848 lines
44 KiB
CSV
848 lines
44 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230621,230500,1387873000,36000,36000,36000,36000,873
|
|
20230621,230400,1387873000,36000,36000,36000,36000,0
|
|
20230621,230300,1387873000,36000,36000,36000,36000,0
|
|
20230621,230200,1387873000,36000,36000,36000,36000,0
|
|
20230621,230100,1387873000,36000,36000,36000,36000,0
|
|
20230621,230000,1387873000,36000,36000,36000,36000,0
|
|
20230621,225900,1387873000,36000,36000,36000,36000,0
|
|
20230621,225800,1387873000,36000,36000,36000,36000,0
|
|
20230621,225700,1387873000,36000,36000,36000,36000,0
|
|
20230621,225600,1387873000,36000,36000,36000,36000,0
|
|
20230621,225500,1387873000,36000,36000,36000,36000,0
|
|
20230621,225400,1387873000,36000,36000,36000,36000,0
|
|
20230621,225300,1387873000,36000,36000,36000,36000,0
|
|
20230621,225200,1387873000,36000,36000,36000,36000,0
|
|
20230621,225100,1387873000,36000,36000,36000,36000,0
|
|
20230621,225000,1387873000,36000,36000,36000,36000,0
|
|
20230621,224900,1387873000,36000,36000,36000,36000,0
|
|
20230621,224800,1387873000,36000,36000,36000,36000,0
|
|
20230621,224700,1387873000,36000,36000,36000,36000,0
|
|
20230621,224600,1387873000,36000,36000,36000,36000,0
|
|
20230621,224500,1387873000,36000,36000,36000,36000,0
|
|
20230621,224400,1387873000,36000,36000,36000,36000,0
|
|
20230621,224300,1387873000,36000,36000,36000,36000,0
|
|
20230621,224200,1387873000,36000,36000,36000,36000,0
|
|
20230621,224100,1387873000,36000,36000,36000,36000,0
|
|
20230621,224000,1387873000,36000,36000,36000,36000,0
|
|
20230621,223900,1387873000,36000,36000,36000,36000,0
|
|
20230621,223800,1387873000,36000,36000,36000,36000,0
|
|
20230621,223700,1387873000,36000,36000,36000,36000,0
|
|
20230621,223600,1387873000,36000,36000,36000,36000,0
|
|
20230621,223500,1387873000,36000,36000,36000,36000,873
|
|
20230621,223400,1387873000,36000,36000,36000,36000,0
|
|
20230621,223300,1387873000,36000,36000,36000,36000,0
|
|
20230621,223200,1387873000,36000,36000,36000,36000,0
|
|
20230621,223100,1387873000,36000,36000,36000,36000,0
|
|
20230621,223000,1387873000,36000,36000,36000,36000,0
|
|
20230621,222900,1387873000,36000,36000,36000,36000,0
|
|
20230621,222800,1387873000,36000,36000,36000,36000,0
|
|
20230621,222700,1387873000,36000,36000,36000,36000,0
|
|
20230621,222600,1387873000,36000,36000,36000,36000,0
|
|
20230621,222500,1387873000,36000,36000,36000,36000,0
|
|
20230621,222400,1387873000,36000,36000,36000,36000,0
|
|
20230621,222300,1387873000,36000,36000,36000,36000,0
|
|
20230621,222200,1387873000,36000,36000,36000,36000,0
|
|
20230621,222100,1387873000,36000,36000,36000,36000,0
|
|
20230621,222000,1387873000,36000,36000,36000,36000,0
|
|
20230621,221900,1387873000,36000,36000,36000,36000,0
|
|
20230621,221800,1387873000,36000,36000,36000,36000,0
|
|
20230621,221700,1387873000,36000,36000,36000,36000,0
|
|
20230621,221600,1387873000,36000,36000,36000,36000,0
|
|
20230621,221500,1387873000,36000,36000,36000,36000,0
|
|
20230621,221400,1387873000,36000,36000,36000,36000,0
|
|
20230621,221300,1387873000,36000,36000,36000,36000,0
|
|
20230621,221200,1387873000,36000,36000,36000,36000,0
|
|
20230621,221100,1387873000,36000,36000,36000,36000,0
|
|
20230621,221000,1387873000,36000,36000,36000,36000,0
|
|
20230621,220900,1387873000,36000,36000,36000,36000,0
|
|
20230621,220800,1387873000,36000,36000,36000,36000,0
|
|
20230621,220700,1387873000,36000,36000,36000,36000,0
|
|
20230621,220600,1387873000,36000,36000,36000,36000,0
|
|
20230621,220500,1387873000,36000,36000,36000,36000,873
|
|
20230621,220400,1387873000,36000,36000,36000,36000,0
|
|
20230621,220300,1387873000,36000,36000,36000,36000,0
|
|
20230621,220200,1387873000,36000,36000,36000,36000,0
|
|
20230621,220100,1387873000,36000,36000,36000,36000,0
|
|
20230621,220000,1387873000,36000,36000,36000,36000,0
|
|
20230621,215900,1387873000,36000,36000,36000,36000,0
|
|
20230621,215800,1387873000,36000,36000,36000,36000,0
|
|
20230621,215700,1387873000,36000,36000,36000,36000,0
|
|
20230621,215600,1387873000,36000,36000,36000,36000,0
|
|
20230621,215500,1387873000,36000,36000,36000,36000,0
|
|
20230621,215400,1387873000,36000,36000,36000,36000,0
|
|
20230621,215300,1387873000,36000,36000,36000,36000,0
|
|
20230621,215200,1387873000,36000,36000,36000,36000,0
|
|
20230621,215100,1387873000,36000,36000,36000,36000,0
|
|
20230621,215000,1387873000,36000,36000,36000,36000,0
|
|
20230621,214900,1387873000,36000,36000,36000,36000,0
|
|
20230621,214800,1387873000,36000,36000,36000,36000,0
|
|
20230621,214700,1387873000,36000,36000,36000,36000,0
|
|
20230621,214600,1387873000,36000,36000,36000,36000,0
|
|
20230621,214500,1387873000,36000,36000,36000,36000,0
|
|
20230621,214400,1387873000,36000,36000,36000,36000,0
|
|
20230621,214300,1387873000,36000,36000,36000,36000,0
|
|
20230621,214200,1387873000,36000,36000,36000,36000,0
|
|
20230621,214100,1387873000,36000,36000,36000,36000,0
|
|
20230621,214000,1387873000,36000,36000,36000,36000,0
|
|
20230621,213900,1387873000,36000,36000,36000,36000,0
|
|
20230621,213800,1387873000,36000,36000,36000,36000,0
|
|
20230621,213700,1387873000,36000,36000,36000,36000,0
|
|
20230621,213600,1387873000,36000,36000,36000,36000,0
|
|
20230621,213500,1387873000,36000,36000,36000,36000,873
|
|
20230621,213400,1387873000,36000,36000,36000,36000,0
|
|
20230621,213300,1387873000,36000,36000,36000,36000,0
|
|
20230621,213200,1387873000,36000,36000,36000,36000,0
|
|
20230621,213100,1387873000,36000,36000,36000,36000,0
|
|
20230621,213000,1387873000,36000,36000,36000,36000,0
|
|
20230621,212900,1387873000,36000,36000,36000,36000,0
|
|
20230621,212800,1387873000,36000,36000,36000,36000,0
|
|
20230621,212700,1387873000,36000,36000,36000,36000,0
|
|
20230621,212600,1387873000,36000,36000,36000,36000,0
|
|
20230621,212500,1387873000,36000,36000,36000,36000,0
|
|
20230621,212400,1387873000,36000,36000,36000,36000,0
|
|
20230621,212300,1387873000,36000,36000,36000,36000,0
|
|
20230621,212200,1387873000,36000,36000,36000,36000,0
|
|
