33050,33050,33050,33050,0
|
|
20230608,170800,412962800,33050,33050,33050,33050,0
|
|
20230608,170700,412962800,33050,33050,33050,33050,0
|
|
20230608,170600,412962800,33050,33050,33050,33050,0
|
|
20230608,170500,412962800,33050,33050,33050,33050,0
|
|
20230608,170400,412962800,33050,33050,33050,33050,0
|
|
20230608,170300,412962800,33050,33050,33050,33050,0
|
|
20230608,170200,412962800,33050,33050,33050,33050,0
|
|
20230608,170100,412962800,33050,33050,33050,33050,0
|
|
20230608,170000,412962800,33050,33050,33050,33050,0
|
|
20230608,165900,412962800,33050,33050,33050,33050,0
|
|
20230608,165800,412962800,33050,33050,33050,33050,0
|
|
20230608,165700,412962800,33050,33050,33050,33050,0
|
|
20230608,165600,412962800,33050,33050,33050,33050,0
|
|
20230608,165500,412962800,33050,33050,33050,33050,0
|
|
20230608,165400,412962800,33050,33050,33050,33050,0
|
|
20230608,165300,412962800,33050,33050,33050,33050,0
|
|
20230608,165200,412962800,33050,33050,33050,33050,0
|
|
20230608,165100,412962800,33050,33050,33050,33050,0
|
|
20230608,165000,412962800,33050,33050,33050,33050,0
|
|
20230608,164900,412962800,33050,33050,33050,33050,838
|
|
20230608,164800,412962800,33050,33050,33050,33050,0
|
|
20230608,164700,412962800,33050,33050,33050,33050,0
|
|
20230608,164600,412962800,33050,33050,33050,33050,0
|
|
20230608,164500,412962800,33050,33050,33050,33050,0
|
|
20230608,164400,412962800,33050,33050,33050,33050,0
|
|
20230608,164300,412962800,33050,33050,33050,33050,0
|
|
20230608,164200,412962800,33050,33050,33050,33050,0
|
|
20230608,164100,412962800,33050,33050,33050,33050,0
|
|
20230608,164000,412962800,33050,33050,33050,33050,0
|
|
20230608,163900,412962800,33050,33050,33050,33050,0
|
|
20230608,163800,412962800,33050,33050,33050,33050,0
|
|
20230608,163700,412962800,33050,33050,33050,33050,0
|
|
20230608,163600,412962800,33050,33050,33050,33050,0
|
|
20230608,163500,412962800,33050,33050,33050,33050,0
|
|
20230608,163400,412962800,33050,33050,33050,33050,0
|
|
20230608,163300,412962800,33050,33050,33050,33050,0
|
|
20230608,163200,412962800,33050,33050,33050,33050,0
|
|
20230608,163100,412962800,33050,33050,33050,33050,0
|
|
20230608,163000,412962800,33050,33050,33050,33050,0
|
|
20230608,162900,412962800,33050,33050,33050,33050,0
|
|
20230608,162800,412962800,33050,33050,33050,33050,0
|
|
20230608,162700,412962800,33050,33050,33050,33050,0
|
|
20230608,162600,412962800,33050,33050,33050,33050,0
|
|
20230608,162500,412962800,33050,33050,33050,33050,0
|
|
20230608,162400,412962800,33050,33050,33050,33050,0
|
|
20230608,162300,412962800,33050,33050,33050,33050,0
|
|
20230608,162200,412962800,33050,33050,33050,33050,0
|
|
20230608,162100,412962800,33050,33050,33050,33050,0
|
|
20230608,162000,412962800,33050,33050,33050,33050,0
|
|
20230608,161900,412962800,33050,33050,33050,33050,838
|
|
20230608,161800,412962800,33050,33050,33050,33050,0
|
|
20230608,161700,412962800,33050,33050,33050,33050,0
|
|
20230608,161600,412962800,33050,33050,33050,33050,0
|
|
20230608,161500,412962800,33050,33050,33050,33050,0
|
|
20230608,161400,412962800,33050,33050,33050,33050,0
|
|
20230608,161300,412962800,33050,33050,33050,33050,0
|
|
20230608,161200,412962800,33050,33050,33050,33050,0
|
|
20230608,161100,412962800,33050,33050,33050,33050,0
|
|
20230608,161000,412962800,33050,33050,33050,33050,0
|
|
20230608,160900,412962800,33050,33050,33050,33050,0
|
|
20230608,160800,412962800,33050,33050,33050,33050,0
