862 lines
45 KiB
CSV
862 lines
45 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230621,231900,6073993900,21800,21800,21800,21800,7747
|
|
20230621,231800,6073993900,21800,21800,21800,21800,0
|
|
20230621,231700,6073993900,21800,21800,21800,21800,0
|
|
20230621,231600,6073993900,21800,21800,21800,21800,0
|
|
20230621,231500,6073993900,21800,21800,21800,21800,0
|
|
20230621,231400,6073993900,21800,21800,21800,21800,0
|
|
20230621,231300,6073993900,21800,21800,21800,21800,0
|
|
20230621,231200,6073993900,21800,21800,21800,21800,0
|
|
20230621,231100,6073993900,21800,21800,21800,21800,0
|
|
20230621,231000,6073993900,21800,21800,21800,21800,0
|
|
20230621,230900,6073993900,21800,21800,21800,21800,0
|
|
20230621,230800,6073993900,21800,21800,21800,21800,0
|
|
20230621,230700,6073993900,21800,21800,21800,21800,0
|
|
20230621,230600,6073993900,21800,21800,21800,21800,0
|
|
20230621,230500,6073993900,21800,21800,21800,21800,0
|
|
20230621,230400,6073993900,21800,21800,21800,21800,0
|
|
20230621,230300,6073993900,21800,21800,21800,21800,0
|
|
20230621,230200,6073993900,21800,21800,21800,21800,0
|
|
20230621,230100,6073993900,21800,21800,21800,21800,0
|
|
20230621,230000,6073993900,21800,21800,21800,21800,0
|
|
20230621,225900,6073993900,21800,21800,21800,21800,0
|
|
20230621,225800,6073993900,21800,21800,21800,21800,0
|
|
20230621,225700,6073993900,21800,21800,21800,21800,0
|
|
20230621,225600,6073993900,21800,21800,21800,21800,0
|
|
20230621,225500,6073993900,21800,21800,21800,21800,0
|
|
20230621,225400,6073993900,21800,21800,21800,21800,0
|
|
20230621,225300,6073993900,21800,21800,21800,21800,0
|
|
20230621,225200,6073993900,21800,21800,21800,21800,0
|
|
20230621,225100,6073993900,21800,21800,21800,21800,0
|
|
20230621,225000,6073993900,21800,21800,21800,21800,0
|
|
20230621,224900,6073993900,21800,21800,21800,21800,7747
|
|
20230621,224800,6073993900,21800,21800,21800,21800,0
|
|
20230621,224700,6073993900,21800,21800,21800,21800,0
|
|
20230621,224600,6073993900,21800,21800,21800,21800,0
|
|
20230621,224500,6073993900,21800,21800,21800,21800,0
|
|
20230621,224400,6073993900,21800,21800,21800,21800,0
|
|
20230621,224300,6073993900,21800,21800,21800,21800,0
|
|
20230621,224200,6073993900,21800,21800,21800,21800,0
|
|
20230621,224100,6073993900,21800,21800,21800,21800,0
|
|
20230621,224000,6073993900,21800,21800,21800,21800,0
|
|
20230621,223900,6073993900,21800,21800,21800,21800,0
|
|
20230621,223800,6073993900,21800,21800,21800,21800,0
|
|
20230621,223700,6073993900,21800,21800,21800,21800,0
|
|
20230621,223600,6073993900,21800,21800,21800,21800,0
|
|
20230621,223500,6073993900,21800,21800,21800,21800,0
|
|
20230621,223400,6073993900,21800,21800,21800,21800,0
|
|
20230621,223300,6073993900,21800,21800,21800,21800,0
|
|
20230621,223200,6073993900,21800,21800,21800,21800,0
|
|
20230621,223100,6073993900,21800,21800,21800,21800,0
|
|
20230621,223000,6073993900,21800,21800,21800,21800,0
|
|
20230621,222900,6073993900,21800,21800,21800,21800,0
|
|
20230621,222800,6073993900,21800,21800,21800,21800,0
|
|
20230621,222700,6073993900,21800,21800,21800,21800,0
|
|
20230621,222600,6073993900,21800,21800,21800,21800,0
|
|
20230621,222500,6073993900,21800,21800,21800,21800,0
|
|
20230621,222400,6073993900,21800,21800,21800,21800,0
|
|
20230621,222300,6073993900,21800,21800,21800,21800,0
|
|
20230621,222200,6073993900,21800,21800,21800,21800,0
|
|
20230621,222100,6073993900,21800,21800,21800,21800,0
|
|
20230621,222000,6073993900,21800,21800,21800,21800,0
|
|
20230621,221900,6073993900,21800,21800,21800,21800,7747
|
|
20230621,221800,6073993900,21800,21800,21800,21800,0
|
|
20230621,221700,6073993900,21800,21800,21800,21800,0
|
|
20230621,221600,6073993900,21800,21800,21800,21800,0
|
|
20230621,221500,6073993900,21800,21800,21800,21800,0
|
|
20230621,221400,6073993900,21800,21800,21800,21800,0
|
|
20230621,221300,6073993900,21800,21800,21800,21800,0
|
|
20230621,221200,6073993900,21800,21800,21800,21800,0
|
|
20230621,221100,6073993900,21800,21800,21800,21800,0
|
|
20230621,221000,6073993900,21800,21800,21800,21800,0
|
|
20230621,220900,6073993900,21800,21800,21800,21800,0
|
|
20230621,220800,6073993900,21800,21800,21800,21800,0
|
|
20230621,220700,6073993900,21800,21800,21800,21800,0
|
|
20230621,220600,6073993900,21800,21800,21800,21800,0
|
|
20230621,220500,6073993900,21800,21800,21800,21800,0
|
|
20230621,220400,6073993900,21800,21800,21800,21800,0
|
|
20230621,220300,6073993900,21800,21800,21800,21800,0
|
|
20230621,220200,6073993900,21800,21800,21800,21800,0
|
|
20230621,220100,6073993900,21800,21800,21800,21800,0
|
|
20230621,220000,6073993900,21800,21800,21800,21800,0
|
|
20230621,215900,6073993900,21800,21800,21800,21800,0
|
|
20230621,215800,6073993900,21800,21800,21800,21800,0
|
|
20230621,215700,6073993900,21800,21800,21800,21800,0
|
|
20230621,215600,6073993900,21800,21800,21800,21800,0
|
|
20230621,215500,6073993900,21800,21800,21800,21800,0
|
|
20230621,215400,6073993900,21800,21800,21800,21800,0
|
|
20230621,215300,6073993900,21800,21800,21800,21800,0
|
|
20230621,215200,6073993900,21800,21800,21800,21800,0
|
|
20230621,215100,6073993900,21800,21800,21800,21800,0
|
|
20230621,215000,6073993900,21800,21800,21800,21800,0
|
|
20230621,214900,6073993900,21800,21800,21800,21800,7747
|
|
20230621,214800,6073993900,21800,21800,21800,21800,0
|
|
20230621,214700,6073993900,21800,21800,21800,21800,0
|
|
20230621,214600,6073993900,21800,21800,21800,21800,0
|
|
20230621,214500,6073993900,21800,21800,21800,21800,0
|
|
20230621,214400,6073993900,21800,21800,21800,21800,0
|
|
20230621,214300,6073993900,21800,21800,21800,21800,0
|
|
20230621,214200,6073993900,21800,21800,21800,21800,0
|
|
20230621,214100,6073993900,21800,21800,21800,21800,0
|
|
20230621,214000,6073993900,21800,21800,21800,21800,0
|
|
20230621,213900,6073993900,21800,21800,21800,21800,0
|
|
20230621,213800,6073993900,21800,21800,21800,21800,0
|
|
20230621,213700,6073993900,21800,21800,21800,21800,0
|
|
20230621,213600,6073993900,21800,21800,21800,21800,0
|
|
20230621,213500,6073993900,21800,21800,21800,21800,0
|
|
20230621,213400,6073993900,21800,21800,21800,21800,0
|
|
20230621,213300,6073993900,21800,21800,21800,21800,0
|
|
20230621,213200,6073993900,21800,21800,21800,21800,0