20230621,212100,1387873000,36000,36000,36000,36000,0
|
|
20230621,212000,1387873000,36000,36000,36000,36000,0
|
|
20230621,211900,1387873000,36000,36000,36000,36000,0
|
|
20230621,211800,1387873000,36000,36000,36000,36000,0
|
|
20230621,211700,1387873000,36000,36000,36000,36000,0
|
|
20230621,211600,1387873000,36000,36000,36000,36000,0
|
|
20230621,211500,1387873000,36000,36000,36000,36000,0
|
|
20230621,211400,1387873000,36000,36000,36000,36000,0
|
|
20230621,211300,1387873000,36000,36000,36000,36000,0
|
|
20230621,211200,1387873000,36000,36000,36000,36000,0
|
|
20230621,211100,1387873000,36000,36000,36000,36000,0
|
|
20230621,211000,1387873000,36000,36000,36000,36000,0
|
|
20230621,210900,1387873000,36000,36000,36000,36000,0
|
|
20230621,210800,1387873000,36000,36000,36000,36000,0
|
|
20230621,210700,1387873000,36000,36000,36000,36000,0
|
|
20230621,210600,1387873000,36000,36000,36000,36000,0
|
|
20230621,210500,1387873000,36000,36000,36000,36000,873
|
|
20230621,210400,1387873000,36000,36000,36000,36000,0
|
|
20230621,210300,1387873000,36000,36000,36000,36000,0
|
|
20230621,210200,1387873000,36000,36000,36000,36000,0
|
|
20230621,210100,1387873000,36000,36000,36000,36000,0
|
|
20230621,210000,1387873000,36000,36000,36000,36000,0
|
|
20230621,205900,1387873000,36000,36000,36000,36000,0
|
|
20230621,205800,1387873000,36000,36000,36000,36000,0
|
|
20230621,205700,1387873000,36000,36000,36000,36000,0
|
|
20230621,205600,1387873000,36000,36000,36000,36000,0
|
|
20230621,205500,1387873000,36000,36000,36000,36000,0
|
|
20230621,205400,1387873000,36000,36000,36000,36000,0
|
|
20230621,205300,1387873000,36000,36000,36000,36000,0
|
|
20230621,205200,1387873000,36000,36000,36000,36000,0
|
|
20230621,205100,1387873000,36000,36000,36000,36000,0
|
|
20230621,205000,1387873000,36000,36000,36000,36000,0
|
|
20230621,204900,1387873000,36000,36000,36000,36000,0
|
|
20230621,204800,1387873000,36000,36000,36000,36000,0
|
|
20230621,204700,1387873000,36000,36000,36000,36000,0
|
|
20230621,204600,1387873000,36000,36000,36000,36000,0
|
|
20230621,204500,1387873000,36000,36000,36000,36000,0
|
|
20230621,204400,1387873000,36000,36000,36000,36000,0
|
|
20230621,204300,1387873000,36000,36000,36000,36000,0
|
|
20230621,204200,1387873000,36000,36000,36000,36000,0
|
|
20230621,204100,1387873000,36000,36000,36000,36000,0
|
|
20230621,204000,1387873000,36000,36000,36000,36000,0
|
|
20230621,203900,1387873000,36000,36000,36000,36000,0
|
|
20230621,203800,1387873000,36000,36000,36000,36000,0
|
|
20230621,203700,1387873000,36000,36000,36000,36000,0
|
|
20230621,203600,1387873000,36000,36000,36000,36000,0
|
|
20230621,203500,1387873000,36000,36000,36000,36000,873
|
|
20230621,203400,1387873000,36000,36000,36000,36000,0
|
|
20230621,203300,1387873000,36000,36000,36000,36000,0
|
|
20230621,203200,1387873000,36000,36000,36000,36000,0
|
|
20230621,203100,1387873000,36000,36000,36000,36000,0
|
|
20230621,203000,1387873000,36000,36000,36000,36000,0
|
|
20230621,202900,1387873000,36000,36000,36000,36000,0
|
|
20230621,202800,1387873000,36000,36000,36000,36000,0
|
|
20230621,202700,1387873000,36000,36000,36000,36000,0
|
|
20230621,202600,1387873000,36000,36000,36000,36000,0
|
|
20230621,202500,1387873000,36000,36000,36000,36000,0
|
|
20230621,202400,1387873000,36000,36000,36000,36000,0
|
|
20230621,202300,1387873000,36000,36000,36000,36000,0
|
|
20230621,202200,1387873000,36000,36000,36000,36000,0
|
|
20230621,202100,1387873000,36000,36000,36000,36000,0
|
|
20230621,202000,1387873000,36000,36000,36000,36000,0
|
|
20230621,201900,1387873000,36000,36000,36000,36000,0
|
|
20230621,201800,1387873000,36000,36000,36000,36000,0
|
|
20230621,201700,1387873000,36000,36000,36000,36000,0
|
|
20230621,201600,1387873000,36000,36000,36000,36000,0
|
|
20230621,201500,1387873000,36000,36000,36000,36000,0
|
|
20230621,201400,1387873000,36000,36000,36000,36000,0
|
|
20230621,201300,1387873000,36000,36000,36000,36000,0
|
|
20230621,201200,1387873000,36000,36000,36000,36000,0
|
|
20230621,201100,1387873000,36000,36000,36000,36000,0
|
|
20230621,201000,1387873000,36000,36000,36000,36000,0
|
|
20230621,200900,1387873000,36000,36000,36000,36000,0
|
|
20230621,200800,1387873000,36000,36000,36000,36000,0
|
|
20230621,200700,1387873000,36000,36000,36000,36000,0
|
|
20230621,200600,1387873000,36000,36000,36000,36000,0
|
|
20230621,200500,1387873000,36000,36000,36000,36000,873
|
|
20230621,200400,1387873000,36000,36000,36000,36000,0
|
|
20230621,200300,1387873000,36000,36000,36000,36000,0
|
|
20230621,200200,1387873000,36000,36000,36000,36000,0
|
|
20230621,200100,1387873000,36000,36000,36000,36000,0
|
|
20230621,200000,1387873000,36000,36000,36000,36000,0
|
|
20230621,195900,1387873000,36000,36000,36000,36000,0
|
|
20230621,195800,1387873000,36000,36000,36000,36000,0
|
|
20230621,195700,1387873000,36000,36000,36000,36000,0
|
|
20230621,195600,1387873000,36000,36000,36000,36000,0
|
|
20230621,195500,1387873000,36000,36000,36000,36000,0
|
|
20230621,195400,1387873000,36000,36000,36000,36000,0
|
|
20230621,195300,1387873000,36000,36000,36000,36000,0
|
|
20230621,195200,1387873000,36000,36000,36000,36000,0
|
|
20230621,195100,1387873000,36000,36000,36000,36000,0
|
|
20230621,195000,1387873000,36000,36000,36000,36000,0
|
|
20230621,194900,1387873000,36000,36000,36000,36000,0
|
|
20230621,194800,1387873000,36000,36000,36000,36000,0
|
|
20230621,194700,1387873000,36000,36000,36000,36000,0
|
|
20230621,194600,1387873000,36000,36000,36000,36000,0
|
|
20230621,194500,1387873000,36000,36000,36000,36000,0
|
|
20230621,194400,1387873000,36000,36000,36000,36000,0
|
|
20230621,194300,1387873000,36000,36000,36000,36000,0
|
|
20230621,194200,1387873000,36000,36000,36000,36000,0
|
|
20230621,194100,1387873000,36000,36000,36000,36000,0
|
|
20230621,194000,1387873000,36000,36000,36000,36000,0
|
|
20230621,193900,1387873000,36000,36000,36000,36000,0
|
|
20230621,193800,1387873000,36000,36000,36000,36000,0
|
|
20230621,193700,1387873000,36000,36000,36000,36000,0
|
|
20230621,193600,1387873000,36000,36000,36000,36000,0
|
|