|
|
20230608,160700,412962800,33050,33050,33050,33050,0
|
|
20230608,160600,412962800,33050,33050,33050,33050,0
|
|
20230608,160500,412962800,33050,33050,33050,33050,0
|
|
20230608,160400,412962800,33050,33050,33050,33050,0
|
|
20230608,160300,412962800,33050,33050,33050,33050,0
|
|
20230608,160200,412962800,33050,33050,33050,33050,0
|
|
20230608,160100,412962800,33050,33050,33050,33050,0
|
|
20230608,160000,412962800,33050,33050,33050,33050,0
|
|
20230608,155900,412962800,33050,33050,33050,33050,0
|
|
20230608,155800,412962800,33050,33050,33050,33050,0
|
|
20230608,155700,412962800,33050,33050,33050,33050,0
|
|
20230608,155600,412962800,33050,33050,33050,33050,0
|
|
20230608,155500,412962800,33050,33050,33050,33050,0
|
|
20230608,155400,412962800,33050,33050,33050,33050,0
|
|
20230608,155300,412962800,33050,33050,33050,33050,0
|
|
20230608,155200,412962800,33050,33050,33050,33050,0
|
|
20230608,155100,412962800,33050,33050,33050,33050,0
|
|
20230608,155000,412962800,33050,33050,33050,33050,0
|
|
20230608,154900,412962800,33050,33050,33050,33050,838
|
|
20230608,154800,412962800,33050,33050,33050,33050,0
|
|
20230608,154700,412962800,33050,33050,33050,33050,0
|
|
20230608,154600,412962800,33050,33050,33050,33050,0
|
|
20230608,154500,412962800,33050,33050,33050,33050,0
|
|
20230608,154400,412962800,33050,33050,33050,33050,0
|
|
20230608,154300,412962800,33050,33050,33050,33050,0
|
|
20230608,154200,412962800,33050,33050,33050,33050,0
|
|
20230608,154100,412962800,33050,33050,33050,33050,0
|
|
20230608,154000,412962800,33050,33050,33050,33050,0
|
|
20230608,153900,412962800,33050,33050,33050,33050,0
|
|
20230608,153800,412962800,33050,33050,33050,33050,0
|
|
20230608,153700,412962800,33050,33050,33050,33050,0
|
|
20230608,153600,412962800,33050,33050,33050,33050,0
|
|
20230608,153500,412962800,33050,33050,33050,33050,0
|
|
20230608,153400,412962800,33050,33050,33050,33050,0
|
|
20230608,153300,412962800,33050,33050,33050,33050,0
|
|
20230608,153200,412962800,33050,33050,33050,33050,0
|
|
20230608,153100,412962800,33050,33050,33050,33050,0
|
|
20230608,153000,412962800,33050,33050,33050,33050,838
|
|
20230608,152900,385266900,33150,33150,33150,33150,0
|
|
20230608,152800,385266900,33150,33150,33150,33150,0
|
|
20230608,152700,385266900,33150,33150,33150,33150,0
|
|
20230608,152600,385266900,33150,33150,33150,33150,0
|
|
20230608,152500,385266900,33150,33150,33150,33150,0
|
|
20230608,152400,385266900,33150,33150,33150,33150,0
|
|
20230608,152300,385266900,33150,33150,33150,33150,0
|
|
20230608,152200,385266900,33150,33150,33150,33150,0
|
|
20230608,152100,385266900,33150,33150,33150,33150,0
|
|
20230608,152000,385266900,33150,33150,33150,33150,0
|
|
20230608,151900,385266900,33150,33150,33150,33150,0
|
|
20230608,151800,385266900,33150,33000,33150,33000,15
|
|
20230608,151700,384771650,33100,33050,33100,33050,4
|
|
20230608,151600,384639400,33050,33050,33050,33050,79
|
|
20230608,151500,382028450,33150,33050,33150,33050,24
|
|
20230608,151400,381235100,33050,33050,33050,33050,3
|
|
20230608,151300,381135950,33100,33100,33100,33100,1
|
|
20230608,151200,381102850,33050,33050,33050,33050,2
|
|
20230608,151100,381036750,33000,33000,33000,33000,10
|
|
20230608,151000,380706750,33050,33200,33200,33050,6
|
|
20230608,150900,380508300,33050,33050,33050,33050,0
|
|
20230608,150800,380508300,33050,33000,33200,33000,5
|
|
20230608,150700,380342950,33000,33000,33000,33000,3
|
