730 lines
39 KiB
CSV
730 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,210700,12337739650,24450,24450,24450,24450,13075
|
|
20230607,210600,12337739650,24450,24450,24450,24450,0
|
|
20230607,210500,12337739650,24450,24450,24450,24450,0
|
|
20230607,210400,12337739650,24450,24450,24450,24450,0
|
|
20230607,210300,12337739650,24450,24450,24450,24450,0
|
|
20230607,210200,12337739650,24450,24450,24450,24450,0
|
|
20230607,210100,12337739650,24450,24450,24450,24450,0
|
|
20230607,210000,12337739650,24450,24450,24450,24450,0
|
|
20230607,205900,12337739650,24450,24450,24450,24450,0
|
|
20230607,205800,12337739650,24450,24450,24450,24450,0
|
|
20230607,205700,12337739650,24450,24450,24450,24450,0
|
|
20230607,205600,12337739650,24450,24450,24450,24450,0
|
|
20230607,205500,12337739650,24450,24450,24450,24450,0
|
|
20230607,205400,12337739650,24450,24450,24450,24450,0
|
|
20230607,205300,12337739650,24450,24450,24450,24450,0
|
|
20230607,205200,12337739650,24450,24450,24450,24450,0
|
|
20230607,205100,12337739650,24450,24450,24450,24450,0
|
|
20230607,205000,12337739650,24450,24450,24450,24450,0
|
|
20230607,204900,12337739650,24450,24450,24450,24450,0
|
|
20230607,204800,12337739650,24450,24450,24450,24450,0
|
|
20230607,204700,12337739650,24450,24450,24450,24450,0
|
|
20230607,204600,12337739650,24450,24450,24450,24450,0
|
|
20230607,204500,12337739650,24450,24450,24450,24450,0
|
|
20230607,204400,12337739650,24450,24450,24450,24450,0
|
|
20230607,204300,12337739650,24450,24450,24450,24450,0
|
|
20230607,204200,12337739650,24450,24450,24450,24450,0
|
|
20230607,204100,12337739650,24450,24450,24450,24450,0
|
|
20230607,204000,12337739650,24450,24450,24450,24450,0
|
|
20230607,203900,12337739650,24450,24450,24450,24450,0
|
|
20230607,203800,12337739650,24450,24450,24450,24450,0
|
|
20230607,203700,12337739650,24450,24450,24450,24450,13075
|
|
20230607,203600,12337739650,24450,24450,24450,24450,0
|
|
20230607,203500,12337739650,24450,24450,24450,24450,0
|
|
20230607,203400,12337739650,24450,24450,24450,24450,0
|
|
20230607,203300,12337739650,24450,24450,24450,24450,0
|
|
20230607,203200,12337739650,24450,24450,24450,24450,0
|
|
20230607,203100,12337739650,24450,24450,24450,24450,0
|
|
20230607,203000,12337739650,24450,24450,24450,24450,0
|
|
20230607,202900,12337739650,24450,24450,24450,24450,0
|
|
20230607,202800,12337739650,24450,24450,24450,24450,0
|
|
20230607,202700,12337739650,24450,24450,24450,24450,0
|
|
20230607,202600,12337739650,24450,24450,24450,24450,0
|
|
20230607,202500,12337739650,24450,24450,24450,24450,0
|
|
20230607,202400,12337739650,24450,24450,24450,24450,0
|
|
20230607,202300,12337739650,24450,24450,24450,24450,0
|
|
20230607,202200,12337739650,24450,24450,24450,24450,0
|
|
20230607,202100,12337739650,24450,24450,24450,24450,0
|
|
20230607,202000,12337739650,24450,24450,24450,24450,0
|
|
20230607,201900,12337739650,24450,24450,24450,24450,0
|
|
20230607,201800,12337739650,24450,24450,24450,24450,0
|
|
20230607,201700,12337739650,24450,24450,24450,24450,0
|
|
20230607,201600,12337739650,24450,24450,24450,24450,0
|
|
20230607,201500,12337739650,24450,24450,24450,24450,0
|
|
20230607,201400,12337739650,24450,24450,24450,24450,0
|
|
20230607,201300,12337739650,24450,24450,24450,24450,0
|
|
20230607,201200,12337739650,24450,24450,24450,24450,0
|
|
20230607,201100,12337739650,24450,24450,24450,24450,0
|
|
20230607,201000,12337739650,24450,24450,24450,24450,0
|
|
20230607,200900,12337739650,24450,24450,24450,24450,0
|
|
20230607,200800,12337739650,24450,24450,24450,24450,0
|
|
20230607,200700,12337739650,24450,24450,24450,24450,13075
|
|
20230607,200600,12337739650,24450,24450,24450,24450,0
|
|
20230607,200500,12337739650,24450,24450,24450,24450,0
|
|
20230607,200400,12337739650,24450,24450,24450,24450,0
|
|
20230607,200300,12337739650,24450,24450,24450,24450,0
|
|
20230607,200200,12337739650,24450,24450,24450,24450,0
|
|
20230607,200100,12337739650,24450,24450,24450,24450,0
|
|
20230607,200000,12337739650,24450,24450,24450,24450,0
|
|
20230607,195900,12337739650,24450,24450,24450,24450,0
|
|
20230607,195800,12337739650,24450,24450,24450,24450,0
|
|
20230607,195700,12337739650,24450,24450,24450,24450,0
|
|
20230607,195600,12337739650,24450,24450,24450,24450,0
|
|
20230607,195500,12337739650,24450,24450,24450,24450,0
|
|
20230607,195400,12337739650,24450,24450,24450,24450,0
|
|
20230607,195300,12337739650,24450,24450,24450,24450,0
|
|
20230607,195200,12337739650,24450,24450,24450,24450,0
|
|
20230607,195100,12337739650,24450,24450,24450,24450,0
|
|
20230607,195000,12337739650,24450,24450,24450,24450,0
|
|
20230607,194900,12337739650,24450,24450,24450,24450,0
|
|
20230607,194800,12337739650,24450,24450,24450,24450,0
|
|
20230607,194700,12337739650,24450,24450,24450,24450,0
|
|
20230607,194600,12337739650,24450,24450,24450,24450,0
|
|
20230607,194500,12337739650,24450,24450,24450,24450,0
|
|
20230607,194400,12337739650,24450,24450,24450,24450,0
|
|
20230607,194300,12337739650,24450,24450,24450,24450,0
|
|
20230607,194200,12337739650,24450,24450,24450,24450,0
|
|
20230607,194100,12337739650,24450,24450,24450,24450,0
|
|
20230607,194000,12337739650,24450,24450,24450,24450,0
|
|
20230607,193900,12337739650,24450,24450,24450,24450,0
|
|
20230607,193800,12337739650,24450,24450,24450,24450,0
|
|
20230607,193700,12337739650,24450,24450,24450,24450,13075