|
|
20230621,213100,6073993900,21800,21800,21800,21800,0
|
|
20230621,213000,6073993900,21800,21800,21800,21800,0
|
|
20230621,212900,6073993900,21800,21800,21800,21800,0
|
|
20230621,212800,6073993900,21800,21800,21800,21800,0
|
|
20230621,212700,6073993900,21800,21800,21800,21800,0
|
|
20230621,212600,6073993900,21800,21800,21800,21800,0
|
|
20230621,212500,6073993900,21800,21800,21800,21800,0
|
|
20230621,212400,6073993900,21800,21800,21800,21800,0
|
|
20230621,212300,6073993900,21800,21800,21800,21800,0
|
|
20230621,212200,6073993900,21800,21800,21800,21800,0
|
|
20230621,212100,6073993900,21800,21800,21800,21800,0
|
|
20230621,212000,6073993900,21800,21800,21800,21800,0
|
|
20230621,211900,6073993900,21800,21800,21800,21800,7747
|
|
20230621,211800,6073993900,21800,21800,21800,21800,0
|
|
20230621,211700,6073993900,21800,21800,21800,21800,0
|
|
20230621,211600,6073993900,21800,21800,21800,21800,0
|
|
20230621,211500,6073993900,21800,21800,21800,21800,0
|
|
20230621,211400,6073993900,21800,21800,21800,21800,0
|
|
20230621,211300,6073993900,21800,21800,21800,21800,0
|
|
20230621,211200,6073993900,21800,21800,21800,21800,0
|
|
20230621,211100,6073993900,21800,21800,21800,21800,0
|
|
20230621,211000,6073993900,21800,21800,21800,21800,0
|
|
20230621,210900,6073993900,21800,21800,21800,21800,0
|
|
20230621,210800,6073993900,21800,21800,21800,21800,0
|
|
20230621,210700,6073993900,21800,21800,21800,21800,0
|
|
20230621,210600,6073993900,21800,21800,21800,21800,0
|
|
20230621,210500,6073993900,21800,21800,21800,21800,0
|
|
20230621,210400,6073993900,21800,21800,21800,21800,0
|
|
20230621,210300,6073993900,21800,21800,21800,21800,0
|
|
20230621,210200,6073993900,21800,21800,21800,21800,0
|
|
20230621,210100,6073993900,21800,21800,21800,21800,0
|
|
20230621,210000,6073993900,21800,21800,21800,21800,0
|
|
20230621,205900,6073993900,21800,21800,21800,21800,0
|
|
20230621,205800,6073993900,21800,21800,21800,21800,0
|
|
20230621,205700,6073993900,21800,21800,21800,21800,0
|
|
20230621,205600,6073993900,21800,21800,21800,21800,0
|
|
20230621,205500,6073993900,21800,21800,21800,21800,0
|
|
20230621,205400,6073993900,21800,21800,21800,21800,0
|
|
20230621,205300,6073993900,21800,21800,21800,21800,0
|
|
20230621,205200,6073993900,21800,21800,21800,21800,0
|
|
20230621,205100,6073993900,21800,21800,21800,21800,0
|
|
20230621,205000,6073993900,21800,21800,21800,21800,0
|
|
20230621,204900,6073993900,21800,21800,21800,21800,7747
|
|
20230621,204800,6073993900,21800,21800,21800,21800,0
|
|
20230621,204700,6073993900,21800,21800,21800,21800,0
|
|
20230621,204600,6073993900,21800,21800,21800,21800,0
|
|
20230621,204500,6073993900,21800,21800,21800,21800,0
|
|
20230621,204400,6073993900,21800,21800,21800,21800,0
|
|
20230621,204300,6073993900,21800,21800,21800,21800,0
|
|
20230621,204200,6073993900,21800,21800,21800,21800,0
|
|
20230621,204100,6073993900,21800,21800,21800,21800,0
|
|
20230621,204000,6073993900,21800,21800,21800,21800,0
|
|
20230621,203900,6073993900,21800,21800,21800,21800,0
|
|
20230621,203800,6073993900,21800,21800,21800,21800,0
|
|
20230621,203700,6073993900,21800,21800,21800,21800,0
|
|
20230621,203600,6073993900,21800,21800,21800,21800,0
|
|
20230621,203500,6073993900,21800,21800,21800,21800,0
|
|
20230621,203400,6073993900,21800,21800,21800,21800,0
|
|
20230621,203300,6073993900,21800,21800,21800,21800,0
|
|
20230621,203200,6073993900,21800,21800,21800,21800,0
|
|
20230621,203100,6073993900,21800,21800,21800,21800,0
|
|
20230621,203000,6073993900,21800,21800,21800,21800,0
|
|
20230621,202900,6073993900,21800,21800,21800,21800,0
|
|
20230621,202800,6073993900,21800,21800,21800,21800,0
|
|
20230621,202700,6073993900,21800,21800,21800,21800,0
|
|
20230621,202600,6073993900,21800,21800,21800,21800,0
|
|
20230621,202500,6073993900,21800,21800,21800,21800,0
|
|
20230621,202400,6073993900,21800,21800,21800,21800,0
|
|
20230621,202300,6073993900,21800,21800,21800,21800,0
|
|
20230621,202200,6073993900,21800,21800,21800,21800,0
|
|
20230621,202100,6073993900,21800,21800,21800,21800,0
|
|
20230621,202000,6073993900,21800,21800,21800,21800,0
|
|
20230621,201900,6073993900,21800,21800,21800,21800,7747
|
|
20230621,201800,6073993900,21800,21800,21800,21800,0
|
|
20230621,201700,6073993900,21800,21800,21800,21800,0
|
|
20230621,201600,6073993900,21800,21800,21800,21800,0
|
|
20230621,201500,6073993900,21800,21800,21800,21800,0
|
|
20230621,201400,6073993900,21800,21800,21800,21800,0
|
|
20230621,201300,6073993900,21800,21800,21800,21800,0
|
|
20230621,201200,6073993900,21800,21800,21800,21800,0
|
|
20230621,201100,6073993900,21800,21800,21800,21800,0
|
|
20230621,201000,6073993900,21800,21800,21800,21800,0
|
|
20230621,200900,6073993900,21800,21800,21800,21800,0
|
|
20230621,200800,6073993900,21800,21800,21800,21800,0
|
|
20230621,200700,6073993900,21800,21800,21800,21800,0
|
|
20230621,200600,6073993900,21800,21800,21800,21800,0
|
|
20230621,200500,6073993900,21800,21800,21800,21800,0
|
|
20230621,200400,6073993900,21800,21800,21800,21800,0
|
|
20230621,200300,6073993900,21800,21800,21800,21800,0
|
|
20230621,200200,6073993900,21800,21800,21800,21800,0
|
|
20230621,200100,6073993900,21800,21800,21800,21800,0
|
|
20230621,200000,6073993900,21800,21800,21800,21800,0
|
|
20230621,195900,6073993900,21800,21800,21800,21800,0
|
|
20230621,195800,6073993900,21800,21800,21800,21800,0
|
|
20230621,195700,6073993900,21800,21800,21800,21800,0
|
|
20230621,195600,6073993900,21800,21800,21800,21800,0
|
|
20230621,195500,6073993900,21800,21800,21800,21800,0
|
|
20230621,195400,6073993900,21800,21800,21800,21800,0
|
|
20230621,195300,6073993900,21800,21800,21800,21800,0
|
|
20230621,195200,6073993900,21800,21800,21800,21800,0
|
|
20230621,195100,6073993900,21800,21800,21800,21800,0
|
|
20230621,195000,6073993900,21800,21800,21800,21800,0
|
|
20230621,194900,6073993900,21800,21800,21800,21800,7747
|
|
20230621,194800,6073993900,21800,21800,21800,21800,0
|
|
20230621,194700,6073993900,21800,21800,21800,21800,0
|
|
20230621,194600,6073993900,21800,21800,21800,21800,0
|
|
20230621,194500,6073993900,21800,21800,21800,21800,0
|
|
20230621,194400,6073993900,21800,21800,21800,21800,0
|
|
20230621,194300,6073993900,21800,21800,21800,21800,0
|