|
20230608,150600,380243950,33000,33000,33000,33000,27
|
|
20230608,150500,379352950,33050,33050,33050,33050,17
|
|
20230608,150400,378791100,33050,33000,33050,33000,6
|
|
20230608,150300,378592850,33050,33050,33050,33000,637
|
|
20230608,150200,357562250,33050,33100,33100,33050,419
|
|
20230608,150100,343702450,33100,33100,33100,33100,2
|
|
20230608,150000,343636250,33100,33100,33100,33100,50
|
|
20230608,145900,341981250,33150,33150,33150,33150,1
|
|
20230608,145800,341948100,33100,33100,33100,33100,0
|
|
20230608,145700,341948100,33100,33100,33150,33100,6
|
|
20230608,145600,341749450,33100,33100,33100,33100,0
|
|
20230608,145500,341749450,33100,33100,33100,33100,1
|
|
20230608,145400,341716350,33150,33150,33150,33150,1
|
|
20230608,145300,341683200,33150,33150,33150,33150,0
|
|
20230608,145200,341683200,33150,33150,33150,33150,0
|
|
20230608,145100,341683200,33150,33150,33150,33150,2
|
|
20230608,145000,341616900,33150,33150,33150,33150,5
|
|
20230608,144900,341451150,33100,33100,33100,33100,1
|
|
20230608,144800,341418050,33100,33100,33100,33100,0
|
|
20230608,144700,341418050,33100,33100,33100,33100,2
|
|
20230608,144600,341351850,33100,33100,33100,33100,0
|
|
20230608,144500,341351850,33100,33100,33100,33100,1
|
|
20230608,144400,341318750,33100,33100,33100,33100,1
|
|
20230608,144300,341285650,33100,33100,33100,33100,1
|
|
20230608,144200,341252550,33100,33100,33100,33100,0
|
|
20230608,144100,341252550,33100,33100,33100,33100,1
|
|
20230608,144000,341219450,33100,33100,33100,33100,23
|
|
20230608,143900,340458150,33150,33150,33150,33150,57
|
|
20230608,143800,338568600,33150,33150,33150,33150,0
|
|
20230608,143700,338568600,33150,33150,33150,33150,2
|
|
20230608,143600,338502300,33150,33150,33150,33150,0
|
|
20230608,143500,338502300,33150,33150,33150,33150,2
|
|
20230608,143400,338436000,33150,33150,33150,33150,0
|
|
20230608,143300,338436000,33150,33150,33150,33150,3
|
|
20230608,143200,338336550,33150,33150,33150,33150,1
|
|
20230608,143100,338303400,33150,33150,33150,33150,4
|
|
20230608,143000,338170800,33150,33200,33200,33150,5
|
|
20230608,142900,338004950,33150,33150,33150,33150,0
|
|
20230608,142800,338004950,33150,33150,33150,33150,2
|
|
20230608,142700,337938650,33150,33150,33150,33150,0
|
|
20230608,142600,337938650,33150,33150,33150,33150,2
|
|
20230608,142500,337872350,33150,33150,33150,33150,8
|
|
20230608,142400,337607150,33150,33150,33150,33150,6
|
|
20230608,142300,337408250,33150,33150,33150,33150,0
|
|
20230608,142200,337408250,33150,33100,33150,33100,22
|
|
20230608,142100,336679050,33150,33150,33150,33150,32
|
|
20230608,142000,335618250,33200,33250,33250,33200,2
|
|
20230608,141900,335551800,33200,33200,33200,33200,0
|
|
20230608,141800,335551800,33200,33200,33200,33200,1
|
|
20230608,141700,335518600,33400,33400,33400,33400,0
|
|
20230608,141600,335518600,33400,33200,33400,33200,79
|
|
20230608,141500,332880350,33200,33200,33200,33200,1
|
|
20230608,141400,332847150,33200,33200,33200,33200,0
|
|
20230608,141300,332847150,33200,33150,33400,33150,466
|
|
20230608,141200,317301900,33100,33100,33100,33100,1
|
|
20230608,141100,317268800,33100,33100,33100,33100,1
|
|
20230608,141000,317235700,33100,33100,33100,33100,1
|
|
20230608,140900,317202600,33100,33100,33100,33100,0
|
|
20230608,140800,317202600,33100,33100,33100,33100,2
|
|
20230608,140700,317136400,33100,33100,33100,33100,88
|
|
20230608,140600,314223600,33150,33100,33150,33100,3
|
|
