730 lines
38 KiB
CSV
730 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,210700,2183332900,21150,21150,21150,21150,1668
|
|
20230620,210600,2183332900,21150,21150,21150,21150,0
|
|
20230620,210500,2183332900,21150,21150,21150,21150,0
|
|
20230620,210400,2183332900,21150,21150,21150,21150,0
|
|
20230620,210300,2183332900,21150,21150,21150,21150,0
|
|
20230620,210200,2183332900,21150,21150,21150,21150,0
|
|
20230620,210100,2183332900,21150,21150,21150,21150,0
|
|
20230620,210000,2183332900,21150,21150,21150,21150,0
|
|
20230620,205900,2183332900,21150,21150,21150,21150,0
|
|
20230620,205800,2183332900,21150,21150,21150,21150,0
|
|
20230620,205700,2183332900,21150,21150,21150,21150,0
|
|
20230620,205600,2183332900,21150,21150,21150,21150,0
|
|
20230620,205500,2183332900,21150,21150,21150,21150,0
|
|
20230620,205400,2183332900,21150,21150,21150,21150,0
|
|
20230620,205300,2183332900,21150,21150,21150,21150,0
|
|
20230620,205200,2183332900,21150,21150,21150,21150,0
|
|
20230620,205100,2183332900,21150,21150,21150,21150,0
|
|
20230620,205000,2183332900,21150,21150,21150,21150,0
|
|
20230620,204900,2183332900,21150,21150,21150,21150,0
|
|
20230620,204800,2183332900,21150,21150,21150,21150,0
|
|
20230620,204700,2183332900,21150,21150,21150,21150,0
|
|
20230620,204600,2183332900,21150,21150,21150,21150,0
|
|
20230620,204500,2183332900,21150,21150,21150,21150,0
|
|
20230620,204400,2183332900,21150,21150,21150,21150,0
|
|
20230620,204300,2183332900,21150,21150,21150,21150,0
|
|
20230620,204200,2183332900,21150,21150,21150,21150,0
|
|
20230620,204100,2183332900,21150,21150,21150,21150,0
|
|
20230620,204000,2183332900,21150,21150,21150,21150,0
|
|
20230620,203900,2183332900,21150,21150,21150,21150,0
|
|
20230620,203800,2183332900,21150,21150,21150,21150,0
|
|
20230620,203700,2183332900,21150,21150,21150,21150,1668
|
|
20230620,203600,2183332900,21150,21150,21150,21150,0
|
|
20230620,203500,2183332900,21150,21150,21150,21150,0
|
|
20230620,203400,2183332900,21150,21150,21150,21150,0
|
|
20230620,203300,2183332900,21150,21150,21150,21150,0
|
|
20230620,203200,2183332900,21150,21150,21150,21150,0
|
|
20230620,203100,2183332900,21150,21150,21150,21150,0
|
|
20230620,203000,2183332900,21150,21150,21150,21150,0
|
|
20230620,202900,2183332900,21150,21150,21150,21150,0
|
|
20230620,202800,2183332900,21150,21150,21150,21150,0
|
|
20230620,202700,2183332900,21150,21150,21150,21150,0
|
|
20230620,202600,2183332900,21150,21150,21150,21150,0
|
|
20230620,202500,2183332900,21150,21150,21150,21150,0
|
|
20230620,202400,2183332900,21150,21150,21150,21150,0
|
|
20230620,202300,2183332900,21150,21150,21150,21150,0
|
|
20230620,202200,2183332900,21150,21150,21150,21150,0
|
|
20230620,202100,2183332900,21150,21150,21150,21150,0
|
|
20230620,202000,2183332900,21150,21150,21150,21150,0
|
|
20230620,201900,2183332900,21150,21150,21150,21150,0
|
|
20230620,201800,2183332900,21150,21150,21150,21150,0
|
|
20230620,201700,2183332900,21150,21150,21150,21150,0
|
|
20230620,201600,2183332900,21150,21150,21150,21150,0
|
|
20230620,201500,2183332900,21150,21150,21150,21150,0
|
|
20230620,201400,2183332900,21150,21150,21150,21150,0
|
|
20230620,201300,2183332900,21150,21150,21150,21150,0
|
|
20230620,201200,2183332900,21150,21150,21150,21150,0