|
20230621,194200,6073993900,21800,21800,21800,21800,0
|
|
20230621,194100,6073993900,21800,21800,21800,21800,0
|
|
20230621,194000,6073993900,21800,21800,21800,21800,0
|
|
20230621,193900,6073993900,21800,21800,21800,21800,0
|
|
20230621,193800,6073993900,21800,21800,21800,21800,0
|
|
20230621,193700,6073993900,21800,21800,21800,21800,0
|
|
20230621,193600,6073993900,21800,21800,21800,21800,0
|
|
20230621,193500,6073993900,21800,21800,21800,21800,0
|
|
20230621,193400,6073993900,21800,21800,21800,21800,0
|
|
20230621,193300,6073993900,21800,21800,21800,21800,0
|
|
20230621,193200,6073993900,21800,21800,21800,21800,0
|
|
20230621,193100,6073993900,21800,21800,21800,21800,0
|
|
20230621,193000,6073993900,21800,21800,21800,21800,0
|
|
20230621,192900,6073993900,21800,21800,21800,21800,0
|
|
20230621,192800,6073993900,21800,21800,21800,21800,0
|
|
20230621,192700,6073993900,21800,21800,21800,21800,0
|
|
20230621,192600,6073993900,21800,21800,21800,21800,0
|
|
20230621,192500,6073993900,21800,21800,21800,21800,0
|
|
20230621,192400,6073993900,21800,21800,21800,21800,0
|
|
20230621,192300,6073993900,21800,21800,21800,21800,0
|
|
20230621,192200,6073993900,21800,21800,21800,21800,0
|
|
20230621,192100,6073993900,21800,21800,21800,21800,0
|
|
20230621,192000,6073993900,21800,21800,21800,21800,0
|
|
20230621,191900,6073993900,21800,21800,21800,21800,7747
|
|
20230621,191800,6073993900,21800,21800,21800,21800,0
|
|
20230621,191700,6073993900,21800,21800,21800,21800,0
|
|
20230621,191600,6073993900,21800,21800,21800,21800,0
|
|
20230621,191500,6073993900,21800,21800,21800,21800,0
|
|
20230621,191400,6073993900,21800,21800,21800,21800,0
|
|
20230621,191300,6073993900,21800,21800,21800,21800,0
|
|
20230621,191200,6073993900,21800,21800,21800,21800,0
|
|
20230621,191100,6073993900,21800,21800,21800,21800,0
|
|
20230621,191000,6073993900,21800,21800,21800,21800,0
|
|
20230621,190900,6073993900,21800,21800,21800,21800,0
|
|
20230621,190800,6073993900,21800,21800,21800,21800,0
|
|
20230621,190700,6073993900,21800,21800,21800,21800,0
|
|
20230621,190600,6073993900,21800,21800,21800,21800,0
|
|
20230621,190500,6073993900,21800,21800,21800,21800,0
|
|
20230621,190400,6073993900,21800,21800,21800,21800,0
|
|
20230621,190300,6073993900,21800,21800,21800,21800,0
|
|
20230621,190200,6073993900,21800,21800,21800,21800,0
|
|
20230621,190100,6073993900,21800,21800,21800,21800,0
|
|
20230621,190000,6073993900,21800,21800,21800,21800,0
|
|
20230621,185900,6073993900,21800,21800,21800,21800,0
|
|
20230621,185800,6073993900,21800,21800,21800,21800,0
|
|
20230621,185700,6073993900,21800,21800,21800,21800,0
|
|
20230621,185600,6073993900,21800,21800,21800,21800,0
|
|
20230621,185500,6073993900,21800,21800,21800,21800,0
|
|
20230621,185400,6073993900,21800,21800,21800,21800,0
|
|
20230621,185300,6073993900,21800,21800,21800,21800,0
|
|
20230621,185200,6073993900,21800,21800,21800,21800,0
|
|
20230621,185100,6073993900,21800,21800,21800,21800,0
|
|
20230621,185000,6073993900,21800,21800,21800,21800,0
|
|
20230621,184900,6073993900,21800,21800,21800,21800,7747
|
|
20230621,184800,6073993900,21800,21800,21800,21800,0
|
|
20230621,184700,6073993900,21800,21800,21800,21800,0
|
|
20230621,184600,6073993900,21800,21800,21800,21800,0
|
|
20230621,184500,6073993900,21800,21800,21800,21800,0
|
|
20230621,184400,6073993900,21800,21800,21800,21800,0
|
|
20230621,184300,6073993900,21800,21800,21800,21800,0
|
|
20230621,184200,6073993900,21800,21800,21800,21800,0
|
|
20230621,184100,6073993900,21800,21800,21800,21800,0
|
|
20230621,184000,6073993900,21800,21800,21800,21800,0
|
|
20230621,183900,6073993900,21800,21800,21800,21800,0
|
|
20230621,183800,6073993900,21800,21800,21800,21800,0
|
|
20230621,183700,6073993900,21800,21800,21800,21800,0
|
|
20230621,183600,6073993900,21800,21800,21800,21800,0
|
|
20230621,183500,6073993900,21800,21800,21800,21800,0
|
|
20230621,183400,6073993900,21800,21800,21800,21800,0
|
|
20230621,183300,6073993900,21800,21800,21800,21800,0
|
|
20230621,183200,6073993900,21800,21800,21800,21800,0
|
|
20230621,183100,6073993900,21800,21800,21800,21800,0
|
|
20230621,183000,6073993900,21800,21800,21800,21800,0
|
|
20230621,182900,6073993900,21800,21800,21800,21800,0
|
|
20230621,182800,6073993900,21800,21800,21800,21800,0
|
|
20230621,182700,6073993900,21800,21800,21800,21800,0
|
|
20230621,182600,6073993900,21800,21800,21800,21800,0
|
|
20230621,182500,6073993900,21800,21800,21800,21800,0
|
|
20230621,182400,6073993900,21800,21800,21800,21800,0
|
|
20230621,182300,6073993900,21800,21800,21800,21800,0
|
|
20230621,182200,6073993900,21800,21800,21800,21800,0
|
|
20230621,182100,6073993900,21800,21800,21800,21800,0
|
|
20230621,182000,6073993900,21800,21800,21800,21800,0
|
|
20230621,181900,6073993900,21800,21800,21800,21800,7747
|
|
20230621,181800,6073993900,21800,21800,21800,21800,0
|
|
20230621,181700,6073993900,21800,21800,21800,21800,0
|
|
20230621,181600,6073993900,21800,21800,21800,21800,0
|
|
20230621,181500,6073993900,21800,21800,21800,21800,0
|
|
20230621,181400,6073993900,21800,21800,21800,21800,0
|
|
20230621,181300,6073993900,21800,21800,21800,21800,0
|
|
20230621,181200,6073993900,21800,21800,21800,21800,0
|
|
20230621,181100,6073993900,21800,21800,21800,21800,0
|
|
20230621,181000,6073993900,21800,21800,21800,21800,0
|
|
20230621,180900,6073993900,21800,21800,21800,21800,0
|
|
20230621,180800,6073993900,21800,21800,21800,21800,0
|
|
20230621,180700,6073993900,21800,21800,21800,21800,0
|
|
20230621,180600,6073993900,21800,21800,21800,21800,0
|
|
20230621,180500,6073993900,21800,21800,21800,21800,0
|
|
20230621,180400,6073993900,21800,21800,21800,21800,0
|
|
20230621,180300,6073993900,21800,21800,21800,21800,0
|
|
20230621,180200,6073993900,21800,21800,21800,21800,0
|
|
20230621,180100,6073993900,21800,21800,21800,21800,0
|
|
20230621,180000,6073993900,21800,21800,21800,21800,0
|
|
20230621,175900,6073993900,21800,21800,21800,21800,0
|
|
20230621,175800,6073993900,21800,21800,21800,21800,0
|
|
20230621,175700,6073993900,21800,21800,21800,21800,0
|
|
20230621,175600,6073993900,21800,21800,21800,21800,0
|
|
20230621,175500,6073993900,21800,21800,21800,21800,0
|
|
20230621,175400,6073993900,21800,21800,21800,21800,0
|
|