20230608,140500,314124200,33100,33100,33100,33100,1
|
|
20230608,140400,314091100,33100,33100,33100,33100,1
|
|
20230608,140300,314058000,33150,33150,33150,33150,0
|
|
20230608,140200,314058000,33150,33150,33150,33150,6
|
|
20230608,140100,313859100,33300,33250,33300,33250,234
|
|
20230608,140000,306067000,33250,33100,33250,33100,63
|
|
20230608,135900,303977000,33100,33100,33100,33100,1
|
|
20230608,135800,303943900,33100,33100,33100,33100,1
|
|
20230608,135700,303910800,33100,33100,33100,33100,1
|
|
20230608,135600,303877700,33100,33100,33100,33100,1
|
|
20230608,135500,303844600,33150,33150,33150,33150,27
|
|
20230608,135400,302949550,33100,33100,33100,33100,0
|
|
20230608,135300,302949550,33100,33100,33100,33100,15
|
|
20230608,135200,302453050,33050,33050,33050,33050,1
|
|
20230608,135100,302420000,33050,33050,33050,33050,1
|
|
20230608,135000,302386950,33050,33050,33050,33050,0
|
|
20230608,134900,302386950,33050,33050,33050,33050,2
|
|
20230608,134800,302320850,33050,33050,33050,33050,0
|
|
20230608,134700,302320850,33050,33050,33050,33050,1
|
|
20230608,134600,302287800,33200,33200,33200,33200,0
|
|
20230608,134500,302287800,33200,33100,33200,33100,100
|
|
20230608,134400,298968250,33200,33100,33200,33100,145
|
|
20230608,134300,294156150,33050,33050,33050,33050,24
|
|
20230608,134200,293362950,33050,33050,33050,33050,1
|
|
20230608,134100,293329900,33100,33100,33100,33100,35
|
|
20230608,134000,292171400,33100,33100,33100,33100,7
|
|
20230608,133900,291939700,33100,33100,33100,33100,9
|
|
20230608,133800,291641800,33100,33050,33200,33050,193
|
|
20230608,133700,285241550,33000,33000,33000,33000,1
|
|
20230608,133600,285208550,33000,33000,33000,33000,22
|
|
20230608,133500,284482550,33000,33000,33000,33000,1
|
|
20230608,133400,284449550,33000,33000,33000,33000,0
|
|
20230608,133300,284449550,33000,33000,33000,33000,1
|
|
20230608,133200,284416550,33000,33000,33000,33000,1
|
|
20230608,133100,284383550,33000,33000,33000,33000,2
|
|
20230608,133000,284317550,33000,33000,33000,33000,1
|
|
20230608,132900,284284550,33000,33000,33000,33000,29
|
|
20230608,132800,283327550,33000,33000,33000,33000,0
|
|
20230608,132700,283327550,33000,33000,33000,33000,101
|
|
20230608,132600,279994550,33000,33000,33000,33000,1
|
|
20230608,132500,279961550,33000,33000,33000,33000,0
|
|
20230608,132400,279961550,33000,33000,33000,33000,1
|
|
20230608,132300,279928550,33000,33000,33000,33000,0
|
|
20230608,132200,279928550,33000,33000,33000,33000,2
|
|
20230608,132100,279862550,33050,33050,33050,33050,1
|
|
20230608,132000,279829500,33000,33000,33000,33000,12
|
|
20230608,131900,279433500,33000,33000,33000,33000,2
|
|
20230608,131800,279367500,33000,33000,33000,33000,0
|
|
20230608,131700,279367500,33000,33000,33000,33000,0
|
|
20230608,131600,279367500,33000,33000,33000,33000,0
|
|
20230608,131500,279367500,33000,33150,33150,33000,19
|
|
20230608,131400,278737800,33050,33050,33050,33050,0
|
|
20230608,131300,278737800,33050,33050,33050,33050,24
|
|
20230608,131200,277944600,33050,33050,33050,33050,10
|
|
20230608,131100,277614100,33050,33050,33050,33050,190
|
|
20230608,131000,271334600,33000,33000,33000,33000,0
|
|
20230608,130900,271334600,33000,33000,33000,33000,0
|
|
20230608,130800,271334600,33000,33000,33000,33000,0
|
|
20230608,130700,271334600,33000,33050,33050,33000,49
|
|
20230608,130600,269715350,33050,33050,33050,33050,0
|
|
20230608,130500,269715350,33050,33050,33050,33050,10