|
|
20230607,193600,12337739650,24450,24450,24450,24450,0
|
|
20230607,193500,12337739650,24450,24450,24450,24450,0
|
|
20230607,193400,12337739650,24450,24450,24450,24450,0
|
|
20230607,193300,12337739650,24450,24450,24450,24450,0
|
|
20230607,193200,12337739650,24450,24450,24450,24450,0
|
|
20230607,193100,12337739650,24450,24450,24450,24450,0
|
|
20230607,193000,12337739650,24450,24450,24450,24450,0
|
|
20230607,192900,12337739650,24450,24450,24450,24450,0
|
|
20230607,192800,12337739650,24450,24450,24450,24450,0
|
|
20230607,192700,12337739650,24450,24450,24450,24450,0
|
|
20230607,192600,12337739650,24450,24450,24450,24450,0
|
|
20230607,192500,12337739650,24450,24450,24450,24450,0
|
|
20230607,192400,12337739650,24450,24450,24450,24450,0
|
|
20230607,192300,12337739650,24450,24450,24450,24450,0
|
|
20230607,192200,12337739650,24450,24450,24450,24450,0
|
|
20230607,192100,12337739650,24450,24450,24450,24450,0
|
|
20230607,192000,12337739650,24450,24450,24450,24450,0
|
|
20230607,191900,12337739650,24450,24450,24450,24450,0
|
|
20230607,191800,12337739650,24450,24450,24450,24450,0
|
|
20230607,191700,12337739650,24450,24450,24450,24450,0
|
|
20230607,191600,12337739650,24450,24450,24450,24450,0
|
|
20230607,191500,12337739650,24450,24450,24450,24450,0
|
|
20230607,191400,12337739650,24450,24450,24450,24450,0
|
|
20230607,191300,12337739650,24450,24450,24450,24450,0
|
|
20230607,191200,12337739650,24450,24450,24450,24450,0
|
|
20230607,191100,12337739650,24450,24450,24450,24450,0
|
|
20230607,191000,12337739650,24450,24450,24450,24450,0
|
|
20230607,190900,12337739650,24450,24450,24450,24450,0
|
|
20230607,190800,12337739650,24450,24450,24450,24450,0
|
|
20230607,190700,12337739650,24450,24450,24450,24450,13075
|
|
20230607,190600,12337739650,24450,24450,24450,24450,0
|
|
20230607,190500,12337739650,24450,24450,24450,24450,0
|
|
20230607,190400,12337739650,24450,24450,24450,24450,0
|
|
20230607,190300,12337739650,24450,24450,24450,24450,0
|
|
20230607,190200,12337739650,24450,24450,24450,24450,0
|
|
20230607,190100,12337739650,24450,24450,24450,24450,0
|
|
20230607,190000,12337739650,24450,24450,24450,24450,0
|
|
20230607,185900,12337739650,24450,24450,24450,24450,0
|
|
20230607,185800,12337739650,24450,24450,24450,24450,0
|
|
20230607,185700,12337739650,24450,24450,24450,24450,0
|
|
20230607,185600,12337739650,24450,24450,24450,24450,0
|
|
20230607,185500,12337739650,24450,24450,24450,24450,0
|
|
20230607,185400,12337739650,24450,24450,24450,24450,0
|
|
20230607,185300,12337739650,24450,24450,24450,24450,0
|
|
20230607,185200,12337739650,24450,24450,24450,24450,0
|
|
20230607,185100,12337739650,24450,24450,24450,24450,0
|
|
20230607,185000,12337739650,24450,24450,24450,24450,0
|
|
20230607,184900,12337739650,24450,24450,24450,24450,0
|
|
20230607,184800,12337739650,24450,24450,24450,24450,0
|
|
20230607,184700,12337739650,24450,24450,24450,24450,0
|
|
20230607,184600,12337739650,24450,24450,24450,24450,0
|
|
20230607,184500,12337739650,24450,24450,24450,24450,0
|
|
20230607,184400,12337739650,24450,24450,24450,24450,0
|
|
20230607,184300,12337739650,24450,24450,24450,24450,0
|
|
20230607,184200,12337739650,24450,24450,24450,24450,0
|
|
20230607,184100,12337739650,24450,24450,24450,24450,0
|
|
20230607,184000,12337739650,24450,24450,24450,24450,0
|
|
20230607,183900,12337739650,24450,24450,24450,24450,0
|
|
20230607,183800,12337739650,24450,24450,24450,24450,0
|
|
20230607,183700,12337739650,24450,24450,24450,24450,13075
|
|
20230607,183600,12337739650,24450,24450,24450,24450,0
|
|
20230607,183500,12337739650,24450,24450,24450,24450,0
|
|
20230607,183400,12337739650,24450,24450,24450,24450,0
|
|
20230607,183300,12337739650,24450,24450,24450,24450,0
|
|
20230607,183200,12337739650,24450,24450,24450,24450,0
|
|
20230607,183100,12337739650,24450,24450,24450,24450,0
|
|
20230607,183000,12337739650,24450,24450,24450,24450,0
|
|
20230607,182900,12337739650,24450,24450,24450,24450,0
|
|
20230607,182800,12337739650,24450,24450,24450,24450,0
|
|
20230607,182700,12337739650,24450,24450,24450,24450,0
|
|
20230607,182600,12337739650,24450,24450,24450,24450,0
|
|
20230607,182500,12337739650,24450,24450,24450,24450,0
|
|
20230607,182400,12337739650,24450,24450,24450,24450,0
|
|
20230607,182300,12337739650,24450,24450,24450,24450,0
|
|
20230607,182200,12337739650,24450,24450,24450,24450,0
|
|
20230607,182100,12337739650,24450,24450,24450,24450,0
|
|
20230607,182000,12337739650,24450,24450,24450,24450,0
|
|
20230607,181900,12337739650,24450,24450,24450,24450,0
|
|
20230607,181800,12337739650,24450,24450,24450,24450,0
|
|
20230607,181700,12337739650,24450,24450,24450,24450,0
|
|
20230607,181600,12337739650,24450,24450,24450,24450,0
|
|
20230607,181500,12337739650,24450,24450,24450,24450,0
|
|
20230607,181400,12337739650,24450,24450,24450,24450,0
|
|
20230607,181300,12337739650,24450,24450,24450,24450,0
|
|
20230607,181200,12337739650,24450,24450,24450,24450,0
|
|
20230607,181100,12337739650,24450,24450,24450,24450,0
|
|
20230607,181000,12337739650,24450,24450,24450,24450,0
|
|
20230607,180900,12337739650,24450,24450,24450,24450,0
|
|
20230607,180800,12337739650,24450,24450,24450,24450,0
|
|
20230607,180700,12337739650,24450,24450,24450,24450,13075
|
|
20230607,180600,12337739650,24450,24450,24450,24450,0
|
|
20230607,180500,12337739650,24450,24450,24450,24450,0
|
|