20230621,193500,1387873000,36000,36000,36000,36000,873
|
|
20230621,193400,1387873000,36000,36000,36000,36000,0
|
|
20230621,193300,1387873000,36000,36000,36000,36000,0
|
|
20230621,193200,1387873000,36000,36000,36000,36000,0
|
|
20230621,193100,1387873000,36000,36000,36000,36000,0
|
|
20230621,193000,1387873000,36000,36000,36000,36000,0
|
|
20230621,192900,1387873000,36000,36000,36000,36000,0
|
|
20230621,192800,1387873000,36000,36000,36000,36000,0
|
|
20230621,192700,1387873000,36000,36000,36000,36000,0
|
|
20230621,192600,1387873000,36000,36000,36000,36000,0
|
|
20230621,192500,1387873000,36000,36000,36000,36000,0
|
|
20230621,192400,1387873000,36000,36000,36000,36000,0
|
|
20230621,192300,1387873000,36000,36000,36000,36000,0
|
|
20230621,192200,1387873000,36000,36000,36000,36000,0
|
|
20230621,192100,1387873000,36000,36000,36000,36000,0
|
|
20230621,192000,1387873000,36000,36000,36000,36000,0
|
|
20230621,191900,1387873000,36000,36000,36000,36000,0
|
|
20230621,191800,1387873000,36000,36000,36000,36000,0
|
|
20230621,191700,1387873000,36000,36000,36000,36000,0
|
|
20230621,191600,1387873000,36000,36000,36000,36000,0
|
|
20230621,191500,1387873000,36000,36000,36000,36000,0
|
|
20230621,191400,1387873000,36000,36000,36000,36000,0
|
|
20230621,191300,1387873000,36000,36000,36000,36000,0
|
|
20230621,191200,1387873000,36000,36000,36000,36000,0
|
|
20230621,191100,1387873000,36000,36000,36000,36000,0
|
|
20230621,191000,1387873000,36000,36000,36000,36000,0
|
|
20230621,190900,1387873000,36000,36000,36000,36000,0
|
|
20230621,190800,1387873000,36000,36000,36000,36000,0
|
|
20230621,190700,1387873000,36000,36000,36000,36000,0
|
|
20230621,190600,1387873000,36000,36000,36000,36000,0
|
|
20230621,190500,1387873000,36000,36000,36000,36000,873
|
|
20230621,190400,1387873000,36000,36000,36000,36000,0
|
|
20230621,190300,1387873000,36000,36000,36000,36000,0
|
|
20230621,190200,1387873000,36000,36000,36000,36000,0
|
|
20230621,190100,1387873000,36000,36000,36000,36000,0
|
|
20230621,190000,1387873000,36000,36000,36000,36000,0
|
|
20230621,185900,1387873000,36000,36000,36000,36000,0
|
|
20230621,185800,1387873000,36000,36000,36000,36000,0
|
|
20230621,185700,1387873000,36000,36000,36000,36000,0
|
|
20230621,185600,1387873000,36000,36000,36000,36000,0
|
|
20230621,185500,1387873000,36000,36000,36000,36000,0
|
|
20230621,185400,1387873000,36000,36000,36000,36000,0
|
|
20230621,185300,1387873000,36000,36000,36000,36000,0
|
|
20230621,185200,1387873000,36000,36000,36000,36000,0
|
|
20230621,185100,1387873000,36000,36000,36000,36000,0
|
|
20230621,185000,1387873000,36000,36000,36000,36000,0
|
|
20230621,184900,1387873000,36000,36000,36000,36000,0
|
|
20230621,184800,1387873000,36000,36000,36000,36000,0
|
|
20230621,184700,1387873000,36000,36000,36000,36000,0
|
|
20230621,184600,1387873000,36000,36000,36000,36000,0
|
|
20230621,184500,1387873000,36000,36000,36000,36000,0
|
|
20230621,184400,1387873000,36000,36000,36000,36000,0
|
|
20230621,184300,1387873000,36000,36000,36000,36000,0
|
|
20230621,184200,1387873000,36000,36000,36000,36000,0
|
|
20230621,184100,1387873000,36000,36000,36000,36000,0
|
|
20230621,184000,1387873000,36000,36000,36000,36000,0
|
|
20230621,183900,1387873000,36000,36000,36000,36000,0
|
|
20230621,183800,1387873000,36000,36000,36000,36000,0
|
|
20230621,183700,1387873000,36000,36000,36000,36000,0
|
|
20230621,183600,1387873000,36000,36000,36000,36000,0
|
|
20230621,183500,1387873000,36000,36000,36000,36000,873
|
|
20230621,183400,1387873000,36000,36000,36000,36000,0
|
|
20230621,183300,1387873000,36000,36000,36000,36000,0
|
|
20230621,183200,1387873000,36000,36000,36000,36000,0
|
|
20230621,183100,1387873000,36000,36000,36000,36000,0
|
|
20230621,183000,1387873000,36000,36000,36000,36000,0
|
|
20230621,182900,1387873000,36000,36000,36000,36000,0
|
|
20230621,182800,1387873000,36000,36000,36000,36000,0
|
|
20230621,182700,1387873000,36000,36000,36000,36000,0
|
|
20230621,182600,1387873000,36000,36000,36000,36000,0
|
|
20230621,182500,1387873000,36000,36000,36000,36000,0
|
|
20230621,182400,1387873000,36000,36000,36000,36000,0
|
|
20230621,182300,1387873000,36000,36000,36000,36000,0
|
|
20230621,182200,1387873000,36000,36000,36000,36000,0
|
|
20230621,182100,1387873000,36000,36000,36000,36000,0
|
|
20230621,182000,1387873000,36000,36000,36000,36000,0
|
|
20230621,181900,1387873000,36000,36000,36000,36000,0
|
|
20230621,181800,1387873000,36000,36000,36000,36000,0
|
|
20230621,181700,1387873000,36000,36000,36000,36000,0
|
|
20230621,181600,1387873000,36000,36000,36000,36000,0
|
|
20230621,181500,1387873000,36000,36000,36000,36000,0
|
|
20230621,181400,1387873000,36000,36000,36000,36000,0
|
|
20230621,181300,1387873000,36000,36000,36000,36000,0
|
|
20230621,181200,1387873000,36000,36000,36000,36000,0
|
|
20230621,181100,1387873000,36000,36000,36000,36000,0
|
|
20230621,181000,1387873000,36000,36000,36000,36000,0
|
|
20230621,180900,1387873000,36000,36000,36000,36000,0
|
|
20230621,180800,1387873000,36000,36000,36000,36000,0
|
|
20230621,180700,1387873000,36000,36000,36000,36000,0
|
|
20230621,180600,1387873000,36000,36000,36000,36000,0
|
|
20230621,180500,1387873000,36000,36000,36000,36000,873
|
|
20230621,180400,1387873000,36000,36000,36000,36000,0
|
|
20230621,180300,1387873000,36000,36000,36000,36000,0
|
|
20230621,180200,1387873000,36000,36000,36000,36000,0
|
|
20230621,180100,1387873000,36000,36000,36000,36000,0
|
|
20230621,180000,1387873000,36000,36000,36000,36000,0
|
|
20230621,175900,1387873000,36000,36000,36000,36000,0
|
|
20230621,175800,1387873000,36000,36000,36000,36000,0
|
|
20230621,175700,1387873000,36000,36000,36000,36000,0
|
|
20230621,175600,1387873000,36000,36000,36000,36000,0
|
|
20230621,175500,1387873000,36000,36000,36000,36000,0
|
|
20230621,175400,1387873000,36000,36000,36000,36000,0
|
|
20230621,175300,1387873000,36000,36000,36000,36000,0
|
|
20230621,175200,1387873000,36000,36000,36000,36000,0
|
|
20230621,175100,1387873000,36000,36000,36000,36000,0
|
|
20230621,175000,1387873000,36000,36000,36000,36000,0
|
|