|
|
20230608,130400,269384850,33050,33050,33050,33050,0
|
|
20230608,130300,269384850,33050,33050,33050,33050,0
|
|
20230608,130200,269384850,33050,33050,33050,33050,0
|
|
20230608,130100,269384850,33050,33050,33050,33050,500
|
|
20230608,130000,252859850,33100,33100,33100,33100,0
|
|
20230608,125900,252859850,33100,33100,33100,33100,111
|
|
20230608,125800,249185750,33100,33100,33100,33100,0
|
|
20230608,125700,249185750,33100,33100,33100,33100,4
|
|
20230608,125600,249053350,33100,33100,33100,33100,4
|
|
20230608,125500,248920950,33100,33100,33100,33100,103
|
|
20230608,125400,245511650,33100,33100,33100,33100,7
|
|
20230608,125300,245279950,33100,33100,33100,33100,7
|
|
20230608,125200,245048250,33100,33100,33100,33100,202
|
|
20230608,125100,238362050,33100,33100,33100,33100,0
|
|
20230608,125000,238362050,33100,33100,33100,33100,60
|
|
20230608,124900,236376050,33100,33100,33100,33100,0
|
|
20230608,124800,236376050,33100,33100,33100,33100,0
|
|
20230608,124700,236376050,33100,33100,33100,33100,0
|
|
20230608,124600,236376050,33100,33100,33100,33100,0
|
|
20230608,124500,236376050,33100,33100,33100,33100,0
|
|
20230608,124400,236376050,33100,33100,33100,33100,0
|
|
20230608,124300,236376050,33100,33100,33100,33100,0
|
|
20230608,124200,236376050,33100,33150,33150,33100,42
|
|
20230608,124100,234984800,33150,33150,33150,33150,1
|
|
20230608,124000,234951650,33150,33200,33200,33150,38
|
|
20230608,123900,233691900,33200,33200,33200,33200,30
|
|
20230608,123800,232695900,33200,33200,33200,33200,30
|
|
20230608,123700,231699900,33200,33200,33200,33200,0
|
|
20230608,123600,231699900,33200,33200,33200,33200,0
|
|
20230608,123500,231699900,33200,33200,33200,33200,0
|
|
20230608,123400,231699900,33200,33200,33200,33200,0
|
|
20230608,123300,231699900,33200,33200,33200,33200,0
|
|
20230608,123200,231699900,33200,33200,33200,33200,0
|
|
20230608,123100,231699900,33200,33200,33200,33200,0
|
|
20230608,123000,231699900,33200,33200,33200,33200,5
|
|
20230608,122900,231533900,33200,33200,33200,33200,0
|
|
20230608,122800,231533900,33200,33200,33200,33200,0
|
|
20230608,122700,231533900,33200,33200,33200,33200,0
|
|
20230608,122600,231533900,33200,33200,33200,33200,0
|
|
20230608,122500,231533900,33200,33200,33200,33200,0
|
|
20230608,122400,231533900,33200,33200,33200,33200,0
|
|
20230608,122300,231533900,33200,33200,33200,33200,0
|
|
20230608,122200,231533900,33200,33200,33200,33200,0
|
|
20230608,122100,231533900,33200,33200,33200,33200,0
|
|
20230608,122000,231533900,33200,33200,33200,33200,0
|
|
20230608,121900,231533900,33200,33200,33200,33200,0
|
|
20230608,121800,231533900,33200,33200,33200,33200,10
|
|
20230608,121700,231201900,33200,33200,33200,33200,0
|
|
20230608,121600,231201900,33200,33200,33200,33200,0
|
|
20230608,121500,231201900,33200,33200,33200,33200,0
|
|
20230608,121400,231201900,33200,33200,33200,33200,0
|
|
20230608,121300,231201900,33200,33200,33200,33200,33
|
|
20230608,121200,230106300,33200,33200,33200,33200,0
|
|
20230608,121100,230106300,33200,33200,33200,33200,0
|
|
20230608,121000,230106300,33200,33200,33200,33200,1
|
|
20230608,120900,230073100,33100,33100,33100,33100,0
|
|
20230608,120800,230073100,33100,33100,33100,33100,0
|
|
20230608,120700,230073100,33100,33100,33100,33100,0
|
|
20230608,120600,230073100,33100,33100,33100,33100,0
|
|
20230608,120500,230073100,33100,33100,33100,33100,0
|
|
20230608,120400,230073100,33100,33100,33100,33100,0
|
|