20230607,180400,12337739650,24450,24450,24450,24450,0
|
|
20230607,180300,12337739650,24450,24450,24450,24450,0
|
|
20230607,180200,12337739650,24450,24450,24450,24450,0
|
|
20230607,180100,12337739650,24450,24450,24450,24450,0
|
|
20230607,180000,12337739650,24450,24450,24450,24450,0
|
|
20230607,175900,12337739650,24450,24450,24450,24450,0
|
|
20230607,175800,12337739650,24450,24450,24450,24450,0
|
|
20230607,175700,12337739650,24450,24450,24450,24450,0
|
|
20230607,175600,12337739650,24450,24450,24450,24450,0
|
|
20230607,175500,12337739650,24450,24450,24450,24450,0
|
|
20230607,175400,12337739650,24450,24450,24450,24450,0
|
|
20230607,175300,12337739650,24450,24450,24450,24450,0
|
|
20230607,175200,12337739650,24450,24450,24450,24450,0
|
|
20230607,175100,12337739650,24450,24450,24450,24450,0
|
|
20230607,175000,12337739650,24450,24450,24450,24450,0
|
|
20230607,174900,12337739650,24450,24450,24450,24450,0
|
|
20230607,174800,12337739650,24450,24450,24450,24450,0
|
|
20230607,174700,12337739650,24450,24450,24450,24450,0
|
|
20230607,174600,12337739650,24450,24450,24450,24450,0
|
|
20230607,174500,12337739650,24450,24450,24450,24450,0
|
|
20230607,174400,12337739650,24450,24450,24450,24450,0
|
|
20230607,174300,12337739650,24450,24450,24450,24450,0
|
|
20230607,174200,12337739650,24450,24450,24450,24450,0
|
|
20230607,174100,12337739650,24450,24450,24450,24450,0
|
|
20230607,174000,12337739650,24450,24450,24450,24450,0
|
|
20230607,173900,12337739650,24450,24450,24450,24450,0
|
|
20230607,173800,12337739650,24450,24450,24450,24450,0
|
|
20230607,173700,12337739650,24450,24450,24450,24450,13075
|
|
20230607,173600,12337739650,24450,24450,24450,24450,0
|
|
20230607,173500,12337739650,24450,24450,24450,24450,0
|
|
20230607,173400,12337739650,24450,24450,24450,24450,0
|
|
20230607,173300,12337739650,24450,24450,24450,24450,0
|
|
20230607,173200,12337739650,24450,24450,24450,24450,0
|
|
20230607,173100,12337739650,24450,24450,24450,24450,0
|
|
20230607,173000,12337739650,24450,24450,24450,24450,0
|
|
20230607,172900,12337739650,24450,24450,24450,24450,0
|
|
20230607,172800,12337739650,24450,24450,24450,24450,0
|
|
20230607,172700,12337739650,24450,24450,24450,24450,0
|
|
20230607,172600,12337739650,24450,24450,24450,24450,0
|
|
20230607,172500,12337739650,24450,24450,24450,24450,0
|
|
20230607,172400,12337739650,24450,24450,24450,24450,0
|
|
20230607,172300,12337739650,24450,24450,24450,24450,0
|
|
20230607,172200,12337739650,24450,24450,24450,24450,0
|
|
20230607,172100,12337739650,24450,24450,24450,24450,0
|
|
20230607,172000,12337739650,24450,24450,24450,24450,0
|
|
20230607,171900,12337739650,24450,24450,24450,24450,0
|
|
20230607,171800,12337739650,24450,24450,24450,24450,0
|
|
20230607,171700,12337739650,24450,24450,24450,24450,0
|
|
20230607,171600,12337739650,24450,24450,24450,24450,0
|
|
20230607,171500,12337739650,24450,24450,24450,24450,0
|
|
20230607,171400,12337739650,24450,24450,24450,24450,0
|
|
20230607,171300,12337739650,24450,24450,24450,24450,0
|
|
20230607,171200,12337739650,24450,24450,24450,24450,0
|
|
20230607,171100,12337739650,24450,24450,24450,24450,0
|
|
20230607,171000,12337739650,24450,24450,24450,24450,0
|
|
20230607,170900,12337739650,24450,24450,24450,24450,0
|
|
20230607,170800,12337739650,24450,24450,24450,24450,0
|
|
20230607,170700,12337739650,24450,24450,24450,24450,13075
|
|
20230607,170600,12337739650,24450,24450,24450,24450,0
|
|
20230607,170500,12337739650,24450,24450,24450,24450,0
|
|
20230607,170400,12337739650,24450,24450,24450,24450,0
|
|
20230607,170300,12337739650,24450,24450,24450,24450,0
|
|
20230607,170200,12337739650,24450,24450,24450,24450,0
|
|
20230607,170100,12337739650,24450,24450,24450,24450,0
|
|
20230607,170000,12337739650,24450,24450,24450,24450,0
|
|
20230607,165900,12337739650,24450,24450,24450,24450,0
|
|
20230607,165800,12337739650,24450,24450,24450,24450,0
|
|
20230607,165700,12337739650,24450,24450,24450,24450,0
|
|
20230607,165600,12337739650,24450,24450,24450,24450,0
|
|
20230607,165500,12337739650,24450,24450,24450,24450,0
|
|
20230607,165400,12337739650,24450,24450,24450,24450,0
|
|
20230607,165300,12337739650,24450,24450,24450,24450,0
|
|
20230607,165200,12337739650,24450,24450,24450,24450,0
|
|
20230607,165100,12337739650,24450,24450,24450,24450,0
|
|
20230607,165000,12337739650,24450,24450,24450,24450,0
|
|
20230607,164900,12337739650,24450,24450,24450,24450,0
|
|
20230607,164800,12337739650,24450,24450,24450,24450,0
|
|
20230607,164700,12337739650,24450,24450,24450,24450,0
|
|
20230607,164600,12337739650,24450,24450,24450,24450,0
|
|
20230607,164500,12337739650,24450,24450,24450,24450,0
|
|
20230607,164400,12337739650,24450,24450,24450,24450,0
|
|
20230607,164300,12337739650,24450,24450,24450,24450,0
|
|
20230607,164200,12337739650,24450,24450,24450,24450,0
|
|
20230607,164100,12337739650,24450,24450,24450,24450,0
|
|
20230607,164000,12337739650,24450,24450,24450,24450,0
|
|
20230607,163900,12337739650,24450,24450,24450,24450,0
|
|
20230607,163800,12337739650,24450,24450,24450,24450,0
|
|
20230607,163700,12337739650,24450,24450,24450,24450,13075
|
|
20230607,163600,12337739650,24450,24450,24450,24450,0
|
|
20230607,163500,12337739650,24450,24450,24450,24450,0
|
|
20230607,163400,12337739650,24450,24450,24450,24450,0
|
|
20230607,163300,12337739650,24450,24450,24450,24450,0
|
|