20230621,175300,6073993900,21800,21800,21800,21800,0
|
|
20230621,175200,6073993900,21800,21800,21800,21800,0
|
|
20230621,175100,6073993900,21800,21800,21800,21800,0
|
|
20230621,175000,6073993900,21800,21800,21800,21800,0
|
|
20230621,174900,6073993900,21800,21800,21800,21800,7747
|
|
20230621,174800,6073993900,21800,21800,21800,21800,0
|
|
20230621,174700,6073993900,21800,21800,21800,21800,0
|
|
20230621,174600,6073993900,21800,21800,21800,21800,0
|
|
20230621,174500,6073993900,21800,21800,21800,21800,0
|
|
20230621,174400,6073993900,21800,21800,21800,21800,0
|
|
20230621,174300,6073993900,21800,21800,21800,21800,0
|
|
20230621,174200,6073993900,21800,21800,21800,21800,0
|
|
20230621,174100,6073993900,21800,21800,21800,21800,0
|
|
20230621,174000,6073993900,21800,21800,21800,21800,0
|
|
20230621,173900,6073993900,21800,21800,21800,21800,0
|
|
20230621,173800,6073993900,21800,21800,21800,21800,0
|
|
20230621,173700,6073993900,21800,21800,21800,21800,0
|
|
20230621,173600,6073993900,21800,21800,21800,21800,0
|
|
20230621,173500,6073993900,21800,21800,21800,21800,0
|
|
20230621,173400,6073993900,21800,21800,21800,21800,0
|
|
20230621,173300,6073993900,21800,21800,21800,21800,0
|
|
20230621,173200,6073993900,21800,21800,21800,21800,0
|
|
20230621,173100,6073993900,21800,21800,21800,21800,0
|
|
20230621,173000,6073993900,21800,21800,21800,21800,0
|
|
20230621,172900,6073993900,21800,21800,21800,21800,0
|
|
20230621,172800,6073993900,21800,21800,21800,21800,0
|
|
20230621,172700,6073993900,21800,21800,21800,21800,0
|
|
20230621,172600,6073993900,21800,21800,21800,21800,0
|
|
20230621,172500,6073993900,21800,21800,21800,21800,0
|
|
20230621,172400,6073993900,21800,21800,21800,21800,0
|
|
20230621,172300,6073993900,21800,21800,21800,21800,0
|
|
20230621,172200,6073993900,21800,21800,21800,21800,0
|
|
20230621,172100,6073993900,21800,21800,21800,21800,0
|
|
20230621,172000,6073993900,21800,21800,21800,21800,0
|
|
20230621,171900,6073993900,21800,21800,21800,21800,7747
|
|
20230621,171800,6073993900,21800,21800,21800,21800,0
|
|
20230621,171700,6073993900,21800,21800,21800,21800,0
|
|
20230621,171600,6073993900,21800,21800,21800,21800,0
|
|
20230621,171500,6073993900,21800,21800,21800,21800,0
|
|
20230621,171400,6073993900,21800,21800,21800,21800,0
|
|
20230621,171300,6073993900,21800,21800,21800,21800,0
|
|
20230621,171200,6073993900,21800,21800,21800,21800,0
|
|
20230621,171100,6073993900,21800,21800,21800,21800,0
|
|
20230621,171000,6073993900,21800,21800,21800,21800,0
|
|
20230621,170900,6073993900,21800,21800,21800,21800,0
|
|
20230621,170800,6073993900,21800,21800,21800,21800,0
|
|
20230621,170700,6073993900,21800,21800,21800,21800,0
|
|
20230621,170600,6073993900,21800,21800,21800,21800,0
|
|
20230621,170500,6073993900,21800,21800,21800,21800,0
|
|
20230621,170400,6073993900,21800,21800,21800,21800,0
|
|
20230621,170300,6073993900,21800,21800,21800,21800,0
|
|
20230621,170200,6073993900,21800,21800,21800,21800,0
|
|
20230621,170100,6073993900,21800,21800,21800,21800,0
|
|
20230621,170000,6073993900,21800,21800,21800,21800,0
|
|
20230621,165900,6073993900,21800,21800,21800,21800,0
|
|
20230621,165800,6073993900,21800,21800,21800,21800,0
|
|
20230621,165700,6073993900,21800,21800,21800,21800,0
|
|
20230621,165600,6073993900,21800,21800,21800,21800,0
|
|
20230621,165500,6073993900,21800,21800,21800,21800,0
|
|
20230621,165400,6073993900,21800,21800,21800,21800,0
|
|
20230621,165300,6073993900,21800,21800,21800,21800,0
|
|
20230621,165200,6073993900,21800,21800,21800,21800,0
|
|
20230621,165100,6073993900,21800,21800,21800,21800,0
|
|
20230621,165000,6073993900,21800,21800,21800,21800,0
|
|
20230621,164900,6073993900,21800,21800,21800,21800,7747
|
|
20230621,164800,6073993900,21800,21800,21800,21800,0
|
|
20230621,164700,6073993900,21800,21800,21800,21800,0
|
|
20230621,164600,6073993900,21800,21800,21800,21800,0
|
|
20230621,164500,6073993900,21800,21800,21800,21800,0
|
|
20230621,164400,6073993900,21800,21800,21800,21800,0
|
|
20230621,164300,6073993900,21800,21800,21800,21800,0
|
|
20230621,164200,6073993900,21800,21800,21800,21800,0
|
|
20230621,164100,6073993900,21800,21800,21800,21800,0
|
|
20230621,164000,6073993900,21800,21800,21800,21800,0
|
|
20230621,163900,6073993900,21800,21800,21800,21800,0
|
|
20230621,163800,6073993900,21800,21800,21800,21800,0
|
|
20230621,163700,6073993900,21800,21800,21800,21800,0
|
|
20230621,163600,6073993900,21800,21800,21800,21800,0
|
|
20230621,163500,6073993900,21800,21800,21800,21800,0
|
|
20230621,163400,6073993900,21800,21800,21800,21800,0
|
|
20230621,163300,6073993900,21800,21800,21800,21800,0
|
|
20230621,163200,6073993900,21800,21800,21800,21800,0
|
|
20230621,163100,6073993900,21800,21800,21800,21800,0
|
|
20230621,163000,6073993900,21800,21800,21800,21800,0
|
|
20230621,162900,6073993900,21800,21800,21800,21800,0
|
|
20230621,162800,6073993900,21800,21800,21800,21800,0
|
|
20230621,162700,6073993900,21800,21800,21800,21800,0
|
|
20230621,162600,6073993900,21800,21800,21800,21800,0
|
|
20230621,162500,6073993900,21800,21800,21800,21800,0
|
|
20230621,162400,6073993900,21800,21800,21800,21800,0
|
|
20230621,162300,6073993900,21800,21800,21800,21800,0
|
|
20230621,162200,6073993900,21800,21800,21800,21800,0
|
|
20230621,162100,6073993900,21800,21800,21800,21800,0
|
|
20230621,162000,6073993900,21800,21800,21800,21800,0
|
|
20230621,161900,6073993900,21800,21800,21800,21800,7747
|
|
20230621,161800,6073993900,21800,21800,21800,21800,0
|
|
20230621,161700,6073993900,21800,21800,21800,21800,0
|
|
20230621,161600,6073993900,21800,21800,21800,21800,0
|
|
20230621,161500,6073993900,21800,21800,21800,21800,0
|
|
20230621,161400,6073993900,21800,21800,21800,21800,0
|
|
20230621,161300,6073993900,21800,21800,21800,21800,0
|
|
20230621,161200,6073993900,21800,21800,21800,21800,0
|
|
20230621,161100,6073993900,21800,21800,21800,21800,0
|
|
20230621,161000,6073993900,21800,21800,21800,21800,0
|
|
20230621,160900,6073993900,21800,21800,21800,21800,0
|
|
20230621,160800,6073993900,21800,21800,21800,21800,0
|
|
20230621,160700,6073993900,21800,21800,21800,21800,0
|
|
20230621,160600,6073993900,21800,21800,21800,21800,0
|
|
20230621,160500,6073993900,21800,21800,21800,21800,0
|
|