20230621,174900,1387873000,36000,36000,36000,36000,0
|
|
20230621,174800,1387873000,36000,36000,36000,36000,0
|
|
20230621,174700,1387873000,36000,36000,36000,36000,0
|
|
20230621,174600,1387873000,36000,36000,36000,36000,0
|
|
20230621,174500,1387873000,36000,36000,36000,36000,0
|
|
20230621,174400,1387873000,36000,36000,36000,36000,0
|
|
20230621,174300,1387873000,36000,36000,36000,36000,0
|
|
20230621,174200,1387873000,36000,36000,36000,36000,0
|
|
20230621,174100,1387873000,36000,36000,36000,36000,0
|
|
20230621,174000,1387873000,36000,36000,36000,36000,0
|
|
20230621,173900,1387873000,36000,36000,36000,36000,0
|
|
20230621,173800,1387873000,36000,36000,36000,36000,0
|
|
20230621,173700,1387873000,36000,36000,36000,36000,0
|
|
20230621,173600,1387873000,36000,36000,36000,36000,0
|
|
20230621,173500,1387873000,36000,36000,36000,36000,873
|
|
20230621,173400,1387873000,36000,36000,36000,36000,0
|
|
20230621,173300,1387873000,36000,36000,36000,36000,0
|
|
20230621,173200,1387873000,36000,36000,36000,36000,0
|
|
20230621,173100,1387873000,36000,36000,36000,36000,0
|
|
20230621,173000,1387873000,36000,36000,36000,36000,0
|
|
20230621,172900,1387873000,36000,36000,36000,36000,0
|
|
20230621,172800,1387873000,36000,36000,36000,36000,0
|
|
20230621,172700,1387873000,36000,36000,36000,36000,0
|
|
20230621,172600,1387873000,36000,36000,36000,36000,0
|
|
20230621,172500,1387873000,36000,36000,36000,36000,0
|
|
20230621,172400,1387873000,36000,36000,36000,36000,0
|
|
20230621,172300,1387873000,36000,36000,36000,36000,0
|
|
20230621,172200,1387873000,36000,36000,36000,36000,0
|
|
20230621,172100,1387873000,36000,36000,36000,36000,0
|
|
20230621,172000,1387873000,36000,36000,36000,36000,0
|
|
20230621,171900,1387873000,36000,36000,36000,36000,0
|
|
20230621,171800,1387873000,36000,36000,36000,36000,0
|
|
20230621,171700,1387873000,36000,36000,36000,36000,0
|
|
20230621,171600,1387873000,36000,36000,36000,36000,0
|
|
20230621,171500,1387873000,36000,36000,36000,36000,0
|
|
20230621,171400,1387873000,36000,36000,36000,36000,0
|
|
20230621,171300,1387873000,36000,36000,36000,36000,0
|
|
20230621,171200,1387873000,36000,36000,36000,36000,0
|
|
20230621,171100,1387873000,36000,36000,36000,36000,0
|
|
20230621,171000,1387873000,36000,36000,36000,36000,0
|
|
20230621,170900,1387873000,36000,36000,36000,36000,0
|
|
20230621,170800,1387873000,36000,36000,36000,36000,0
|
|
20230621,170700,1387873000,36000,36000,36000,36000,0
|
|
20230621,170600,1387873000,36000,36000,36000,36000,0
|
|
20230621,170500,1387873000,36000,36000,36000,36000,873
|
|
20230621,170400,1387873000,36000,36000,36000,36000,0
|
|
20230621,170300,1387873000,36000,36000,36000,36000,0
|
|
20230621,170200,1387873000,36000,36000,36000,36000,0
|
|
20230621,170100,1387873000,36000,36000,36000,36000,0
|
|
20230621,170000,1387873000,36000,36000,36000,36000,0
|
|
20230621,165900,1387873000,36000,36000,36000,36000,0
|
|
20230621,165800,1387873000,36000,36000,36000,36000,0
|
|
20230621,165700,1387873000,36000,36000,36000,36000,0
|
|
20230621,165600,1387873000,36000,36000,36000,36000,0
|
|
20230621,165500,1387873000,36000,36000,36000,36000,0
|
|
20230621,165400,1387873000,36000,36000,36000,36000,0
|
|
20230621,165300,1387873000,36000,36000,36000,36000,0
|
|
20230621,165200,1387873000,36000,36000,36000,36000,0
|
|
20230621,165100,1387873000,36000,36000,36000,36000,0
|
|
20230621,165000,1387873000,36000,36000,36000,36000,0
|
|
20230621,164900,1387873000,36000,36000,36000,36000,0
|
|
20230621,164800,1387873000,36000,36000,36000,36000,0
|
|
20230621,164700,1387873000,36000,36000,36000,36000,0
|
|
20230621,164600,1387873000,36000,36000,36000,36000,0
|
|
20230621,164500,1387873000,36000,36000,36000,36000,0
|
|
20230621,164400,1387873000,36000,36000,36000,36000,0
|
|
20230621,164300,1387873000,36000,36000,36000,36000,0
|
|
20230621,164200,1387873000,36000,36000,36000,36000,0
|
|
20230621,164100,1387873000,36000,36000,36000,36000,0
|
|
20230621,164000,1387873000,36000,36000,36000,36000,0
|
|
20230621,163900,1387873000,36000,36000,36000,36000,0
|
|
20230621,163800,1387873000,36000,36000,36000,36000,0
|
|
20230621,163700,1387873000,36000,36000,36000,36000,0
|
|
20230621,163600,1387873000,36000,36000,36000,36000,0
|
|
20230621,163500,1387873000,36000,36000,36000,36000,873
|
|
20230621,163400,1387873000,36000,36000,36000,36000,0
|
|
20230621,163300,1387873000,36000,36000,36000,36000,0
|
|
20230621,163200,1387873000,36000,36000,36000,36000,0
|
|
20230621,163100,1387873000,36000,36000,36000,36000,0
|
|
20230621,163000,1387873000,36000,36000,36000,36000,0
|
|
20230621,162900,1387873000,36000,36000,36000,36000,0
|
|
20230621,162800,1387873000,36000,36000,36000,36000,0
|
|
20230621,162700,1387873000,36000,36000,36000,36000,0
|
|
20230621,162600,1387873000,36000,36000,36000,36000,0
|
|
20230621,162500,1387873000,36000,36000,36000,36000,0
|
|
20230621,162400,1387873000,36000,36000,36000,36000,0
|
|
20230621,162300,1387873000,36000,36000,36000,36000,0
|
|
20230621,162200,1387873000,36000,36000,36000,36000,0
|
|
20230621,162100,1387873000,36000,36000,36000,36000,0
|
|
20230621,162000,1387873000,36000,36000,36000,36000,0
|
|
20230621,161900,1387873000,36000,36000,36000,36000,0
|
|
20230621,161800,1387873000,36000,36000,36000,36000,0
|
|
20230621,161700,1387873000,36000,36000,36000,36000,0
|
|
20230621,161600,1387873000,36000,36000,36000,36000,0
|
|
20230621,161500,1387873000,36000,36000,36000,36000,0
|
|
20230621,161400,1387873000,36000,36000,36000,36000,0
|
|
20230621,161300,1387873000,36000,36000,36000,36000,0
|
|
20230621,161200,1387873000,36000,36000,36000,36000,0
|
|
20230621,161100,1387873000,36000,36000,36000,36000,0
|
|
20230621,161000,1387873000,36000,36000,36000,36000,0
|
|
20230621,160900,1387873000,36000,36000,36000,36000,0
|
|
20230621,160800,1387873000,36000,36000,36000,36000,0
|
|
20230621,160700,1387873000,36000,36000,36000,36000,0
|
|
20230621,160600,1387873000,36000,36000,36000,36000,0
|
|
20230621,160500,1387873000,36000,36000,36000,36000,873
|
|
20230621,160400,1387873000,36000,36000,36000,36000,0
|
|