20230607,163200,12337739650,24450,24450,24450,24450,0
|
|
20230607,163100,12337739650,24450,24450,24450,24450,0
|
|
20230607,163000,12337739650,24450,24450,24450,24450,0
|
|
20230607,162900,12337739650,24450,24450,24450,24450,0
|
|
20230607,162800,12337739650,24450,24450,24450,24450,0
|
|
20230607,162700,12337739650,24450,24450,24450,24450,0
|
|
20230607,162600,12337739650,24450,24450,24450,24450,0
|
|
20230607,162500,12337739650,24450,24450,24450,24450,0
|
|
20230607,162400,12337739650,24450,24450,24450,24450,0
|
|
20230607,162300,12337739650,24450,24450,24450,24450,0
|
|
20230607,162200,12337739650,24450,24450,24450,24450,0
|
|
20230607,162100,12337739650,24450,24450,24450,24450,0
|
|
20230607,162000,12337739650,24450,24450,24450,24450,0
|
|
20230607,161900,12337739650,24450,24450,24450,24450,0
|
|
20230607,161800,12337739650,24450,24450,24450,24450,0
|
|
20230607,161700,12337739650,24450,24450,24450,24450,0
|
|
20230607,161600,12337739650,24450,24450,24450,24450,0
|
|
20230607,161500,12337739650,24450,24450,24450,24450,0
|
|
20230607,161400,12337739650,24450,24450,24450,24450,0
|
|
20230607,161300,12337739650,24450,24450,24450,24450,0
|
|
20230607,161200,12337739650,24450,24450,24450,24450,0
|
|
20230607,161100,12337739650,24450,24450,24450,24450,0
|
|
20230607,161000,12337739650,24450,24450,24450,24450,0
|
|
20230607,160900,12337739650,24450,24450,24450,24450,0
|
|
20230607,160800,12337739650,24450,24450,24450,24450,0
|
|
20230607,160700,12337739650,24450,24450,24450,24450,13075
|
|
20230607,160600,12337739650,24450,24450,24450,24450,0
|
|
20230607,160500,12337739650,24450,24450,24450,24450,0
|
|
20230607,160400,12337739650,24450,24450,24450,24450,0
|
|
20230607,160300,12337739650,24450,24450,24450,24450,0
|
|
20230607,160200,12337739650,24450,24450,24450,24450,0
|
|
20230607,160100,12337739650,24450,24450,24450,24450,0
|
|
20230607,160000,12337739650,24450,24450,24450,24450,0
|
|
20230607,155900,12337739650,24450,24450,24450,24450,0
|
|
20230607,155800,12337739650,24450,24450,24450,24450,0
|
|
20230607,155700,12337739650,24450,24450,24450,24450,0
|
|
20230607,155600,12337739650,24450,24450,24450,24450,0
|
|
20230607,155500,12337739650,24450,24450,24450,24450,0
|
|
20230607,155400,12337739650,24450,24450,24450,24450,0
|
|
20230607,155300,12337739650,24450,24450,24450,24450,0
|
|
20230607,155200,12337739650,24450,24450,24450,24450,0
|
|
20230607,155100,12337739650,24450,24450,24450,24450,0
|
|
20230607,155000,12337739650,24450,24450,24450,24450,0
|
|
20230607,154900,12337739650,24450,24450,24450,24450,0
|
|
20230607,154800,12337739650,24450,24450,24450,24450,0
|
|
20230607,154700,12337739650,24450,24450,24450,24450,0
|
|
20230607,154600,12337739650,24450,24450,24450,24450,0
|
|
20230607,154500,12337739650,24450,24450,24450,24450,0
|
|
20230607,154400,12337739650,24450,24450,24450,24450,0
|
|
20230607,154300,12337739650,24450,24450,24450,24450,0
|
|
20230607,154200,12337739650,24450,24450,24450,24450,0
|
|
20230607,154100,12337739650,24450,24450,24450,24450,0
|
|
20230607,154000,12337739650,24450,24450,24450,24450,0
|
|
20230607,153900,12337739650,24450,24450,24450,24450,0
|
|
20230607,153800,12337739650,24450,24450,24450,24450,0
|
|
20230607,153700,12337739650,24450,24450,24450,24450,13075
|
|
20230607,153600,12337739650,24450,24450,24450,24450,0
|
|
20230607,153500,12337739650,24450,24450,24450,24450,0
|
|
20230607,153400,12337739650,24450,24450,24450,24450,0
|
|
20230607,153300,12337739650,24450,24450,24450,24450,0
|
|
20230607,153200,12337739650,24450,24450,24450,24450,0
|
|
20230607,153100,12337739650,24450,24450,24450,24450,0
|
|
20230607,153000,12337739650,24450,24450,24450,24450,13075
|
|
20230607,152900,12018055900,24300,24300,24300,24300,0
|
|
20230607,152800,12018055900,24300,24300,24300,24300,0
|
|
20230607,152700,12018055900,24300,24300,24300,24300,0
|
|
20230607,152600,12018055900,24300,24300,24300,24300,0
|
|
20230607,152500,12018055900,24300,24300,24300,24300,0
|
|
20230607,152400,12018055900,24300,24300,24300,24300,0
|
|
20230607,152300,12018055900,24300,24300,24300,24300,0
|
|
20230607,152200,12018055900,24300,24300,24300,24300,0
|
|
20230607,152100,12018055900,24300,24300,24300,24300,0
|
|
20230607,152000,12018055900,24300,24300,24300,24300,0
|
|
20230607,151900,12018055900,24300,24400,24400,24300,1413
|
|
20230607,151800,11983593850,24350,24300,24400,24300,1191
|
|
20230607,151700,11954595600,24300,24300,24350,24300,2595
|
|
20230607,151600,11891504700,24350,24350,24350,24300,1416
|
|
20230607,151500,11857033650,24350,24250,24350,24250,994
|
|
20230607,151400,11832893400,24250,24350,24350,24250,799
|
|
20230607,151300,11813478200,24300,24300,24350,24250,865
|
|
20230607,151200,11792461950,24300,24300,24300,24200,1120
|
|
20230607,151100,11765263800,24350,24300,24350,24200,4286
|
|
20230607,151000,11661215900,24250,24300,24300,24200,1009
|
|
20230607,150900,11636747550,24250,24250,24300,24200,896
|
|
20230607,150800,11615020450,24250,24250,24250,24200,975
|
|
20230607,150700,11591377100,24250,24250,24300,24200,764
|
|
20230607,150600,11572849700,24250,24250,24300,24200,851
|
|
20230607,150500,11552213400,24250,24250,24300,24250,2200
|
|
20230607,150400,11498858250,24250,24300,24300,24250,418
|
|
20230607,150300,11488717350,24250,24200,24300,24200,702
|
|
20230607,150200,11471700900,24200,24250,24250,24150,764
|
|
20230607,150100,11453204700,24250,24250,24300,24200,538