20230621,160400,6073993900,21800,21800,21800,21800,0
|
|
20230621,160300,6073993900,21800,21800,21800,21800,0
|
|
20230621,160200,6073993900,21800,21800,21800,21800,0
|
|
20230621,160100,6073993900,21800,21800,21800,21800,0
|
|
20230621,160000,6073993900,21800,21800,21800,21800,0
|
|
20230621,155900,6073993900,21800,21800,21800,21800,0
|
|
20230621,155800,6073993900,21800,21800,21800,21800,0
|
|
20230621,155700,6073993900,21800,21800,21800,21800,0
|
|
20230621,155600,6073993900,21800,21800,21800,21800,0
|
|
20230621,155500,6073993900,21800,21800,21800,21800,0
|
|
20230621,155400,6073993900,21800,21800,21800,21800,0
|
|
20230621,155300,6073993900,21800,21800,21800,21800,0
|
|
20230621,155200,6073993900,21800,21800,21800,21800,0
|
|
20230621,155100,6073993900,21800,21800,21800,21800,0
|
|
20230621,155000,6073993900,21800,21800,21800,21800,0
|
|
20230621,154900,6073993900,21800,21800,21800,21800,7747
|
|
20230621,154800,6073993900,21800,21800,21800,21800,0
|
|
20230621,154700,6073993900,21800,21800,21800,21800,0
|
|
20230621,154600,6073993900,21800,21800,21800,21800,0
|
|
20230621,154500,6073993900,21800,21800,21800,21800,0
|
|
20230621,154400,6073993900,21800,21800,21800,21800,0
|
|
20230621,154300,6073993900,21800,21800,21800,21800,0
|
|
20230621,154200,6073993900,21800,21800,21800,21800,0
|
|
20230621,154100,6073993900,21800,21800,21800,21800,0
|
|
20230621,154000,6073993900,21800,21800,21800,21800,0
|
|
20230621,153900,6073993900,21800,21800,21800,21800,0
|
|
20230621,153800,6073993900,21800,21800,21800,21800,0
|
|
20230621,153700,6073993900,21800,21800,21800,21800,0
|
|
20230621,153600,6073993900,21800,21800,21800,21800,0
|
|
20230621,153500,6073993900,21800,21800,21800,21800,0
|
|
20230621,153400,6073993900,21800,21800,21800,21800,0
|
|
20230621,153300,6073993900,21800,21800,21800,21800,0
|
|
20230621,153200,6073993900,21800,21800,21800,21800,0
|
|
20230621,153100,6073993900,21800,21800,21800,21800,0
|
|
20230621,153000,6073993900,21800,21800,21800,21800,7747
|
|
20230621,152900,5905109300,21850,21850,21850,21850,0
|
|
20230621,152800,5905109300,21850,21850,21850,21850,0
|
|
20230621,152700,5905109300,21850,21850,21850,21850,0
|
|
20230621,152600,5905109300,21850,21850,21850,21850,0
|
|
20230621,152500,5905109300,21850,21850,21850,21850,0
|
|
20230621,152400,5905109300,21850,21850,21850,21850,0
|
|
20230621,152300,5905109300,21850,21850,21850,21850,0
|
|
20230621,152200,5905109300,21850,21850,21850,21850,0
|
|
20230621,152100,5905109300,21850,21850,21850,21850,0
|
|
20230621,152000,5905109300,21850,21850,21850,21850,0
|
|
20230621,151900,5905109300,21850,21800,21850,21800,672
|
|
20230621,151800,5890443050,21850,21850,21850,21800,1208
|
|
20230621,151700,5864049450,21800,21800,21850,21800,180
|
|
20230621,151600,5860122550,21800,21850,21850,21800,2681
|
|
20230621,151500,5801662350,21800,21850,21850,21800,222
|
|
20230621,151400,5796814300,21850,21850,21900,21850,199
|
|
20230621,151300,5792465850,21850,21850,21900,21800,724
|
|
20230621,151200,5776646900,21850,21800,21850,21800,497
|
|
20230621,151100,5765788500,21850,21850,21850,21800,510
|
|
20230621,151000,5754647150,21850,21850,21850,21800,1387
|
|
20230621,150900,5724360300,21850,21900,21900,21800,4230
|
|
20230621,150800,5631898750,21850,21850,21900,21850,3203
|
|
20230621,150700,5561913000,21900,21850,21900,21850,3231
|
|
20230621,150600,5491307350,21850,21900,21900,21850,602
|
|
20230621,150500,5478126850,21900,21850,21900,21850,118
|
|
20230621,150400,5475544200,21850,21850,21900,21850,162
|
|
20230621,150300,5472000500,21850,21850,21900,21850,152
|
|
20230621,150200,5468679100,21900,21950,21950,21900,185
|
|
20230621,150100,5464627550,21900,21900,21900,21850,779
|
|
20230621,150000,5447573000,21900,21900,21900,21850,276
|
|
20230621,145900,5441541700,21850,21900,21900,21850,458
|
|
20230621,145800,5431520000,21850,21900,21900,21850,198
|
|
20230621,145700,5427186200,21900,21850,21900,21850,308
|
|
20230621,145600,5420449800,21850,21900,21900,21850,278
|
|
20230621,145500,5414373600,21900,21850,21900,21850,60
|
|
20230621,145400,5413062250,21900,21850,21900,21850,167
|
|
20230621,145300,5409411300,21850,21900,21900,21850,403
|
|
20230621,145200,5400591150,21850,21900,21900,21850,108
|
|
20230621,145100,5398229250,21850,21850,21900,21850,256
|
|
20230621,145000,5392634450,21850,21900,21900,21850,49
|
|
20230621,144900,5391563550,21900,21850,21900,21850,150
|
|
20230621,144800,5388283700,21900,21850,21900,21850,210
|
|
20230621,144700,5383693150,21900,21850,21900,21850,72
|
|
20230621,144600,5382118050,21850,21850,21900,21850,174
|
|
20230621,144500,5378311600,21850,21850,21900,21850,483
|
|
20230621,144400,5367752550,21900,21900,21900,21850,214
|
|
20230621,144300,5363075700,21900,21900,21900,21800,711
|
|
20230621,144200,5347540350,21850,21850,21850,21800,763
|
|
20230621,144100,5330877400,21850,21800,21850,21800,273
|
|
20230621,144000,5324920400,21850,21850,21850,21850,59
|
|
20230621,143900,5323631250,21800,21850,21850,21800,370
|
|
20230621,143800,5315557450,21850,21800,21850,21800,98
|
|
20230621,143700,5313418450,21800,21900,21900,21800,121
|
|
20230621,143600,5310775650,21850,21850,21900,21800,722
|
|
20230621,143500,5295020500,21800,21850,21850,21800,296
|
|
20230621,143400,5288557950,21850,21850,21850,21800,202
|
|
20230621,143300,5284147600,21850,21850,21950,21800,1985
|
|
20230621,143200,5240728300,21850,21850,21850,21800,852
|
|
20230621,143100,5222114700,21800,21850,21850,21800,824
|
|
20230621,143000,5204116550,21900,21800,21900,21800,510
|
|
20230621,142900,5192980650,21850,21900,21900,21800,153
|
|
20230621,142800,5189639500,21850,21850,21850,21850,2296
|
|
20230621,142700,5139471900,21900,21850,21900,21850,451
|
|
20230621,142600,5129605250,21850,21900,21900,21850,165
|
|
20230621,142500,5125997850,21900,21900,21900,21900,45
|
|
20230621,142400,5125012350,21900,21900,21900,21850,568
|
|
20230621,142300,5112578800,21950,21850,21950,21850,592
|
|
20230621,142200,5099613950,21900,21850,21900,21850,64
|
|
20230621,142100,5098215500,21850,21900,21950,21850,1637
|
|
20230621,142000,5062365550,21900,21950,21950,21900,107
|
|
20230621,141900,5060018300,21900,21900,21950,21900,83
|
|
20230621,141800,5058200550,21900,21850,21900,21850,260
|
|
20230621,141700,5052516150,21900,21900,21900,21850,1472