20230608,120300,230073100,33100,33100,33100,33100,0
|
|
20230608,120200,230073100,33100,33100,33100,33100,0
|
|
20230608,120100,230073100,33100,33100,33100,33100,0
|
|
20230608,120000,230073100,33100,33100,33100,33100,0
|
|
20230608,115900,230073100,33100,33100,33100,33100,1
|
|
20230608,115800,230040000,33100,33100,33100,33100,0
|
|
20230608,115700,230040000,33100,33100,33100,33100,1
|
|
20230608,115600,230006900,33100,33050,33100,33050,5
|
|
20230608,115500,229841450,33050,33050,33050,33050,0
|
|
20230608,115400,229841450,33050,33050,33050,33050,1
|
|
20230608,115300,229808400,33050,33050,33050,33050,1
|
|
20230608,115200,229775350,33050,33050,33050,33050,0
|
|
20230608,115100,229775350,33050,33050,33050,33050,1
|
|
20230608,115000,229742300,33050,33050,33050,33050,2
|
|
20230608,114900,229676200,33050,33050,33050,33050,2
|
|
20230608,114800,229610100,33050,33050,33050,33050,8
|
|
20230608,114700,229345700,33050,33050,33050,33050,2
|
|
20230608,114600,229279600,33050,33050,33050,33050,1
|
|
20230608,114500,229246550,33100,33100,33100,33100,0
|
|
20230608,114400,229246550,33100,33100,33100,33100,0
|
|
20230608,114300,229246550,33100,33100,33100,33100,1
|
|
20230608,114200,229213450,33100,33100,33100,33100,0
|
|
20230608,114100,229213450,33100,33100,33100,33100,3
|
|
20230608,114000,229114150,33050,33050,33050,33050,1
|
|
20230608,113900,229081100,33050,33050,33050,33050,9
|
|
20230608,113800,228783650,33100,33100,33100,33100,0
|
|
20230608,113700,228783650,33100,33100,33100,33100,0
|
|
20230608,113600,228783650,33100,33100,33100,33100,1
|
|
20230608,113500,228750550,33100,33100,33100,33100,0
|
|
20230608,113400,228750550,33100,33100,33100,33100,1
|
|
20230608,113300,228717450,33100,33100,33100,33100,1
|
|
20230608,113200,228684350,33100,33100,33100,33100,1
|
|
20230608,113100,228651250,33100,33100,33100,33100,0
|
|
20230608,113000,228651250,33100,33100,33100,33100,11
|
|
20230608,112900,228287150,33100,33100,33100,33100,1
|
|
20230608,112800,228254050,33100,33100,33100,33100,5
|
|
20230608,112700,228088550,33050,33050,33050,33050,1
|
|
20230608,112600,228055500,33100,33100,33100,33100,0
|
|
20230608,112500,228055500,33100,33100,33100,33100,13
|
|
20230608,112400,227625200,33100,33100,33100,33100,0
|
|
20230608,112300,227625200,33100,33100,33100,33100,0
|
|
20230608,112200,227625200,33100,33100,33100,33100,0
|
|
20230608,112100,227625200,33100,33100,33100,33100,0
|
|
20230608,112000,227625200,33100,33100,33100,33100,5
|
|
20230608,111900,227459700,33100,33100,33100,33100,2
|
|
20230608,111800,227393500,33100,33100,33100,33100,0
|
|
20230608,111700,227393500,33100,33100,33100,33100,0
|
|
20230608,111600,227393500,33100,33100,33100,33100,270
|
|
20230608,111500,218456500,33050,33050,33050,33050,0
|
|
20230608,111400,218456500,33050,33050,33050,33050,0
|
|
20230608,111300,218456500,33050,33050,33050,33050,0
|
|
20230608,111200,218456500,33050,33050,33050,33050,0
|
|
20230608,111100,218456500,33050,33050,33050,33050,0
|
|
20230608,111000,218456500,33050,33050,33050,33050,0
|
|
20230608,110900,218456500,33050,33050,33050,33050,0
|
|
20230608,110800,218456500,33050,33050,33050,33050,0
|
|
20230608,110700,218456500,33050,33050,33050,33050,0
|
|
20230608,110600,218456500,33050,33100,33100,33050,66
|
|
20230608,110500,216274950,33100,33100,33100,33100,30
|
|
20230608,110400,215281950,33100,33100,33100,33100,15
|
|
20230608,110300,214785450,33050,33050,33050,33050,0
|
|