20230621,160300,1387873000,36000,36000,36000,36000,0
|
|
20230621,160200,1387873000,36000,36000,36000,36000,0
|
|
20230621,160100,1387873000,36000,36000,36000,36000,0
|
|
20230621,160000,1387873000,36000,36000,36000,36000,0
|
|
20230621,155900,1387873000,36000,36000,36000,36000,0
|
|
20230621,155800,1387873000,36000,36000,36000,36000,0
|
|
20230621,155700,1387873000,36000,36000,36000,36000,0
|
|
20230621,155600,1387873000,36000,36000,36000,36000,0
|
|
20230621,155500,1387873000,36000,36000,36000,36000,0
|
|
20230621,155400,1387873000,36000,36000,36000,36000,0
|
|
20230621,155300,1387873000,36000,36000,36000,36000,0
|
|
20230621,155200,1387873000,36000,36000,36000,36000,0
|
|
20230621,155100,1387873000,36000,36000,36000,36000,0
|
|
20230621,155000,1387873000,36000,36000,36000,36000,0
|
|
20230621,154900,1387873000,36000,36000,36000,36000,0
|
|
20230621,154800,1387873000,36000,36000,36000,36000,0
|
|
20230621,154700,1387873000,36000,36000,36000,36000,0
|
|
20230621,154600,1387873000,36000,36000,36000,36000,0
|
|
20230621,154500,1387873000,36000,36000,36000,36000,0
|
|
20230621,154400,1387873000,36000,36000,36000,36000,0
|
|
20230621,154300,1387873000,36000,36000,36000,36000,0
|
|
20230621,154200,1387873000,36000,36000,36000,36000,0
|
|
20230621,154100,1387873000,36000,36000,36000,36000,0
|
|
20230621,154000,1387873000,36000,36000,36000,36000,0
|
|
20230621,153900,1387873000,36000,36000,36000,36000,0
|
|
20230621,153800,1387873000,36000,36000,36000,36000,0
|
|
20230621,153700,1387873000,36000,36000,36000,36000,0
|
|
20230621,153600,1387873000,36000,36000,36000,36000,0
|
|
20230621,153500,1387873000,36000,36000,36000,36000,873
|
|
20230621,153400,1387873000,36000,36000,36000,36000,0
|
|
20230621,153300,1387873000,36000,36000,36000,36000,0
|
|
20230621,153200,1387873000,36000,36000,36000,36000,0
|
|
20230621,153100,1387873000,36000,36000,36000,36000,0
|
|
20230621,153000,1387873000,36000,36000,36000,36000,873
|
|
20230621,152900,1356445000,36050,36050,36050,36050,0
|
|
20230621,152800,1356445000,36050,36050,36050,36050,0
|
|
20230621,152700,1356445000,36050,36050,36050,36050,0
|
|
20230621,152600,1356445000,36050,36050,36050,36050,0
|
|
20230621,152500,1356445000,36050,36050,36050,36050,0
|
|
20230621,152400,1356445000,36050,36050,36050,36050,0
|
|
20230621,152300,1356445000,36050,36050,36050,36050,0
|
|
20230621,152200,1356445000,36050,36050,36050,36050,0
|
|
20230621,152100,1356445000,36050,36050,36050,36050,0
|
|
20230621,152000,1356445000,36050,36050,36050,36050,0
|
|
20230621,151900,1356445000,36050,36050,36050,36050,0
|
|
20230621,151800,1356445000,36050,36050,36050,36050,0
|
|
20230621,151700,1356445000,36050,36100,36100,36050,3
|
|
20230621,151600,1356336800,36050,36050,36050,36050,5
|
|
20230621,151500,1356156550,36000,36000,36000,36000,0
|
|
20230621,151400,1356156550,36000,36000,36000,36000,10
|
|
20230621,151300,1355796550,35950,36000,36250,35950,437
|
|
20230621,151200,1340060700,36000,36000,36000,36000,0
|
|
20230621,151100,1340060700,36000,36000,36000,36000,1
|
|
20230621,151000,1340024700,35950,36000,36000,35950,504
|
|
20230621,150900,1321887650,36050,36050,36050,36050,50
|
|
20230621,150800,1320085150,35950,36000,36000,35950,79
|
|
20230621,150700,1317245050,35950,35900,35950,35900,18
|
|
20230621,150600,1316598700,36000,36000,36000,36000,12
|
|
20230621,150500,1316166700,36000,36000,36000,36000,89
|
|
20230621,150400,1312962700,36050,36100,36100,36050,499
|
|
20230621,150300,1294973500,36050,36050,36050,36050,3
|
|
20230621,150200,1294865350,36050,36100,36100,36050,145
|
|
20230621,150100,1289631650,36150,36100,36150,36100,78
|
|
20230621,150000,1286812000,36050,36000,36050,36000,49
|
|
20230621,145900,1285045600,36000,36000,36000,36000,0
|
|
20230621,145800,1285045600,36000,36000,36000,36000,5
|
|
20230621,145700,1284865600,36000,36000,36000,36000,3
|
|
20230621,145600,1284757600,36050,36050,36050,36050,5
|
|
20230621,145500,1284577350,36050,36050,36050,36050,95
|
|
20230621,145400,1281152600,36100,36050,36100,36050,30
|
|
20230621,145300,1280069700,36050,36050,36050,36050,0
|
|
20230621,145200,1280069700,36050,36050,36050,36050,0
|
|
20230621,145100,1280069700,36050,36100,36100,36050,3
|
|
20230621,145000,1279961500,36100,36100,36100,36100,30
|
|
20230621,144900,1278878500,36100,36050,36100,36050,207
|
|
20230621,144800,1271414800,36100,36100,36100,36050,253
|
|
20230621,144700,1262286650,36050,36050,36050,36050,51
|
|
20230621,144600,1260448100,36100,36100,36100,36100,0
|
|
20230621,144500,1260448100,36100,36100,36150,36100,231
|
|
20230621,144400,1252102750,36000,36000,36000,36000,2
|
|
20230621,144300,1252030750,36000,36100,36100,35900,52
|
|
20230621,144200,1250153850,36000,36000,36000,36000,21
|
|
20230621,144100,1249397850,36050,36000,36050,35950,33
|
|
20230621,144000,1248209000,35950,35950,35950,35900,34
|
|
20230621,143900,1246987250,35900,35900,35900,35900,1
|
|
20230621,143800,1246951350,35900,35900,35900,35900,2
|
|
20230621,143700,1246879550,35950,35900,35950,35900,11
|
|
20230621,143600,1246484400,35800,35850,35850,35800,25
|
|
20230621,143500,1245588800,35800,35850,35850,35800,40
|
|
20230621,143400,1244156400,35800,35900,35900,35800,200
|
|
20230621,143300,1236987350,35900,35850,35900,35850,44
|
|
20230621,143200,1235409600,35850,35850,35850,35750,272
|
|
20230621,143100,1225667500,35800,35800,35800,35800,0
|
|
20230621,143000,1225667500,35800,35800,35800,35800,1
|
|
20230621,142900,1225631700,35800,35950,35950,35800,1501
|
|
20230621,142800,1171837150,35950,35950,35950,35950,1
|
|
20230621,142700,1171801200,35950,35950,35950,35950,3
|
|
20230621,142600,1171693350,35950,35950,35950,35900,570
|
|
20230621,142500,1151215200,35950,35950,35950,35950,1
|
|
20230621,142400,1151179250,35950,35950,35950,35950,2
|
|
20230621,142300,1151107350,35900,35900,35900,35900,1
|
|
20230621,142200,1151071450,35900,35900,35900,35900,0
|
|
20230621,142100,1151071450,35900,35900,35950,35900,353
|
|
20230621,142000,1138398700,35900,35950,35950,35900,6
|
|
20230621,141900,1138183050,35900,35900,35950,35900,6
|
|