|
|
20230607,150000,11440163750,24200,24300,24300,24200,1736
|
|
20230607,145900,11398103100,24250,24200,24300,24200,1005
|
|
20230607,145800,11373747650,24300,24250,24300,24200,1356
|
|
20230607,145700,11340868900,24300,24250,24300,24250,636
|
|
20230607,145600,11325439000,24250,24300,24350,24250,1575
|
|
20230607,145500,11287166850,24300,24300,24350,24300,541
|
|
20230607,145400,11274017800,24300,24400,24400,24300,1457
|
|
20230607,145300,11238546300,24350,24350,24400,24300,355
|
|
20230607,145200,11229896850,24350,24400,24400,24350,3282
|
|
20230607,145100,11149934000,24350,24350,24400,24350,760
|
|
20230607,145000,11131395600,24400,24400,24400,24350,776
|
|
20230607,144900,11112469750,24350,24400,24400,24350,276
|
|
20230607,144800,11105745050,24400,24400,24450,24350,2715
|
|
20230607,144700,11039498050,24400,24350,24400,24350,154
|
|
20230607,144600,11035741250,24400,24400,24400,24350,919
|
|
20230607,144500,11013318450,24400,24350,24400,24350,660
|
|
20230607,144400,10997245150,24350,24300,24350,24300,2094
|
|
20230607,144300,10946336100,24300,24250,24300,24250,337
|
|
20230607,144200,10938156300,24250,24300,24300,24250,160
|
|
20230607,144100,10934268800,24300,24350,24350,24300,365
|
|
20230607,144000,10925390250,24300,24300,24350,24300,377
|
|
20230607,143900,10916226500,24300,24350,24350,24300,131
|
|
20230607,143800,10913037050,24350,24350,24350,24300,553
|
|
20230607,143700,10899571650,24300,24300,24400,24250,2996
|
|
20230607,143600,10826793400,24350,24350,24350,24300,453
|
|
20230607,143500,10815765850,24350,24350,24350,24300,1676
|
|
20230607,143400,10774958650,24300,24350,24350,24250,420
|
|
20230607,143300,10764737700,24350,24350,24350,24250,626
|
|
20230607,143200,10749528850,24350,24250,24350,24250,1189
|
|
20230607,143100,10720655750,24250,24250,24300,24250,2432
|
|
20230607,143000,10661664050,24250,24300,24300,24250,451
|
|
20230607,142900,10650707850,24300,24300,24350,24250,754
|
|
20230607,142800,10632396450,24300,24300,24350,24300,2601
|
|
20230607,142700,10569176500,24300,24300,24350,24250,1048
|
|
20230607,142600,10543702750,24300,24300,24350,24300,559
|
|
20230607,142500,10530101200,24350,24400,24400,24350,1771
|
|
20230607,142400,10486942250,24400,24400,24400,24350,1030
|
|
20230607,142300,10461827100,24350,24400,24400,24350,453
|
|
20230607,142200,10450781000,24400,24400,24400,24350,1735
|
|
20230607,142100,10408527650,24400,24300,24400,24250,7117
|
|
20230607,142000,10235324650,24300,24250,24300,24250,635
|
|
20230607,141900,10219895750,24300,24250,24300,24250,541
|
|
20230607,141800,10206750000,24300,24250,24300,24200,2429
|
|
20230607,141700,10147833200,24250,24250,24250,24200,596
|
|
20230607,141600,10133382500,24250,24250,24250,24200,1116
|
|
20230607,141500,10106354550,24250,24200,24250,24150,1009
|
|
20230607,141400,10081918750,24200,24200,24250,24200,268
|
|
20230607,141300,10075428000,24200,24200,24250,24150,2396
|
|
20230607,141200,10017470650,24200,24200,24200,24150,495
|
|
20230607,141100,10005498350,24150,24150,24200,24150,2036
|
|
20230607,141000,9956305800,24200,24250,24250,24200,1566
|
|
20230607,140900,9918393050,24200,24250,24250,24200,403
|
|
20230607,140800,9908621600,24250,24250,24250,24200,232
|
|
20230607,140700,9902996200,24200,24200,24200,24150,325
|
|
20230607,140600,9895136800,24200,24200,24250,24200,835
|
|
20230607,140500,9874927300,24150,24200,24200,24150,708
|
|
20230607,140400,9857808250,24150,24200,24250,24150,552
|
|
20230607,140300,9844454800,24150,24200,24250,24150,1390
|
|
20230607,140200,9810805550,24250,24200,24250,24150,1248
|
|
20230607,140100,9780608900,24150,24200,24200,24150,688
|
|
20230607,140000,9763980650,24200,24150,24200,24150,640
|
|
20230607,135900,9748522100,24150,24150,24200,24150,893
|
|
20230607,135800,9726953100,24150,24150,24200,24150,980
|
|
20230607,135700,9703284100,24150,24200,24200,24100,1430
|
|
20230607,135600,9668742700,24150,24200,24200,24150,594
|
|
20230607,135500,9654390600,24200,24150,24200,24150,1096
|
|
20230607,135400,9627913050,24200,24200,24200,24150,1111
|
|
20230607,135300,9601041150,24200,24200,24250,24200,2276
|
|
20230607,135200,9545956950,24200,24250,24250,24200,436
|
|
20230607,135100,9535389450,24250,24250,24250,24200,306
|
|
20230607,135000,9527969400,24250,24250,24250,24250,237
|
|
20230607,134900,9522222150,24300,24250,24300,24250,190
|
|
20230607,134800,9517609600,24250,24250,24250,24200,185
|
|
20230607,134700,9513123750,24300,24250,24300,24250,1236
|
|
20230607,134600,9483150700,24200,24200,24250,24200,34
|
|
20230607,134500,9482326650,24250,24250,24250,24200,95
|
|
20230607,134400,9480023300,24250,24250,24250,24250,11
|
|
20230607,134300,9479756550,24250,24200,24300,24200,121
|
|
20230607,134200,9476825850,24200,24250,24250,24200,240
|
|
20230607,134100,9471006600,24250,24250,24250,24250,26
|
|
20230607,134000,9470376100,24250,24250,24250,24200,661
|
|
20230607,133900,9454349100,24250,24250,24300,24250,2811
|
|
20230607,133800,9386179850,24250,24250,24300,24250,597
|
|
20230607,133700,9371684300,24300,24250,24300,24250,11
|
|
20230607,133600,9371417400,24300,24300,24300,24250,608
|
|
20230607,133500,9356643050,24300,24350,24350,24300,145
|
|
20230607,133400,9353119400,24350,24300,24350,24300,135
|
|
20230607,133300,9349838800,24300,24300,24300,24250,837
|
|
20230607,133200,9329504200,24300,24250,24300,24250,330
|
|