20230608,110200,214785450,33050,33050,33050,33050,0
|
|
20230608,110100,214785450,33050,33050,33050,33050,0
|
|
20230608,110000,214785450,33050,33050,33050,33050,0
|
|
20230608,105900,214785450,33050,33050,33050,33050,46
|
|
20230608,105800,213265150,33050,33050,33050,33050,3
|
|
20230608,105700,213166000,33100,33100,33100,33100,412
|
|
20230608,105600,199528800,33100,33100,33100,33100,0
|
|
20230608,105500,199528800,33100,33100,33100,33100,0
|
|
20230608,105400,199528800,33100,33100,33100,33100,0
|
|
20230608,105300,199528800,33100,33100,33100,33100,0
|
|
20230608,105200,199528800,33100,33100,33100,33100,0
|
|
20230608,105100,199528800,33100,33150,33150,33100,120
|
|
20230608,105000,195553700,33200,33250,33250,33200,11
|
|
20230608,104900,195188000,33300,33300,33300,33300,5
|
|
20230608,104800,195021500,33200,33200,33200,33200,1
|
|
20230608,104700,194988300,33200,33200,33200,33200,0
|
|
20230608,104600,194988300,33200,33200,33200,33200,10
|
|
20230608,104500,194656300,33200,33200,33200,33200,0
|
|
20230608,104400,194656300,33200,33200,33200,33200,0
|
|
20230608,104300,194656300,33200,33200,33200,33200,0
|
|
20230608,104200,194656300,33200,33200,33200,33200,0
|
|
20230608,104100,194656300,33200,33200,33200,33200,5
|
|
20230608,104000,194490300,33300,33300,33300,33300,0
|
|
20230608,103900,194490300,33300,33300,33300,33300,0
|
|
20230608,103800,194490300,33300,33300,33300,33300,10
|
|
20230608,103700,194157300,33200,33200,33200,33200,1
|
|
20230608,103600,194124100,33200,33200,33200,33200,220
|
|
20230608,103500,186820100,33200,33250,33250,33200,43
|
|
20230608,103400,185390500,33250,33250,33250,33250,0
|
|
20230608,103300,185390500,33250,33250,33250,33250,0
|
|
20230608,103200,185390500,33250,33250,33250,33250,0
|
|
20230608,103100,185390500,33250,33250,33250,33250,0
|
|
20230608,103000,185390500,33250,33200,33300,33200,63
|
|
20230608,102900,183293800,33200,33250,33250,33200,2
|
|
20230608,102800,183227350,33250,33250,33250,33250,0
|
|
20230608,102700,183227350,33250,33250,33250,33250,0
|
|
20230608,102600,183227350,33250,33250,33250,33250,0
|
|
20230608,102500,183227350,33250,33250,33250,33250,23
|
|
20230608,102400,182462600,33250,33250,33250,33250,0
|
|
20230608,102300,182462600,33250,33250,33250,33250,0
|
|
20230608,102200,182462600,33250,33250,33250,33250,1
|
|
20230608,102100,182429350,33200,33200,33200,33200,0
|
|
20230608,102000,182429350,33200,33250,33250,33200,374
|
|
20230608,101900,170012500,33250,33250,33250,33250,0
|
|
20230608,101800,170012500,33250,33250,33250,33250,0
|
|
20230608,101700,170012500,33250,33250,33250,33250,0
|
|
20230608,101600,170012500,33250,33250,33250,33250,0
|
|
20230608,101500,170012500,33250,33250,33250,33250,50
|
|
20230608,101400,168350000,33250,33250,33250,33250,14
|
|
20230608,101300,167884500,33300,33300,33300,33300,95
|
|
20230608,101200,164721000,33250,33200,33250,33200,6
|
|
20230608,101100,164521700,33150,33150,33150,33150,1
|
|
20230608,101000,164488550,33100,33100,33100,33100,4
|
|
20230608,100900,164356150,33150,33150,33150,33150,0
|
|
20230608,100800,164356150,33150,33150,33150,33150,0
|
|
20230608,100700,164356150,33150,33150,33150,33150,0
|
|
20230608,100600,164356150,33150,33150,33150,33150,0
|
|
20230608,100500,164356150,33150,33150,33150,33150,1
|
|
20230608,100400,164323000,33100,33100,33100,33100,0
|
|
20230608,100300,164323000,33100,33100,33100,33100,0
|
|
20230608,100200,164323000,33100,33100,33100,33100,0
|
|