|
|
20230621,141600,5020330700,21850,21850,21900,21850,83
|
|
20230621,141500,5018517100,21850,21900,21950,21850,3366
|
|
20230621,141400,4944935750,21950,21950,22000,21950,793
|
|
20230621,141300,4927516900,21950,21900,21950,21900,756
|
|
20230621,141200,4910953350,21850,21950,21950,21850,184
|
|
20230621,141100,4906931400,21850,21900,21950,21850,682
|
|
20230621,141000,4891996000,21900,21900,21900,21850,316
|
|
20230621,140900,4885078100,21900,21850,21900,21850,230
|
|
20230621,140800,4880048500,21850,21950,21950,21850,182
|
|
20230621,140700,4876061750,21900,21900,21950,21850,372
|
|
20230621,140600,4867922300,21850,21900,21900,21850,649
|
|
20230621,140500,4853735100,21850,21900,21950,21850,145
|
|
20230621,140400,4850560100,21900,21950,21950,21900,579
|
|
20230621,140300,4837866250,21900,21900,21900,21900,219
|
|
20230621,140200,4833070150,21900,21900,21950,21850,143
|
|
20230621,140100,4829939450,21900,21900,21950,21900,64
|
|
20230621,140000,4828537550,21900,21900,21900,21850,633
|
|
20230621,135900,4814684900,21900,21900,21900,21850,200
|
|
20230621,135800,4810309750,21900,21950,21950,21900,382
|
|
20230621,135700,4801940850,21900,21900,21950,21900,356
|
|
20230621,135600,4794139800,21900,21900,21950,21900,318
|
|
20230621,135500,4787171350,21900,21900,21950,21900,82
|
|
20230621,135400,4785375500,21900,21900,21950,21850,1984
|
|
20230621,135300,4741855100,21850,21850,21900,21850,478
|
|
20230621,135200,4731396050,21900,21900,21900,21850,146
|
|
20230621,135100,4728203800,21900,21950,21950,21850,453
|
|
20230621,135000,4718298200,21900,21900,21900,21900,138
|
|
20230621,134900,4715276000,21850,21850,21900,21850,220
|
|
20230621,134800,4710468350,21900,21900,21900,21850,506
|
|
20230621,134700,4699397500,21850,21850,21900,21850,114
|
|
20230621,134600,4696906500,21850,21850,21900,21850,242
|
|
20230621,134500,4691616300,21900,21850,21900,21850,308
|
|
20230621,134400,4684883900,21850,21900,21900,21850,178
|
|
20230621,134300,4680992200,21900,21900,21950,21900,150
|
|
20230621,134200,4677707000,21900,21900,21950,21900,457
|
|
20230621,134100,4667693700,21900,21950,21950,21900,695
|
|
20230621,134000,4652455150,21900,21950,21950,21900,128
|
|
20230621,133900,4649651900,21900,21900,21950,21850,573
|
|
20230621,133800,4637099600,21950,21950,21950,21900,2637
|
|
20230621,133700,4579348250,21900,21950,21950,21900,60
|
|
20230621,133600,4578033700,21950,21950,21950,21900,892
|
|
20230621,133500,4558463850,21950,21950,21950,21900,290
|
|
20230621,133400,4552104050,21900,22000,22000,21900,1134
|
|
20230621,133300,4527268550,22000,21950,22000,21900,319
|
|
20230621,133200,4520270550,21950,21900,21950,21900,915
|
|
20230621,133100,4500194000,21900,21950,21950,21900,519
|
|
20230621,133000,4488804700,22000,21950,22000,21950,272
|
|
20230621,132900,4482834100,21950,21950,21950,21950,297
|
|
20230621,132800,4476314950,21950,21950,22000,21950,388
|
|
20230621,132700,4467796100,22000,21950,22000,21950,528
|
|
20230621,132600,4456204400,21950,21950,21950,21950,151
|
|
20230621,132500,4452889950,21950,21950,22000,21950,193
|
|
20230621,132400,4448651650,21950,22000,22000,21950,289
|
|
20230621,132300,4442307950,22000,21950,22000,21950,113
|
|
20230621,132200,4439827450,21950,22000,22000,21950,157
|
|
20230621,132100,4436379250,21950,21950,22000,21950,526
|
|
20230621,132000,4424833500,21950,22000,22000,21950,213
|
|
20230621,131900,4420157600,22000,21950,22000,21900,372
|
|
20230621,131800,4411994500,21950,21950,22000,21900,295
|
|
20230621,131700,4405521950,21950,21950,22000,21900,141
|
|
20230621,131600,4402431550,21950,21950,21950,21900,172
|
|
20230621,131500,4398659450,21900,21900,22000,21900,309
|
|
20230621,131400,4391883600,21900,21900,21950,21900,603
|
|
20230621,131300,4378677400,21900,21900,21950,21900,1003
|
|
20230621,131200,4356708400,21900,21950,22000,21900,276
|
|
20230621,131100,4350660750,21900,22000,22000,21900,263
|
|
20230621,131000,4344896600,21950,21900,21950,21900,240
|
|
20230621,130900,4339633600,21900,21900,21950,21900,2009
|
|
20230621,130800,4295560500,21900,21850,21900,21850,405
|
|
20230621,130700,4286699100,21850,21900,21900,21850,222
|
|
20230621,130600,4281848350,21850,21850,21900,21850,2881
|
|
20230621,130500,4218898200,21900,21850,21950,21850,186
|
|
20230621,130400,4214829400,21850,21900,21900,21850,372
|
|
20230621,130300,4206692250,21850,21900,21950,21850,566
|
|
20230621,130200,4194320200,21850,21850,21950,21850,124
|
|
20230621,130100,4191608800,21850,21850,21900,21850,250
|
|
20230621,130000,4186141400,21850,21850,21900,21850,601
|
|
20230621,125900,4173002300,21850,21950,21950,21850,285
|
|
20230621,125800,4166771300,21900,21850,21950,21850,202
|
|
20230621,125700,4162353700,21900,21900,21950,21850,387
|
|
20230621,125600,4153878750,21850,21850,21900,21850,1164
|
|
20230621,125500,4128436900,21900,21850,21900,21850,629
|
|
20230621,125400,4114668450,21850,21850,21900,21850,1854
|
|
20230621,125300,4074157750,21900,21850,21900,21850,598
|
|
20230621,125200,4061091200,21900,21850,21900,21850,1288
|
|
20230621,125100,4032941500,21900,21900,21900,21850,311
|
|
20230621,125000,4026142800,21850,21900,21900,21850,268
|
|
20230621,124900,4020280350,21900,21900,21900,21850,1855
|
|
20230621,124800,3979657250,21900,21950,21950,21900,1057
|
|
20230621,124700,3956466050,21900,21900,21950,21900,226
|
|
20230621,124600,3951514800,21900,21900,21950,21900,301
|
|
20230621,124500,3944922800,21900,21950,21950,21900,298
|
|
20230621,124400,3938393950,21950,21900,21950,21900,169
|
|
20230621,124300,3934690900,21900,21900,21950,21900,292
|
|
20230621,124200,3928295450,21900,21900,21950,21900,145
|
|
20230621,124100,3925119750,21950,21950,21950,21900,217
|
|
20230621,124000,3920364500,21900,21900,21950,21900,426
|
|
20230621,123900,3911028750,21950,21950,21950,21900,190
|
|
20230621,123800,3906864550,22000,21950,22000,21900,1113
|
|
20230621,123700,3882433550,21950,21950,22000,21900,2048
|
|
20230621,123600,3837487900,21950,21900,21950,21900,1332
|
|
20230621,123500,3808314750,21850,21900,21900,21850,1187
|
|
20230621,123400,3782320600,21900,21850,21950,21850,522
|
|
20230621,123300,3770893900,21900,21900,21900,21850,1150
|
|
20230621,123200,3745730900,21900,21950,21950,21850,4051
|
|