20230607,133100,9321497750,24250,24300,24300,24250,82
|
|
20230607,133000,9319505300,24250,24300,24350,24250,391
|
|
20230607,132900,9310008450,24300,24300,24350,24250,1174
|
|
20230607,132800,9281484250,24300,24350,24350,24300,177
|
|
20230607,132700,9277180650,24300,24300,24350,24250,1973
|
|
20230607,132600,9229231650,24250,24250,24300,24250,517
|
|
20230607,132500,9216672400,24250,24300,24300,24250,69
|
|
20230607,132400,9214996100,24250,24300,24300,24250,58
|
|
20230607,132300,9213586950,24300,24300,24300,24300,3
|
|
20230607,132200,9213514050,24300,24250,24300,24250,44
|
|
20230607,132100,9212445000,24250,24300,24300,24250,83
|
|
20230607,132000,9210429900,24250,24250,24300,24250,59
|
|
20230607,131900,9208997900,24250,24250,24300,24200,181
|
|
20230607,131800,9204611350,24200,24250,24300,24200,212
|
|
20230607,131700,9199471750,24300,24250,24300,24200,99
|
|
20230607,131600,9197072750,24250,24250,24250,24250,100
|
|
20230607,131500,9194647750,24250,24250,24300,24250,192
|
|
20230607,131400,9189990450,24250,24250,24300,24250,304
|
|
20230607,131300,9182613400,24300,24300,24300,24250,157
|
|
20230607,131200,9178799500,24300,24250,24300,24250,221
|
|
20230607,131100,9173435700,24300,24300,24300,24250,303
|
|
20230607,131000,9166080800,24250,24250,24300,24200,444
|
|
20230607,130900,9155306150,24250,24200,24250,24200,375
|
|
20230607,130800,9146218400,24200,24250,24300,24200,1241
|
|
20230607,130700,9116138600,24300,24300,24300,24250,237
|
|
20230607,130600,9110379600,24300,24250,24300,24200,349
|
|
20230607,130500,9101901950,24300,24250,24300,24250,151
|
|
20230607,130400,9098238700,24250,24250,24300,24250,442
|
|
20230607,130300,9087517300,24300,24300,24300,24300,79
|
|
20230607,130200,9085597600,24250,24250,24300,24200,343
|
|
20230607,130100,9077277750,24250,24300,24300,24250,102
|
|
20230607,130000,9074804200,24300,24250,24300,24250,462
|
|
20230607,125900,9063592700,24250,24300,24300,24250,387
|
|
20230607,125800,9054205200,24250,24250,24300,24250,205
|
|
20230607,125700,9049232050,24250,24300,24300,24250,333
|
|
20230607,125600,9041147950,24300,24300,24300,24300,61
|
|
20230607,125500,9039665650,24300,24250,24300,24250,40
|
|
20230607,125400,9038693700,24250,24300,24300,24250,145
|
|
20230607,125300,9035176900,24300,24250,24300,24250,2332
|
|
20230607,125200,8978563750,24250,24250,24300,24250,1245
|
|
20230607,125100,8948322200,24250,24250,24300,24250,2829
|
|
20230607,125000,8879696850,24200,24250,24250,24200,1319
|
|
20230607,124900,8847726250,24200,24250,24250,24200,8
|
|
20230607,124800,8847532500,24200,24200,24250,24150,1920
|
|
20230607,124700,8801066650,24150,24200,24200,24150,66
|
|
20230607,124600,8799469500,24150,24150,24200,24150,32
|
|
20230607,124500,8798696650,24150,24150,24150,24150,1001
|
|
20230607,124400,8774522500,24150,24150,24200,24150,191
|
|
20230607,124300,8769909250,24150,24100,24200,24100,290
|
|
20230607,124200,8762897900,24150,24150,24150,24100,830
|
|
20230607,124100,8742853550,24150,24200,24200,24150,103
|
|
20230607,124000,8740361100,24200,24200,24200,24150,216
|
|
20230607,123900,8735135000,24200,24200,24200,24150,162
|
|
20230607,123800,8731216500,24200,24150,24200,24150,87
|
|
20230607,123700,8729115400,24150,24150,24150,24150,376
|
|
20230607,123600,8720035000,24200,24150,24200,24150,590
|
|
20230607,123500,8705783100,24150,24150,24200,24150,149
|
|
20230607,123400,8702184700,24150,24200,24200,24150,461
|
|
20230607,123300,8691041300,24200,24150,24200,24150,496
|
|
20230607,123200,8679040050,24100,24100,24150,24100,2011
|
|
20230607,123100,8630488550,24100,24050,24100,24050,297
|
|
20230607,123000,8623345150,24100,24100,24100,24100,0
|
|
20230607,122900,8623345150,24100,24050,24100,24050,241
|
|
20230607,122800,8617547350,24050,24050,24050,24050,166
|
|
20230607,122700,8613555050,24050,24100,24100,24050,921
|
|
20230607,122600,8591374350,24100,24000,24100,24000,1487
|
|
20230607,122500,8555665250,24100,24100,24100,24100,0
|
|
20230607,122400,8555665250,24100,24050,24100,24000,310
|
|
20230607,122300,8548223900,24000,24100,24100,24000,299
|
|
20230607,122200,8541038250,24050,24050,24050,24050,97
|
|
20230607,122100,8538705400,24050,24100,24100,24000,344
|
|
20230607,122000,8530422250,24050,24050,24100,24050,446
|
|
20230607,121900,8519685950,24050,24050,24100,24050,317
|
|
20230607,121800,8512062050,24000,24050,24050,24000,3752
|
|
20230607,121700,8421942200,24050,24100,24100,24050,289
|
|
20230607,121600,8414979150,24100,24100,24150,24100,280
|
|
20230607,121500,8408229000,24100,24150,24150,24100,46
|
|
20230607,121400,8407118600,24150,24150,24150,24150,1
|
|
20230607,121300,8407094450,24150,24150,24150,24100,372
|
|
20230607,121200,8398126550,24150,24150,24150,24150,253
|
|
20230607,121100,8392016600,24150,24200,24200,24150,125
|
|
20230607,121000,8388997650,24150,24150,24150,24150,126
|
|
20230607,120900,8385954750,24150,24150,24150,24150,8
|
|
20230607,120800,8385761550,24150,24150,24150,24150,213
|
|
20230607,120700,8380617600,24150,24200,24200,24150,43
|
|
20230607,120600,8379577250,24150,24150,24150,24150,366
|
|
20230607,120500,8370738350,24150,24150,24150,24150,278
|
|
20230607,120400,8364024650,24200,24200,24200,24200,44
|
|
20230607,120300,8362959850,24200,24200,24200,24200,31
|
|
20230607,120200,8362209650,24200,24150,24200,24100,698
|
|
20230607,120100,8345352550,24150,24100,24150,24100,1333
|
|