20230608,100100,164323000,33100,33100,33150,33100,19
|
|
20230608,100000,163693600,33100,33250,33300,33100,190
|
|
20230608,095900,157378150,33250,33250,33250,33250,0
|
|
20230608,095800,157378150,33250,33250,33250,33250,0
|
|
20230608,095700,157378150,33250,33250,33250,33250,0
|
|
20230608,095600,157378150,33250,33250,33250,33250,0
|
|
20230608,095500,157378150,33250,33050,33250,33050,1316
|
|
20230608,095400,113862450,33000,33000,33000,33000,19
|
|
20230608,095300,113235450,33050,33050,33050,33050,0
|
|
20230608,095200,113235450,33050,33050,33050,33050,0
|
|
20230608,095100,113235450,33050,33050,33050,33050,2
|
|
20230608,095000,113169350,33000,33050,33050,33000,239
|
|
20230608,094900,105282300,33000,33050,33050,33000,803
|
|
20230608,094800,78749600,33100,33100,33100,33100,2
|
|
20230608,094700,78683400,33100,33100,33100,33100,0
|
|
20230608,094600,78683400,33100,33100,33100,33100,28
|
|
20230608,094500,77756600,33050,33200,33200,33050,766
|
|
20230608,094400,52411100,33200,33200,33200,33200,0
|
|
20230608,094300,52411100,33200,33200,33200,33200,24
|
|
20230608,094200,51614300,33200,33200,33200,33200,2
|
|
20230608,094100,51547900,33200,33200,33200,33200,0
|
|
20230608,094000,51547900,33200,33250,33250,33200,7
|
|
20230608,093900,51315400,33350,33350,33350,33350,0
|
|
20230608,093800,51315400,33350,33350,33350,33350,96
|
|
20230608,093700,48113800,33400,33350,33400,33350,2
|
|
20230608,093600,48047050,33350,33350,33350,33250,40
|
|
20230608,093500,46713150,33250,33250,33250,33250,8
|
|
20230608,093400,46447150,33200,33200,33200,33200,6
|
|
20230608,093300,46247950,33100,33100,33100,33100,0
|
|
20230608,093200,46247950,33100,33100,33100,33100,0
|
|
20230608,093100,46247950,33100,33100,33100,33100,0
|
|
20230608,093000,46247950,33100,33150,33150,33100,64
|
|
20230608,092900,44128350,33150,33200,33200,33150,26
|
|
20230608,092800,43266250,33200,33200,33200,33200,8
|
|
20230608,092700,43000650,33250,33250,33250,33250,0
|
|
20230608,092600,43000650,33250,33350,33350,33250,6
|
|
20230608,092500,42800850,33350,33350,33350,33350,2
|
|
20230608,092400,42734150,33350,33300,33500,33300,56
|
|
20230608,092300,40863550,33250,33250,33250,33250,0
|
|
20230608,092200,40863550,33250,33250,33250,33250,1
|
|
20230608,092100,40830300,33250,33250,33250,33250,0
|
|
20230608,092000,40830300,33250,33250,33250,33250,2
|
|
20230608,091900,40763800,33150,33150,33150,33150,1
|
|
20230608,091800,40730650,33150,33100,33350,33050,562
|
|
20230608,091700,22132000,33100,33100,33100,33100,0
|
|
20230608,091600,22132000,33100,33100,33100,33100,40
|
|
20230608,091500,20808000,33100,33350,33350,33100,220
|
|
20230608,091400,13509400,33250,33250,33250,33250,0
|
|
20230608,091300,13509400,33250,33250,33250,33250,0
|
|
20230608,091200,13509400,33250,33250,33250,33250,13
|
|
20230608,091100,13077150,33250,33250,33250,33250,46
|
|
20230608,091000,11547650,33250,33300,33300,33250,13
|
|
20230608,090900,11114800,33300,33300,33300,33300,0
|
|
20230608,090800,11114800,33300,33300,33300,33300,0
|
|
20230608,090700,11114800,33300,33300,33300,33300,0
|
|
20230608,090600,11114800,33300,33300,33300,33300,0
|
|
20230608,090500,11114800,33300,33350,33350,33300,4
|
|
20230608,090400,10981450,33350,33350,33350,33350,0
|
|
20230608,090300,10981450,33350,33350,33350,33350,1
|
|
20230608,090200,10948100,33150,33150,33150,33150,8
|
|
20230608,090100,10682900,33400,33300,33400,33100,158
|
|
20230608,090000,5424650,33300,33700,33700,33300,162
|