20230621,141800,1137967500,35900,35950,35950,35900,86
|
|
20230621,141700,1134877300,35900,35900,35950,35900,10
|
|
20230621,141600,1134518100,35900,35900,35950,35900,12
|
|
20230621,141500,1134087250,35900,35950,36000,35900,321
|
|
20230621,141400,1122553100,36000,36000,36000,36000,200
|
|
20230621,141300,1115353100,36000,36000,36000,35950,432
|
|
20230621,141200,1099801150,36050,36000,36050,36000,51
|
|
20230621,141100,1097962650,36050,36000,36050,36000,10
|
|
20230621,141000,1097602200,36000,36000,36000,36000,1
|
|
20230621,140900,1097566200,36050,36000,36050,36000,37
|
|
20230621,140800,1096232400,36000,36000,36000,36000,1
|
|
20230621,140700,1096196400,36050,36000,36050,36000,21
|
|
20230621,140600,1095439600,36000,36000,36000,36000,2
|
|
20230621,140500,1095367600,36050,36100,36100,36050,5
|
|
20230621,140400,1095187300,36150,36150,36150,36100,30
|
|
20230621,140300,1094102850,36250,36250,36250,36250,0
|
|
20230621,140200,1094102850,36250,36000,36250,36000,760
|
|
20230621,140100,1066713350,36150,36050,36150,36050,100
|
|
20230621,140000,1063102900,36050,36050,36050,36050,31
|
|
20230621,135900,1061985350,36100,36100,36100,36100,20
|
|
20230621,135800,1061263350,36100,36150,36150,36100,297
|
|
20230621,135700,1050534400,36100,36100,36100,36100,47
|
|
20230621,135600,1048837700,36100,36100,36100,36100,0
|
|
20230621,135500,1048837700,36100,36100,36100,36100,1
|
|
20230621,135400,1048801600,36050,36100,36100,36050,3
|
|
20230621,135300,1048693350,36150,36150,36150,36150,1
|
|
20230621,135200,1048657200,36200,36200,36200,36200,0
|
|
20230621,135100,1048657200,36200,36050,36200,36050,201
|
|
20230621,135000,1041382450,36050,36050,36050,36050,33
|
|
20230621,134900,1040192800,36000,36000,36050,36000,180
|
|
20230621,134800,1033712750,36050,36000,36050,36000,3
|
|
20230621,134700,1033604650,36000,36000,36000,36000,91
|
|
20230621,134600,1030328650,36000,36000,36000,36000,125
|
|
20230621,134500,1025828650,36050,36000,36050,36000,398
|
|
20230621,134400,1011484850,36000,36000,36000,36000,67
|
|
20230621,134300,1009072850,36000,36000,36000,36000,20
|
|
20230621,134200,1008352850,36000,36050,36050,36000,487
|
|
20230621,134100,990798700,36100,36100,36150,36100,7
|
|
20230621,134000,990545900,36100,36100,36100,36100,3
|
|
20230621,133900,990437600,36100,36100,36100,36100,7
|
|
20230621,133800,990184900,36100,36100,36100,36100,1047
|
|
20230621,133700,952388200,36100,36100,36100,36100,0
|
|
20230621,133600,952388200,36100,36150,36150,36100,6
|
|
20230621,133500,952171550,36100,36150,36150,36100,101
|
|
20230621,133400,948525400,36200,36150,36200,36150,188
|
|
20230621,133300,941729150,36150,36150,36150,36150,438
|
|
20230621,133200,925895450,36150,36150,36150,36150,1
|
|
20230621,133100,925859300,36200,36200,36200,36200,10
|
|
20230621,133000,925497300,36200,36150,36200,36150,51
|
|
20230621,132900,923653600,36200,36200,36200,36200,30
|
|
20230621,132800,922567600,36150,36200,36200,36150,374
|
|
20230621,132700,909028850,36250,36250,36250,36250,1
|
|
20230621,132600,908992600,36250,36250,36250,36250,15
|
|
20230621,132500,908448850,36200,36200,36200,36200,1
|
|
20230621,132400,908412650,36200,36200,36200,36200,0
|
|
20230621,132300,908412650,36200,36200,36200,36200,90
|
|
20230621,132200,905154650,36200,36250,36250,36200,81
|
|
20230621,132100,902218450,36250,36250,36250,36250,0
|
|
20230621,132000,902218450,36250,36250,36250,36250,0
|
|
20230621,131900,902218450,36250,36250,36250,36250,1
|
|
20230621,131800,902182200,36250,36250,36250,36250,0
|
|
20230621,131700,902182200,36250,36250,36250,36250,0
|
|
20230621,131600,902182200,36250,36200,36250,36200,193
|
|
20230621,131500,895186000,36200,36200,36200,36200,5
|
|
20230621,131400,895005000,36200,36200,36200,36200,0
|
|
20230621,131300,895005000,36200,36200,36200,36200,2
|
|
20230621,131200,894932600,36200,36200,36200,36200,0
|
|
20230621,131100,894932600,36200,36200,36200,36200,0
|
|
20230621,131000,894932600,36200,36200,36200,36200,2
|
|
20230621,130900,894860200,36200,36200,36200,36200,1
|
|
20230621,130800,894824000,36200,36200,36200,36200,0
|
|
20230621,130700,894824000,36200,36250,36250,36200,324
|
|
20230621,130600,883089750,36250,36250,36250,36250,1
|
|
20230621,130500,883053500,36250,36250,36250,36250,18
|
|
20230621,130400,882401000,36300,36300,36300,36300,0
|
|
20230621,130300,882401000,36300,36300,36300,36300,2
|
|
20230621,130200,882328400,36300,36300,36300,36300,1
|
|
20230621,130100,882292100,36250,36250,36250,36250,20
|
|
20230621,130000,881567100,36250,36300,36300,36250,2
|
|
20230621,125900,881494550,36300,36300,36300,36300,0
|
|
20230621,125800,881494550,36300,36300,36300,36300,1
|
|
20230621,125700,881458250,36300,36300,36300,36300,0
|
|
20230621,125600,881458250,36300,36300,36300,36300,0
|
|
20230621,125500,881458250,36300,36300,36300,36300,0
|
|
20230621,125400,881458250,36300,36300,36300,36300,33
|
|
20230621,125300,880260350,36300,36300,36300,36300,1
|
|
20230621,125200,880224050,36350,36300,36350,36300,140
|
|
20230621,125100,875142000,36300,36300,36300,36300,0
|
|
20230621,125000,875142000,36300,36300,36300,36300,3
|
|
20230621,124900,875033100,36300,36300,36300,36300,0
|
|
20230621,124800,875033100,36300,36300,36300,36300,100
|
|
20230621,124700,871403100,36300,36300,36300,36300,101
|
|
20230621,124600,867736800,36300,36300,36350,36300,299
|
|
20230621,124500,856873100,36250,36250,36250,36250,0
|
|
20230621,124400,856873100,36250,36250,36250,36250,1
|
|
20230621,124300,856836850,36300,36300,36300,36300,5
|
|
20230621,124200,856655350,36250,36250,36250,36250,0
|
|
20230621,124100,856655350,36250,36300,36300,36250,2
|
|
20230621,124000,856582800,36300,36300,36300,36300,13
|
|
20230621,123900,856110900,36300,36300,36300,36300,0
|
|
20230621,123800,856110900,36300,36300,36300,36300,0
|
|
20230621,123700,856110900,36300,36300,36300,36300,0
|
|
20230621,123600,856110900,36300,36350,36350,36300,229
|
|
20230621,123500,847795500,36350,36350,36350,36350,2
|
|
20230621,123400,847722800,36400,36350,36400,36350,14
|
|
20230621,123300,847213800,36350,36350,36350,36350,0
|
|