20230607,120000,8313220050,24100,24050,24100,24050,96
|
|
20230607,115900,8310908750,24100,24100,24100,24050,146
|
|
20230607,115800,8307392250,24100,24050,24100,24050,677
|
|
20230607,115700,8291106450,24100,24100,24100,24050,274
|
|
20230607,115600,8284503100,24050,24100,24100,24050,151
|
|
20230607,115500,8280869050,24050,24050,24050,24050,1596
|
|
20230607,115400,8242485250,24100,24100,24100,24100,1
|
|
20230607,115300,8242461150,24050,24100,24100,24050,6
|
|
20230607,115200,8242316750,24050,24100,24100,24050,53
|
|
20230607,115100,8241041350,24050,24050,24100,24050,351
|
|
20230607,115000,8232597600,24050,24100,24100,24050,13
|
|
20230607,114900,8232284400,24100,24100,24150,24050,1055
|
|
20230607,114800,8206903000,24100,24100,24100,24100,47
|
|
20230607,114700,8205770300,24100,24100,24150,24100,311
|
|
20230607,114600,8198275100,24150,24100,24150,24050,1417
|
|
20230607,114500,8164123450,24100,24100,24100,24100,42
|
|
20230607,114400,8163111250,24150,24100,24150,24100,354
|
|
20230607,114300,8154579800,24200,24150,24200,24100,91
|
|
20230607,114200,8152385400,24150,24150,24150,24150,255
|
|
20230607,114100,8146227150,24150,24150,24150,24150,72
|
|
20230607,114000,8144488350,24200,24200,24200,24200,0
|
|
20230607,113900,8144488350,24200,24200,24200,24200,1
|
|
20230607,113800,8144464150,24200,24100,24200,24100,1963
|
|
20230607,113700,8097100700,24150,24200,24200,24150,89
|
|
20230607,113600,8094951250,24150,24150,24150,24150,1423
|
|
20230607,113500,8060585800,24150,24150,24200,24150,330
|
|
20230607,113400,8052614800,24200,24100,24200,24100,640
|
|
20230607,113300,8037140200,24150,24150,24200,24050,3076
|
|
20230607,113200,7963032050,24200,24200,24200,24100,4507
|
|
20230607,113100,7854086000,24200,24250,24250,24200,7
|
|
20230607,113000,7853916450,24200,24250,24250,24200,877
|
|
20230607,112900,7832670050,24200,24250,24250,24200,77
|
|
20230607,112800,7830803300,24250,24250,24250,24200,105
|
|
20230607,112700,7828257400,24250,24250,24250,24200,589
|
|
20230607,112600,7813975150,24200,24250,24250,24200,158
|
|
20230607,112500,7810146850,24250,24200,24250,24200,18
|
|
20230607,112400,7809711050,24200,24200,24250,24200,55
|
|
20230607,112300,7808377550,24250,24250,24250,24200,55
|
|
20230607,112200,7807045600,24200,24250,24250,24200,79
|
|
20230607,112100,7805133450,24200,24250,24250,24200,298
|
|
20230607,112000,7797919950,24250,24200,24250,24200,458
|
|
20230607,111900,7786829100,24200,24200,24250,24200,68
|
|
20230607,111800,7785180700,24200,24250,24250,24200,201
|
|
20230607,111700,7780306500,24200,24200,24200,24200,158
|
|
20230607,111600,7776482900,24200,24200,24200,24200,2
|
|
20230607,111500,7776434500,24200,24200,24200,24200,11
|
|
20230607,111400,7776168300,24250,24200,24250,24200,1076
|
|
20230607,111300,7750129050,24200,24200,24250,24200,173
|
|
20230607,111200,7745942400,24200,24200,24200,24150,170
|
|
20230607,111100,7741829150,24200,24200,24200,24150,414
|
|
20230607,111000,7731812900,24200,24250,24250,24200,291
|
|
20230607,110900,7724766300,24250,24250,24250,24200,1309
|
|
20230607,110800,7693043050,24200,24250,24250,24200,523
|
|
20230607,110700,7680386300,24250,24200,24250,24200,954
|
|
20230607,110600,7657295000,24200,24200,24200,24200,24
|
|
20230607,110500,7656714200,24200,24150,24200,24150,40
|
|
20230607,110400,7655748000,24150,24200,24250,24150,221
|
|
20230607,110300,7650402950,24200,24200,24200,24200,249
|
|
20230607,110200,7644377150,24250,24250,24250,24250,11
|
|
20230607,110100,7644110400,24200,24200,24200,24200,103
|
|
20230607,110000,7641617800,24250,24150,24250,24150,342
|
|
20230607,105900,7633335650,24200,24150,24200,24150,1708
|
|
20230607,105800,7592086100,24150,24200,24250,24150,1330
|
|
20230607,105700,7559930850,24200,24200,24250,24200,414
|
|
20230607,105600,7549911450,24200,24250,24250,24200,217
|
|
20230607,105500,7544659900,24250,24200,24250,24200,261
|
|
20230607,105400,7538336100,24200,24200,24200,24200,546
|
|
20230607,105300,7525122900,24200,24200,24250,24200,33
|
|
20230607,105200,7524324250,24200,24200,24250,24200,460
|
|
20230607,105100,7513191950,24200,24250,24250,24200,315
|
|
20230607,105000,7505568900,24200,24200,24200,24200,116
|
|
20230607,104900,7502761700,24200,24200,24200,24200,244
|
|
20230607,104800,7496856900,24250,24250,24250,24200,1155
|
|
20230607,104700,7468905700,24250,24250,24250,24200,141
|
|
20230607,104600,7465486700,24250,24250,24300,24250,1530
|
|
20230607,104500,7428383050,24250,24300,24300,24250,84
|
|
20230607,104400,7426343050,24300,24300,24350,24250,1004
|
|
20230607,104300,7401945600,24350,24350,24350,24300,1549
|
|
20230607,104200,7364293750,24300,24300,24350,24300,1411
|
|
20230607,104100,7329963800,24300,24250,24350,24250,1569
|
|
20230607,104000,7291801400,24300,24200,24350,24200,8364
|
|
20230607,103900,7088681600,24250,24250,24250,24150,1231
|
|
20230607,103800,7058882300,24200,24150,24250,24150,4445
|
|
20230607,103700,6951387800,24150,24100,24150,24100,21
|
|
20230607,103600,6950881500,24100,24150,24150,24100,115
|
|
20230607,103500,6948107400,24150,24150,24150,24150,54
|
|
20230607,103400,6946803300,24100,24100,24100,24100,143
|
|
20230607,103300,6943357000,24150,24100,24150,24100,968
|
|
20230607,103200,6920024400,24100,24100,24150,24050,1529
|
|
20230607,103100,6883171850,24150,24100,24150,24100,82
|
|
20230607,103000,6881193100,24100,24100,24150,24100,104
|
|