|
|
20230620,201100,2183332900,21150,21150,21150,21150,0
|
|
20230620,201000,2183332900,21150,21150,21150,21150,0
|
|
20230620,200900,2183332900,21150,21150,21150,21150,0
|
|
20230620,200800,2183332900,21150,21150,21150,21150,0
|
|
20230620,200700,2183332900,21150,21150,21150,21150,1668
|
|
20230620,200600,2183332900,21150,21150,21150,21150,0
|
|
20230620,200500,2183332900,21150,21150,21150,21150,0
|
|
20230620,200400,2183332900,21150,21150,21150,21150,0
|
|
20230620,200300,2183332900,21150,21150,21150,21150,0
|
|
20230620,200200,2183332900,21150,21150,21150,21150,0
|
|
20230620,200100,2183332900,21150,21150,21150,21150,0
|
|
20230620,200000,2183332900,21150,21150,21150,21150,0
|
|
20230620,195900,2183332900,21150,21150,21150,21150,0
|
|
20230620,195800,2183332900,21150,21150,21150,21150,0
|
|
20230620,195700,2183332900,21150,21150,21150,21150,0
|
|
20230620,195600,2183332900,21150,21150,21150,21150,0
|
|
20230620,195500,2183332900,21150,21150,21150,21150,0
|
|
20230620,195400,2183332900,21150,21150,21150,21150,0
|
|
20230620,195300,2183332900,21150,21150,21150,21150,0
|
|
20230620,195200,2183332900,21150,21150,21150,21150,0
|
|
20230620,195100,2183332900,21150,21150,21150,21150,0
|
|
20230620,195000,2183332900,21150,21150,21150,21150,0
|
|
20230620,194900,2183332900,21150,21150,21150,21150,0
|
|
20230620,194800,2183332900,21150,21150,21150,21150,0
|
|
20230620,194700,2183332900,21150,21150,21150,21150,0
|
|
20230620,194600,2183332900,21150,21150,21150,21150,0
|
|
20230620,194500,2183332900,21150,21150,21150,21150,0
|
|
20230620,194400,2183332900,21150,21150,21150,21150,0
|
|
20230620,194300,2183332900,21150,21150,21150,21150,0
|
|
20230620,194200,2183332900,21150,21150,21150,21150,0
|
|
20230620,194100,2183332900,21150,21150,21150,21150,0
|
|
20230620,194000,2183332900,21150,21150,21150,21150,0
|
|
20230620,193900,2183332900,21150,21150,21150,21150,0
|
|
20230620,193800,2183332900,21150,21150,21150,21150,0
|
|
20230620,193700,2183332900,21150,21150,21150,21150,1668
|
|
20230620,193600,2183332900,21150,21150,21150,21150,0
|
|
20230620,193500,2183332900,21150,21150,21150,21150,0
|
|
20230620,193400,2183332900,21150,21150,21150,21150,0
|
|
20230620,193300,2183332900,21150,21150,21150,21150,0
|
|
20230620,193200,2183332900,21150,21150,21150,21150,0
|
|
20230620,193100,2183332900,21150,21150,21150,21150,0
|
|
20230620,193000,2183332900,21150,21150,21150,21150,0
|
|
20230620,192900,2183332900,21150,21150,21150,21150,0
|
|
20230620,192800,2183332900,21150,21150,21150,21150,0
|
|
20230620,192700,2183332900,21150,21150,21150,21150,0
|
|
20230620,192600,2183332900,21150,21150,21150,21150,0
|
|
20230620,192500,2183332900,21150,21150,21150,21150,0
|
|
20230620,192400,2183332900,21150,21150,21150,21150,0
|
|
20230620,192300,2183332900,21150,21150,21150,21150,0
|
|
20230620,192200,2183332900,21150,21150,21150,21150,0
|
|
20230620,192100,2183332900,21150,21150,21150,21150,0
|
|
20230620,192000,2183332900,21150,21150,21150,21150,0
|
|
20230620,191900,2183332900,21150,21150,21150,21150,0
|
|
20230620,191800,2183332900,21150,21150,21150,21150,0
|
|
20230620,191700,2183332900,21150,21150,21150,21150,0
|
|
20230620,191600,2183332900,21150,21150,21150,21150,0
|
|
20230620,191500,2183332900,21150,21150,21150,21150,0