20230621,123100,3657014450,21900,21900,21950,21900,407
|
|
20230621,123000,3648100900,21900,21950,21950,21900,335
|
|
20230621,122900,3640752200,21900,21950,21950,21900,370
|
|
20230621,122800,3632638650,21950,21950,21950,21900,811
|
|
20230621,122700,3614850450,21900,21950,21950,21900,442
|
|
20230621,122600,3605152250,21950,21900,21950,21900,959
|
|
20230621,122500,3584125950,21900,21900,21950,21900,963
|
|
20230621,122400,3563034000,21900,21950,21950,21900,294
|
|
20230621,122300,3556594950,21900,21900,21950,21900,189
|
|
20230621,122200,3552453700,21900,21900,21950,21900,397
|
|
20230621,122100,3543757900,21900,21950,21950,21900,235
|
|
20230621,122000,3538609250,21950,21950,21950,21900,310
|
|
20230621,121900,3531809400,21900,21900,21950,21900,465
|
|
20230621,121800,3521620900,21950,21900,21950,21850,196
|
|
20230621,121700,3517331950,21850,21850,21900,21850,1018
|
|
20230621,121600,3495047200,21850,21900,21950,21850,1629
|
|
20230621,121500,3459438350,21900,21900,21950,21900,1398
|
|
20230621,121400,3428819650,21900,21950,21950,21900,4136
|
|
20230621,121300,3338230250,21900,21900,21950,21900,250
|
|
20230621,121200,3332755000,21950,21950,21950,21900,303
|
|
20230621,121100,3326112050,21900,21900,21950,21900,992
|
|
20230621,121000,3304386100,21900,21950,22000,21900,283
|
|
20230621,120900,3298184500,21900,21900,21950,21900,540
|
|
20230621,120800,3286354600,21950,21900,22000,21900,261
|
|
20230621,120700,3280629850,21950,21950,21950,21900,199
|
|
20230621,120600,3276262450,21950,21950,21950,21950,3309
|
|
20230621,120500,3203629900,21950,22000,22000,21950,141
|
|
20230621,120400,3200534650,21950,22000,22000,21950,1908
|
|
20230621,120300,3158633150,22000,22000,22000,22000,1150
|
|
20230621,120200,3133333150,22050,22000,22050,22000,293
|
|
20230621,120100,3126886950,22000,22000,22050,22000,1345
|
|
20230621,120000,3097294850,22000,22000,22100,22000,105
|
|
20230621,115900,3094984050,22000,22000,22100,22000,778
|
|
20230621,115800,3077835800,22050,22000,22050,22000,321
|
|
20230621,115700,3070773750,22000,22000,22050,22000,286
|
|
20230621,115600,3064481600,22000,22050,22050,22000,496
|
|
20230621,115500,3053566950,22050,22000,22050,22000,435
|
|
20230621,115400,3043995150,22050,22000,22050,22000,126
|
|
20230621,115300,3041222900,22050,22000,22050,22000,138
|
|
20230621,115200,3038185100,22000,22050,22050,22000,251
|
|
20230621,115100,3032662850,22000,22050,22050,22000,317
|
|
20230621,115000,3025682150,22000,22000,22000,22000,100
|
|
20230621,114900,3023482150,22050,22050,22050,22000,844
|
|
20230621,114800,3004908900,22050,22000,22100,22000,721
|
|
20230621,114700,2989011450,22050,22000,22050,22000,362
|
|
20230621,114600,2981042450,22050,21950,22050,21950,299
|
|
20230621,114500,2974474950,22000,22000,22050,22000,125
|
|
20230621,114400,2971723200,22000,22000,22050,22000,1567
|
|
20230621,114300,2937249000,22000,22000,22050,21950,1436
|
|
20230621,114200,2905657350,22050,22050,22050,22000,140
|
|
20230621,114100,2902575050,22000,22000,22050,22000,207
|
|
20230621,114000,2898020750,22000,22000,22050,22000,299
|
|
20230621,113900,2891440650,22000,22000,22000,22000,127
|
|
20230621,113800,2888646650,22050,22050,22050,22000,146
|
|
20230621,113700,2885431250,22000,22000,22050,22000,366
|
|
20230621,113600,2877377400,22000,22000,22050,22000,173
|
|
20230621,113500,2873571000,22000,22050,22050,22000,270
|
|
20230621,113400,2867629700,22050,22050,22050,22000,403
|
|
20230621,113300,2858761050,22050,22000,22050,22000,158
|
|
20230621,113200,2855283350,22000,22000,22050,22000,244
|
|
20230621,113100,2849915300,22000,22050,22050,21950,1047
|
|
20230621,113000,2826882600,22000,22050,22050,22000,1969
|
|
20230621,112900,2783554200,22050,22050,22050,22050,139
|
|
20230621,112800,2780489250,22050,22050,22100,22050,252
|
|
20230621,112700,2774932450,22050,22050,22050,22050,157
|
|
20230621,112600,2771470600,22050,22050,22100,22050,172
|
|
20230621,112500,2767676150,22000,22050,22100,22000,635
|
|
20230621,112400,2753677850,22100,22050,22100,22050,167
|
|
20230621,112300,2749995400,22050,22050,22100,22000,6461
|
|
20230621,112200,2607789350,22100,22000,22100,22000,1164
|
|
20230621,112100,2582148750,22050,22100,22100,22050,1255
|
|
20230621,112000,2554474200,22100,22000,22100,22000,962
|
|
20230621,111900,2533264200,22000,22100,22100,22000,933
|
|
20230621,111800,2512700050,22100,22050,22100,22050,248
|
|
20230621,111700,2507229900,22050,22050,22100,22050,460
|
|
20230621,111600,2497079250,22050,22100,22100,22050,458
|
|
20230621,111500,2486975300,22100,22100,22100,22050,338
|
|
20230621,111400,2479520200,22050,22050,22050,22050,1213
|
|
20230621,111300,2452773550,22050,22100,22100,22050,491
|
|
20230621,111200,2441945150,22050,22100,22100,22050,140
|
|
20230621,111100,2438856000,22100,22100,22100,22050,459
|
|
20230621,111000,2428719400,22100,22100,22100,22100,759
|
|
20230621,110900,2411945500,22100,22100,22150,22100,224
|
|
20230621,110800,2406994800,22100,22100,22150,22100,111
|
|
20230621,110700,2404541250,22100,22150,22150,22100,273
|
|
20230621,110600,2398507250,22100,22100,22150,22100,228
|
|
20230621,110500,2393468400,22150,22100,22150,22050,189
|
|
20230621,110400,2389295600,22100,22050,22150,22050,1006
|
|
20230621,110300,2367076350,22100,22050,22100,22050,209
|
|
20230621,110200,2362467750,22050,22050,22100,22050,577
|
|
20230621,110100,2349743050,22050,22050,22100,22050,385
|
|
20230621,110000,2341252900,22100,22100,22100,22050,210
|
|
20230621,105900,2336617950,22100,22100,22100,22050,342
|
|
20230621,105800,2329073400,22050,22100,22100,22050,712
|
|
20230621,105700,2313366850,22100,22050,22100,22050,883
|
|
20230621,105600,2293889850,22000,22000,22050,22000,212
|
|
20230621,105500,2289224200,22050,22000,22050,22000,1588
|
|
20230621,105400,2254272100,22000,22000,22050,22000,1545
|
|
20230621,105300,2220279750,22000,22000,22050,22000,588
|
|
20230621,105200,2207343500,22000,22000,22000,21950,1229
|
|
20230621,105100,2180310100,22050,22000,22050,21950,1218
|
|
20230621,105000,2153520050,22000,22050,22050,21950,8578
|
|
20230621,104900,1964792050,22050,22000,22100,22000,1137
|
|
20230621,104800,1939732600,22050,22100,22150,22050,7044
|
|
20230621,104700,1784240350,22150,22150,22150,22100,362
|
|