20230621,123200,847213800,36350,36350,36350,36350,36
|
|
20230621,123100,845905200,36350,36350,36350,36350,1
|
|
20230621,123000,845868850,36400,36400,36400,36400,0
|
|
20230621,122900,845868850,36400,36350,36400,36350,29
|
|
20230621,122800,844813300,36350,36350,36350,36350,1
|
|
20230621,122700,844776950,36350,36350,36350,36350,0
|
|
20230621,122600,844776950,36350,36300,36350,36300,138
|
|
20230621,122500,839767450,36300,36300,36300,36300,1
|
|
20230621,122400,839731150,36350,36350,36350,36350,0
|
|
20230621,122300,839731150,36350,36300,36350,36300,2
|
|
20230621,122200,839658500,36300,36300,36300,36300,1
|
|
20230621,122100,839622200,36350,36350,36350,36350,0
|
|
20230621,122000,839622200,36350,36350,36350,36350,0
|
|
20230621,121900,839622200,36350,36350,36350,36350,0
|
|
20230621,121800,839622200,36350,36300,36350,36300,2
|
|
20230621,121700,839549550,36300,36300,36300,36300,56
|
|
20230621,121600,837516750,36300,36350,36350,36300,374
|
|
20230621,121500,823925650,36350,36350,36350,36350,0
|
|
20230621,121400,823925650,36350,36350,36350,36350,40
|
|
20230621,121300,822471650,36350,36350,36350,36350,0
|
|
20230621,121200,822471650,36350,36350,36350,36350,1
|
|
20230621,121100,822435300,36400,36400,36400,36400,63
|
|
20230621,121000,820142100,36400,36400,36400,36400,60
|
|
20230621,120900,817958100,36350,36350,36350,36350,1
|
|
20230621,120800,817921750,36350,36350,36350,36350,12
|
|
20230621,120700,817485550,36350,36350,36350,36350,0
|
|
20230621,120600,817485550,36350,36350,36350,36350,1
|
|
20230621,120500,817449200,36350,36350,36350,36350,0
|
|
20230621,120400,817449200,36350,36350,36350,36350,0
|
|
20230621,120300,817449200,36350,36350,36350,36350,4
|
|
20230621,120200,817303800,36400,36400,36400,36400,10
|
|
20230621,120100,816939800,36350,36350,36350,36350,3
|
|
20230621,120000,816830750,36350,36250,36350,36250,55
|
|
20230621,115900,814831900,36250,36250,36250,36150,1596
|
|
20230621,115800,757085350,36250,36250,36250,36250,0
|
|
20230621,115700,757085350,36250,36300,36300,36250,603
|
|
20230621,115600,735212400,36350,36350,36350,36350,5
|
|
20230621,115500,735030650,36350,36350,36350,36350,1
|
|
20230621,115400,734994300,36300,36300,36300,36300,0
|
|
20230621,115300,734994300,36300,36300,36300,36300,16
|
|
20230621,115200,734413500,36250,36350,36350,36250,895
|
|
20230621,115100,701928400,36350,36350,36350,36300,733
|
|
20230621,115000,675299100,36400,36400,36400,36400,16
|
|
20230621,114900,674716700,36400,36450,36450,36400,1050
|
|
20230621,114800,636475300,36500,36500,36500,36500,0
|
|
20230621,114700,636475300,36500,36450,36500,36450,2
|
|
20230621,114600,636402350,36450,36450,36450,36450,0
|
|
20230621,114500,636402350,36450,36450,36450,36450,0
|
|
20230621,114400,636402350,36450,36450,36450,36450,1
|
|
20230621,114300,636365900,36450,36450,36450,36450,10
|
|
20230621,114200,636001400,36450,36450,36450,36450,0
|
|
20230621,114100,636001400,36450,36450,36450,36450,62
|
|
20230621,114000,633741500,36450,36450,36450,36450,15
|
|
20230621,113900,633194750,36450,36500,36500,36450,12
|
|
20230621,113800,632756850,36450,36450,36450,36450,31
|
|
20230621,113700,631626900,36450,36450,36450,36450,30
|
|
20230621,113600,630533400,36450,36450,36450,36450,1
|
|
20230621,113500,630496950,36450,36450,36450,36450,7
|
|
20230621,113400,630241800,36450,36450,36450,36450,1
|
|
20230621,113300,630205350,36500,36500,36500,36500,31
|
|
20230621,113200,629073850,36500,36500,36500,36500,50
|
|
20230621,113100,627248850,36500,36500,36500,36500,1
|
|
20230621,113000,627212350,36550,36550,36550,36550,64
|
|
20230621,112900,624873150,36550,36550,36550,36550,37
|
|
20230621,112800,623520800,36550,36550,36550,36550,26
|
|
20230621,112700,622570500,36600,36600,36600,36600,0
|
|
20230621,112600,622570500,36600,36600,36600,36600,1
|
|
20230621,112500,622533900,36650,36650,36650,36650,0
|
|
20230621,112400,622533900,36650,36650,36650,36650,5
|
|
20230621,112300,622350650,36650,36650,36650,36650,0
|
|
20230621,112200,622350650,36650,36500,36650,36500,10
|
|
20230621,112100,621985150,36500,36500,36500,36500,2
|
|
20230621,112000,621912150,36650,36650,36650,36650,0
|
|
20230621,111900,621912150,36650,36550,36650,36500,686
|
|
20230621,111800,596859600,36550,36550,36600,36500,545
|
|
20230621,111700,576959000,36700,36700,36700,36700,0
|
|
20230621,111600,576959000,36700,36700,36700,36700,0
|
|
20230621,111500,576959000,36700,36550,36700,36500,1150
|
|
20230621,111400,534961600,36600,36600,36600,36600,20
|
|
20230621,111300,534229600,36650,36650,36650,36650,807
|
|
20230621,111200,504653050,36650,36650,36650,36650,22
|
|
20230621,111100,503846750,36700,36700,36700,36700,0
|
|
20230621,111000,503846750,36700,36700,36700,36700,0
|
|
20230621,110900,503846750,36700,36650,36700,36650,50
|
|
20230621,110800,502011800,36650,36700,36700,36650,300
|
|
20230621,110700,491011800,36800,36800,36800,36800,500
|
|
20230621,110600,472611800,36700,36650,36800,36650,422
|
|
20230621,110500,457121650,36700,36700,36700,36700,0
|
|
20230621,110400,457121650,36700,36550,36700,36550,69
|
|
20230621,110300,454597950,36550,36500,36550,36500,15
|
|
20230621,110200,454050250,36550,36500,36550,36500,46
|
|
20230621,110100,452370800,36500,36500,36500,36500,0
|
|
20230621,110000,452370800,36500,36400,36500,36400,45
|
|
20230621,105900,450731450,36500,36450,36500,36450,49
|
|
20230621,105800,448944850,36400,36400,36400,36400,0
|
|
20230621,105700,448944850,36400,36400,36400,36400,0
|
|
20230621,105600,448944850,36400,36450,36450,36400,46
|
|
20230621,105500,447269750,36400,36400,36400,36400,2
|
|
20230621,105400,447196950,36350,36350,36350,36350,0
|
|
20230621,105300,447196950,36350,36350,36350,36350,2
|
|
20230621,105200,447124250,36450,36450,36450,36450,0
|
|
20230621,105100,447124250,36450,36400,36450,36400,175
|
|
20230621,105000,440753050,36400,36400,36400,36400,1
|
|
20230621,104900,440716650,36450,36400,36450,36400,32
|
|
20230621,104800,439551500,36450,36450,36450,36450,36
|
|
20230621,104700,438239300,36400,36400,36400,36400,1
|
|
20230621,104600,438202900,36450,36400,36450,36400,35