|
|
20230620,191400,2183332900,21150,21150,21150,21150,0
|
|
20230620,191300,2183332900,21150,21150,21150,21150,0
|
|
20230620,191200,2183332900,21150,21150,21150,21150,0
|
|
20230620,191100,2183332900,21150,21150,21150,21150,0
|
|
20230620,191000,2183332900,21150,21150,21150,21150,0
|
|
20230620,190900,2183332900,21150,21150,21150,21150,0
|
|
20230620,190800,2183332900,21150,21150,21150,21150,0
|
|
20230620,190700,2183332900,21150,21150,21150,21150,1668
|
|
20230620,190600,2183332900,21150,21150,21150,21150,0
|
|
20230620,190500,2183332900,21150,21150,21150,21150,0
|
|
20230620,190400,2183332900,21150,21150,21150,21150,0
|
|
20230620,190300,2183332900,21150,21150,21150,21150,0
|
|
20230620,190200,2183332900,21150,21150,21150,21150,0
|
|
20230620,190100,2183332900,21150,21150,21150,21150,0
|
|
20230620,190000,2183332900,21150,21150,21150,21150,0
|
|
20230620,185900,2183332900,21150,21150,21150,21150,0
|
|
20230620,185800,2183332900,21150,21150,21150,21150,0
|
|
20230620,185700,2183332900,21150,21150,21150,21150,0
|
|
20230620,185600,2183332900,21150,21150,21150,21150,0
|
|
20230620,185500,2183332900,21150,21150,21150,21150,0
|
|
20230620,185400,2183332900,21150,21150,21150,21150,0
|
|
20230620,185300,2183332900,21150,21150,21150,21150,0
|
|
20230620,185200,2183332900,21150,21150,21150,21150,0
|
|
20230620,185100,2183332900,21150,21150,21150,21150,0
|
|
20230620,185000,2183332900,21150,21150,21150,21150,0
|
|
20230620,184900,2183332900,21150,21150,21150,21150,0
|
|
20230620,184800,2183332900,21150,21150,21150,21150,0
|
|
20230620,184700,2183332900,21150,21150,21150,21150,0
|
|
20230620,184600,2183332900,21150,21150,21150,21150,0
|
|
20230620,184500,2183332900,21150,21150,21150,21150,0
|
|
20230620,184400,2183332900,21150,21150,21150,21150,0
|
|
20230620,184300,2183332900,21150,21150,21150,21150,0
|
|
20230620,184200,2183332900,21150,21150,21150,21150,0
|
|
20230620,184100,2183332900,21150,21150,21150,21150,0
|
|
20230620,184000,2183332900,21150,21150,21150,21150,0
|
|
20230620,183900,2183332900,21150,21150,21150,21150,0
|
|
20230620,183800,2183332900,21150,21150,21150,21150,0
|
|
20230620,183700,2183332900,21150,21150,21150,21150,1668
|
|
20230620,183600,2183332900,21150,21150,21150,21150,0
|
|
20230620,183500,2183332900,21150,21150,21150,21150,0
|
|
20230620,183400,2183332900,21150,21150,21150,21150,0
|
|
20230620,183300,2183332900,21150,21150,21150,21150,0
|
|
20230620,183200,2183332900,21150,21150,21150,21150,0
|
|
20230620,183100,2183332900,21150,21150,21150,21150,0
|
|
20230620,183000,2183332900,21150,21150,21150,21150,0
|
|
20230620,182900,2183332900,21150,21150,21150,21150,0
|
|
20230620,182800,2183332900,21150,21150,21150,21150,0
|
|
20230620,182700,2183332900,21150,21150,21150,21150,0
|
|
20230620,182600,2183332900,21150,21150,21150,21150,0
|
|
20230620,182500,2183332900,21150,21150,21150,21150,0
|
|
20230620,182400,2183332900,21150,21150,21150,21150,0
|
|
20230620,182300,2183332900,21150,21150,21150,21150,0
|
|
20230620,182200,2183332900,21150,21150,21150,21150,0
|
|
20230620,182100,2183332900,21150,21150,21150,21150,0
|
|
20230620,182000,2183332900,21150,21150,21150,21150,0
|
|
20230620,181900,2183332900,21150,21150,21150,21150,0
|
|
20230620,181800,2183332900,21150,21150,21150,21150,0