20230607,102900,6878684200,24150,24100,24150,24100,478
|
|
20230607,102800,6867156500,24100,24050,24150,24050,2223
|
|
20230607,102700,6813638150,24000,23950,24000,23950,387
|
|
20230607,102600,6804363350,23950,23950,24050,23950,1520
|
|
20230607,102500,6767892600,23950,24100,24150,23950,8621
|
|
20230607,102400,6561001650,24100,24100,24150,24100,539
|
|
20230607,102300,6548011700,24150,24150,24200,24150,424
|
|
20230607,102200,6537771550,24200,24150,24200,24150,346
|
|
20230607,102100,6529414350,24150,24050,24200,24050,3400
|
|
20230607,102000,6447377800,24100,24050,24100,24050,234
|
|
20230607,101900,6441744500,24100,24050,24100,24000,806
|
|
20230607,101800,6422361550,24050,24050,24050,24000,766
|
|
20230607,101700,6403947500,24050,24100,24100,24050,1616
|
|
20230607,101600,6365008550,24100,24150,24200,24100,1552
|
|
20230607,101500,6327525300,24100,24150,24150,24100,813
|
|
20230607,101400,6307893450,24150,24150,24200,24150,651
|
|
20230607,101300,6292170450,24150,24150,24200,24150,721
|
|
20230607,101200,6274755050,24150,24150,24150,24150,884
|
|
20230607,101100,6253406450,24150,24150,24150,24100,42
|
|
20230607,101000,6252392500,24100,24100,24150,24100,160
|
|
20230607,100900,6248529850,24150,24100,24200,24100,4692
|
|
20230607,100800,6135218300,24050,24050,24100,24050,199
|
|
20230607,100700,6130422650,24050,24100,24150,24050,642
|
|
20230607,100600,6114950600,24100,24100,24150,24100,195
|
|
20230607,100500,6110249300,24100,24100,24150,24050,1929
|
|
20230607,100400,6063773450,24100,24050,24100,24050,218
|
|
20230607,100300,6058529650,24050,24050,24050,24050,265
|
|
20230607,100200,6052156400,24050,24050,24100,24050,593
|
|
20230607,100100,6037890350,24050,24100,24100,24050,275
|
|
20230607,100000,6031269150,24050,24000,24100,24000,2352
|
|
20230607,095900,5974788500,24000,24050,24050,24000,466
|
|
20230607,095800,5963604100,24000,24100,24100,24000,2500
|
|
20230607,095700,5903578750,24050,24050,24100,24050,927
|
|
20230607,095600,5881270800,24050,24050,24100,24050,342
|
|
20230607,095500,5873038100,24100,24100,24150,24050,1719
|
|
20230607,095400,5831613750,24100,24100,24100,24050,245
|
|
20230607,095300,5825711450,24150,24100,24150,24100,1767
|
|
20230607,095200,5783120450,24100,24200,24250,24100,2288
|
|
20230607,095100,5727804200,24200,24200,24250,24200,1622
|
|
20230607,095000,5688535500,24200,24150,24250,24150,3085
|
|
20230607,094900,5613884100,24150,24050,24150,24050,10115
|
|
20230607,094800,5370114550,24050,24000,24050,24000,597
|
|
20230607,094700,5355781650,24050,24050,24100,24000,1211
|
|
20230607,094600,5326674800,24050,24000,24100,24000,1839
|
|
20230607,094500,5282454400,24000,24000,24050,24000,1366
|
|
20230607,094400,5249669550,24000,23950,24000,23950,90
|
|
20230607,094300,5247510600,23950,23900,23950,23800,1361
|
|
20230607,094200,5214993550,23850,23800,23850,23750,2147
|
|
20230607,094100,5163894950,23850,23850,23900,23800,1048
|
|
20230607,094000,5138900250,23850,23850,23950,23850,218
|
|
20230607,093900,5133689750,23850,23850,23950,23800,3347
|
|
20230607,093800,5053900500,23800,23800,23850,23800,4041
|
|
20230607,093700,4957722000,23800,23850,23900,23800,1429
|
|
20230607,093600,4923639750,23900,23900,23900,23850,614
|
|
20230607,093500,4908973350,23900,23950,23950,23850,1354
|
|
20230607,093400,4876611450,23950,23900,24000,23850,1283
|
|
20230607,093300,4845884900,23850,24050,24050,23800,10315
|
|
20230607,093200,4599333450,24050,24100,24100,24000,1344
|
|
20230607,093100,4567035900,24100,24050,24100,24000,2136
|
|
20230607,093000,4515638200,24000,24150,24150,24000,10867
|
|
20230607,092900,4254055150,24150,24150,24200,24150,858
|
|
20230607,092800,4233333650,24150,24150,24200,24150,1222
|
|
20230607,092700,4203803300,24150,24150,24150,24100,2698
|
|
20230607,092600,4138667050,24150,24150,24200,24100,3106
|
|
20230607,092500,4063651700,24150,24200,24250,24100,3188
|
|
20230607,092400,3986618100,24300,24100,24300,24050,6335
|
|
20230607,092300,3833330950,24050,24300,24300,24050,13018
|
|
20230607,092200,3518007500,24300,24150,24350,24150,14092
|
|
20230607,092100,3176172150,24200,24000,24200,23950,14450
|
|
20230607,092000,2827962300,24000,23850,24000,23850,6472
|
|
20230607,091900,2672890750,23900,23900,23950,23800,3021
|
|
20230607,091800,2600741650,23900,23850,23950,23800,1882
|
|
20230607,091700,2555759950,23850,23850,23900,23800,4068
|
|
20230607,091600,2458637900,23850,23800,23900,23800,3817
|
|
20230607,091500,2367674500,23800,23800,23900,23750,7245
|
|
20230607,091400,2194772400,23800,23750,23850,23750,6087
|
|
20230607,091300,2049910450,23800,23650,23800,23650,3546
|
|
20230607,091200,1965844350,23600,23600,23650,23550,4218
|
|
20230607,091100,1866283200,23650,23600,23650,23600,2283
|
|
20230607,091000,1812380750,23600,23650,23750,23500,6016
|
|
20230607,090900,1670085800,23700,23600,23800,23600,10541
|
|
20230607,090800,1419978650,23650,23550,23700,23500,5179
|
|
20230607,090700,1297661700,23550,23550,23550,23500,1150
|
|
20230607,090600,1270602800,23500,23450,23550,23400,3093
|
|
20230607,090500,1197944100,23450,23400,23650,23350,8643
|
|
20230607,090400,994665850,23400,23500,23550,23300,10918
|
|
20230607,090300,738388700,23500,23350,23500,23350,7694
|
|
20230607,090200,558173750,23350,23400,23450,23300,4826
|
|
20230607,090100,445310150,23400,23250,23400,23200,6352
|
|
20230607,090000,297013750,23250,23000,23250,23000,12868
|