20230621,104600,1776235400,22100,22100,22150,22100,800
|
|
20230621,104500,1758549800,22100,22100,22150,22100,590
|
|
20230621,104400,1745510500,22150,22150,22150,22100,948
|
|
20230621,104300,1724522650,22150,22200,22200,22150,1172
|
|
20230621,104200,1698562550,22150,22150,22200,22150,257
|
|
20230621,104100,1692868850,22150,22150,22200,22150,302
|
|
20230621,104000,1686179500,22150,22200,22200,22150,197
|
|
20230621,103900,1681814200,22150,22200,22200,22150,747
|
|
20230621,103800,1665268100,22150,22150,22200,22150,429
|
|
20230621,103700,1655759500,22150,22200,22200,22150,546
|
|
20230621,103600,1643643450,22200,22200,22200,22150,289
|
|
20230621,103500,1637239650,22150,22150,22200,22150,746
|
|
20230621,103400,1620696350,22200,22200,22200,22150,315
|
|
20230621,103300,1613707150,22200,22200,22200,22150,365
|
|
20230621,103200,1605611650,22200,22150,22200,22150,1031
|
|
20230621,103100,1582743600,22200,22150,22200,22150,167
|
|
20230621,103000,1579044200,22200,22200,22250,22150,793
|
|
20230621,102900,1561443550,22200,22200,22200,22150,285
|
|
20230621,102800,1555129600,22200,22150,22200,22150,287
|
|
20230621,102700,1548772450,22150,22200,22200,22150,87
|
|
20230621,102600,1546844750,22150,22150,22200,22150,1253
|
|
20230621,102500,1519050450,22150,22150,22200,22100,1743
|
|
20230621,102400,1480446200,22150,22200,22250,22150,432
|
|
20230621,102300,1470863850,22200,22200,22250,22200,378
|
|
20230621,102200,1462471500,22200,22200,22250,22200,1194
|
|
20230621,102100,1435937600,22200,22200,22200,22150,1786
|
|
20230621,102000,1396300000,22150,22200,22200,22150,852
|
|
20230621,101900,1377424250,22200,22150,22200,22150,1315
|
|
20230621,101800,1348239850,22150,22150,22200,22150,1094
|
|
20230621,101700,1324007200,22200,22250,22250,22150,3449
|
|
20230621,101600,1247455950,22250,22250,22250,22200,534
|
|
20230621,101500,1235596400,22250,22250,22250,22200,713
|
|
20230621,101400,1219746950,22200,22300,22300,22200,1080
|
|
20230621,101300,1195723900,22300,22250,22300,22200,1910
|
|
20230621,101200,1153231950,22250,22300,22300,22250,1129
|
|
20230621,101100,1128078750,22300,22350,22350,22250,3713
|
|
20230621,101000,1045281150,22300,22350,22400,22300,520
|
|
20230621,100900,1033667500,22350,22300,22350,22300,507
|
|
20230621,100800,1022345950,22300,22350,22350,22300,364
|
|
20230621,100700,1014219600,22350,22350,22350,22350,378
|
|
20230621,100600,1005771300,22350,22350,22400,22300,3289
|
|
20230621,100500,932263550,22350,22400,22400,22350,835
|
|
20230621,100400,913576400,22400,22400,22400,22400,207
|
|
20230621,100300,908939600,22450,22350,22500,22350,511
|
|
20230621,100200,897473600,22350,22400,22450,22350,925
|
|
20230621,100100,876756000,22450,22450,22450,22400,104
|
|
20230621,100000,874425850,22400,22400,22450,22400,798
|
|
20230621,095900,856548950,22400,22450,22450,22400,239
|
|
20230621,095800,851195300,22400,22450,22450,22400,1659
|
|
20230621,095700,813951150,22500,22500,22500,22500,178
|
|
20230621,095600,809946150,22500,22500,22550,22500,108
|
|
20230621,095500,807514650,22500,22450,22500,22450,743
|
|
20230621,095400,790800550,22500,22500,22500,22450,116
|
|
20230621,095300,788193300,22500,22500,22500,22450,240
|
|
20230621,095200,782799700,22450,22450,22450,22400,135
|
|
20230621,095100,779772250,22450,22400,22450,22400,86
|
|
20230621,095000,777843300,22400,22450,22450,22400,414
|
|
20230621,094900,768549200,22450,22450,22450,22400,337
|
|
20230621,094800,760990350,22450,22400,22450,22400,318
|
|
20230621,094700,753866800,22400,22400,22400,22400,665
|
|
20230621,094600,738970800,22400,22400,22450,22350,1195
|
|
20230621,094500,712206350,22450,22400,22450,22400,106
|
|
20230621,094400,709828900,22400,22400,22450,22400,897
|
|
20230621,094300,689708300,22400,22400,22450,22350,1254
|
|
20230621,094200,661622250,22400,22400,22450,22400,147
|
|
20230621,094100,658326950,22400,22450,22450,22400,3398
|
|
20230621,094000,582116650,22450,22500,22500,22450,715
|
|
20230621,093900,566035550,22500,22500,22550,22500,117
|
|
20230621,093800,563402800,22500,22500,22500,22500,937
|
|
20230621,093700,542320300,22500,22500,22500,22500,362
|
|
20230621,093600,534175300,22500,22500,22550,22450,1176
|
|
20230621,093500,507718450,22500,22500,22500,22450,2389
|
|
20230621,093400,453969250,22550,22600,22600,22500,1417
|
|
20230621,093300,421992250,22600,22650,22650,22600,115
|
|
20230621,093200,419392400,22600,22650,22650,22600,467
|
|
20230621,093100,408836200,22650,22650,22650,22600,249
|
|
20230621,093000,403207650,22650,22650,22650,22600,194
|
|
20230621,092900,398822350,22600,22650,22650,22600,1114
|
|
20230621,092800,373594900,22700,22700,22700,22700,21
|
|
20230621,092700,373118200,22700,22650,22700,22650,51
|
|
20230621,092600,371960550,22650,22700,22700,22650,234
|
|
20230621,092500,366660300,22700,22750,22750,22700,135
|
|
20230621,092400,363595600,22700,22750,22750,22700,136
|
|
20230621,092300,360508350,22750,22700,22750,22700,279
|
|
20230621,092200,354174950,22700,22700,22700,22700,10
|
|
20230621,092100,353947950,22750,22650,22750,22650,234
|
|
20230621,092000,348637050,22750,22600,22750,22600,1191
|
|
20230621,091900,321660250,22650,22600,22650,22600,474
|
|
20230621,091800,310947200,22600,22650,22650,22600,115
|
|
20230621,091700,308342550,22650,22700,22700,22600,1160
|
|
20230621,091600,282062200,22750,22750,22800,22700,321
|
|
20230621,091500,274764650,22750,22700,22750,22700,328
|
|
20230621,091400,267307600,22700,22650,22700,22650,1520
|
|
20230621,091300,232806900,22650,22700,22700,22650,226
|
|
20230621,091200,227680550,22700,22750,22750,22650,198
|
|
20230621,091100,223181800,22750,22750,22750,22700,1626
|
|
20230621,091000,186205300,22750,22900,22900,22700,1851
|
|
20230621,090900,143882150,22900,22900,22950,22850,243
|
|
20230621,090800,138317800,22900,22900,22900,22900,0
|
|
20230621,090700,138317800,22900,22950,23000,22850,2167
|
|
20230621,090600,88576400,23000,22900,23000,22900,378
|
|
20230621,090500,79903750,22900,22950,22950,22800,996
|
|
20230621,090400,57124350,22900,22750,22900,22750,1050
|
|
20230621,090300,33162700,22750,22750,22800,22750,213
|
|
20230621,090200,28311950,22700,22750,22750,22650,109
|
|
20230621,090100,25839100,22700,22800,22800,22700,109
|
|
20230621,090000,23362600,22700,22650,22700,22650,1031
|