|
|
20230621,104500,436928700,36450,36450,36450,36450,0
|
|
20230621,104400,436928700,36450,36450,36450,36450,16
|
|
20230621,104300,436345500,36450,36450,36450,36450,34
|
|
20230621,104200,435106200,36450,36450,36450,36450,2
|
|
20230621,104100,435033300,36450,36400,36450,36400,94
|
|
20230621,104000,431609200,36400,36350,36400,36350,14
|
|
20230621,103900,431099700,36350,36350,36350,36350,1
|
|
20230621,103800,431063350,36350,36350,36350,36350,0
|
|
20230621,103700,431063350,36350,36350,36350,36350,1
|
|
20230621,103600,431027000,36350,36350,36350,36350,4
|
|
20230621,103500,430881600,36350,36250,36350,36250,153
|
|
20230621,103400,425324750,36250,36200,36250,36200,30
|
|
20230621,103300,424238550,36200,36200,36200,36200,0
|
|
20230621,103200,424238550,36200,36200,36200,36200,141
|
|
20230621,103100,419134350,36150,36150,36150,36150,1
|
|
20230621,103000,419098200,36150,36150,36150,36150,117
|
|
20230621,102900,414868650,36150,36150,36150,36150,140
|
|
20230621,102800,409807650,36150,36150,36150,36150,184
|
|
20230621,102700,403156050,36150,36150,36150,36150,400
|
|
20230621,102600,388696050,36200,36150,36200,36150,136
|
|
20230621,102500,383779550,36200,36150,36200,36150,4
|
|
20230621,102400,383634800,36150,36150,36150,36150,228
|
|
20230621,102300,375392600,36150,36150,36150,36150,0
|
|
20230621,102200,375392600,36150,36150,36150,36150,1
|
|
20230621,102100,375356450,36150,36200,36200,36150,135
|
|
20230621,102000,370475450,36200,36200,36200,36200,5
|
|
20230621,101900,370294450,36200,36200,36200,36200,36
|
|
20230621,101800,368991250,36150,36150,36150,36150,0
|
|
20230621,101700,368991250,36150,36150,36150,36150,94
|
|
20230621,101600,365593150,36200,36200,36200,36200,12
|
|
20230621,101500,365158750,36200,36200,36200,36200,23
|
|
20230621,101400,364326150,36200,36150,36200,36150,36
|
|
20230621,101300,363023450,36150,36150,36150,36150,88
|
|
20230621,101200,359842250,36150,36150,36150,36150,7
|
|
20230621,101100,359589200,36150,36100,36150,36100,65
|
|
20230621,101000,357240700,36150,36150,36150,36150,50
|
|
20230621,100900,355433200,36150,36200,36200,36100,441
|
|
20230621,100800,339495650,36200,36200,36200,36200,13
|
|
20230621,100700,339025050,36200,36150,36200,36150,163
|
|
20230621,100600,333124700,36200,36150,36200,36150,66
|
|
20230621,100500,330735550,36200,36200,36200,36200,49
|
|
20230621,100400,328961750,36200,36400,36400,36200,778
|
|
20230621,100300,300726800,36450,36400,36450,36400,11
|
|
20230621,100200,300325900,36500,36500,36500,36500,1
|
|
20230621,100100,300289400,36500,36350,36500,36350,21
|
|
20230621,100000,299524550,36550,36550,36550,36550,1
|
|
20230621,095900,299488000,36350,36400,36400,36350,203
|
|
20230621,095800,292103250,36550,36550,36550,36550,1
|
|
20230621,095700,292066700,36400,36550,36550,36400,6
|
|
20230621,095600,291847550,36550,36550,36550,36550,53
|
|
20230621,095500,289910400,36550,36550,36550,36550,4
|
|
20230621,095400,289764200,36550,36550,36550,36550,3
|
|
20230621,095300,289654550,36550,36450,36550,36400,155
|
|
20230621,095200,284010000,36550,36550,36550,36550,13
|
|
20230621,095100,283534850,36450,36500,36500,36450,20
|
|
20230621,095000,282805750,36500,36500,36500,36500,18
|
|
20230621,094900,282148750,36500,36500,36500,36500,155
|
|
20230621,094800,276491250,36500,36400,36500,36400,9
|
|
20230621,094700,276162950,36400,36400,36400,36400,1
|
|
20230621,094600,276126550,36350,36350,36350,36350,0
|
|
20230621,094500,276126550,36350,36350,36350,36350,0
|
|
20230621,094400,276126550,36350,36350,36350,36350,90
|
|
20230621,094300,272855050,36350,36500,36500,36350,41
|
|
20230621,094200,271361600,36500,36500,36500,36500,19
|
|
20230621,094100,270668100,36400,36400,36400,36400,101
|
|
20230621,094000,266991700,36400,36400,36400,36400,30
|
|
20230621,093900,265899700,36550,36550,36550,36550,1
|
|
20230621,093800,265863150,36350,36300,36350,36300,34
|
|
20230621,093700,264627300,36250,36300,36300,36250,12
|
|
20230621,093600,264191800,36250,36300,36300,36250,202
|
|
20230621,093500,256864100,36350,36550,36550,36350,1621
|
|
20230621,093400,197815350,36600,36600,36600,36600,0
|
|
20230621,093300,197815350,36600,36550,36600,36550,30
|
|
20230621,093200,196718500,36550,36550,36550,36550,54
|
|
20230621,093100,194744800,36550,36450,36550,36450,20
|
|
20230621,093000,194015700,36450,36500,36500,36450,106
|
|
20230621,092900,190150500,36500,36500,36500,36500,100
|
|
20230621,092800,186500500,36550,36500,36550,36500,10
|
|
20230621,092700,186135350,36550,36500,36550,36450,534
|
|
20230621,092600,166629600,36500,36500,36500,36500,141
|
|
20230621,092500,161483100,36500,36500,36500,36500,1
|
|
20230621,092400,161446600,36650,36650,36650,36650,10
|
|
20230621,092300,161080100,36600,36500,36600,36500,17
|
|
20230621,092200,160459450,36450,36450,36450,36450,42
|
|
20230621,092100,158928550,36450,36500,36500,36450,146
|
|
20230621,092000,153604350,36500,36500,36500,36500,60
|
|
20230621,091900,151414350,36500,36500,36500,36500,0
|
|
20230621,091800,151414350,36500,36500,36500,36500,212
|
|
20230621,091700,143676350,36450,36500,36500,36450,185
|
|
20230621,091600,136932850,36450,36450,36450,36450,180
|
|
20230621,091500,130371850,36450,36500,36500,36450,166
|
|
20230621,091400,124320400,36450,36550,36700,36450,283
|
|
20230621,091300,113996750,36500,36500,36500,36500,95
|
|
20230621,091200,110529250,36500,36500,36500,36500,19
|
|
20230621,091100,109835750,36500,36500,36500,36500,64
|
|
20230621,091000,107499750,36500,36450,36500,36450,174
|
|
20230621,090900,101149950,36500,36500,36550,36500,130
|
|
20230621,090800,96403950,36450,36350,36450,36350,228
|
|
20230621,090700,88108750,36400,36600,36600,36400,695
|
|
20230621,090600,62694900,36600,36650,36750,36600,349
|
|
20230621,090500,49898100,36650,36750,36750,36650,94
|
|
20230621,090400,46446600,36800,36900,36900,36800,64
|
|
20230621,090300,44089600,36950,36950,37000,36950,33
|
|
20230621,090200,42870100,36900,36850,36950,36650,113
|
|
20230621,090100,38712550,36900,37100,37200,36800,209
|
|
20230621,090000,30997350,37000,37300,37300,37000,834
|