|
|
20230620,181700,2183332900,21150,21150,21150,21150,0
|
|
20230620,181600,2183332900,21150,21150,21150,21150,0
|
|
20230620,181500,2183332900,21150,21150,21150,21150,0
|
|
20230620,181400,2183332900,21150,21150,21150,21150,0
|
|
20230620,181300,2183332900,21150,21150,21150,21150,0
|
|
20230620,181200,2183332900,21150,21150,21150,21150,0
|
|
20230620,181100,2183332900,21150,21150,21150,21150,0
|
|
20230620,181000,2183332900,21150,21150,21150,21150,0
|
|
20230620,180900,2183332900,21150,21150,21150,21150,0
|
|
20230620,180800,2183332900,21150,21150,21150,21150,0
|
|
20230620,180700,2183332900,21150,21150,21150,21150,1668
|
|
20230620,180600,2183332900,21150,21150,21150,21150,0
|
|
20230620,180500,2183332900,21150,21150,21150,21150,0
|
|
20230620,180400,2183332900,21150,21150,21150,21150,0
|
|
20230620,180300,2183332900,21150,21150,21150,21150,0
|
|
20230620,180200,2183332900,21150,21150,21150,21150,0
|
|
20230620,180100,2183332900,21150,21150,21150,21150,0
|
|
20230620,180000,2183332900,21150,21150,21150,21150,0
|
|
20230620,175900,2183332900,21150,21150,21150,21150,0
|
|
20230620,175800,2183332900,21150,21150,21150,21150,0
|
|
20230620,175700,2183332900,21150,21150,21150,21150,0
|
|
20230620,175600,2183332900,21150,21150,21150,21150,0
|
|
20230620,175500,2183332900,21150,21150,21150,21150,0
|
|
20230620,175400,2183332900,21150,21150,21150,21150,0
|
|
20230620,175300,2183332900,21150,21150,21150,21150,0
|
|
20230620,175200,2183332900,21150,21150,21150,21150,0
|
|
20230620,175100,2183332900,21150,21150,21150,21150,0
|
|
20230620,175000,2183332900,21150,21150,21150,21150,0
|
|
20230620,174900,2183332900,21150,21150,21150,21150,0
|
|
20230620,174800,2183332900,21150,21150,21150,21150,0
|
|
20230620,174700,2183332900,21150,21150,21150,21150,0
|
|
20230620,174600,2183332900,21150,21150,21150,21150,0
|
|
20230620,174500,2183332900,21150,21150,21150,21150,0
|
|
20230620,174400,2183332900,21150,21150,21150,21150,0
|
|
20230620,174300,2183332900,21150,21150,21150,21150,0
|
|
20230620,174200,2183332900,21150,21150,21150,21150,0
|
|
20230620,174100,2183332900,21150,21150,21150,21150,0
|
|
20230620,174000,2183332900,21150,21150,21150,21150,0
|
|
20230620,173900,2183332900,21150,21150,21150,21150,0
|
|
20230620,173800,2183332900,21150,21150,21150,21150,0
|
|
20230620,173700,2183332900,21150,21150,21150,21150,1668
|
|
20230620,173600,2183332900,21150,21150,21150,21150,0
|
|
20230620,173500,2183332900,21150,21150,21150,21150,0
|
|
20230620,173400,2183332900,21150,21150,21150,21150,0
|
|
20230620,173300,2183332900,21150,21150,21150,21150,0
|
|
20230620,173200,2183332900,21150,21150,21150,21150,0
|
|
20230620,173100,2183332900,21150,21150,21150,21150,0
|
|
20230620,173000,2183332900,21150,21150,21150,21150,0
|
|
20230620,172900,2183332900,21150,21150,21150,21150,0
|
|
20230620,172800,2183332900,21150,21150,21150,21150,0
|
|
20230620,172700,2183332900,21150,21150,21150,21150,0
|
|
20230620,172600,2183332900,21150,21150,21150,21150,0
|
|
20230620,172500,2183332900,21150,21150,21150,21150,0
|
|
20230620,172400,2183332900,21150,21150,21150,21150,0
|
|
20230620,172300,2183332900,21150,21150,21150,21150,0
|
|
20230620,172200,2183332900,21150,21150,21150,21150,0
|
|
20230620,172100,2183332900,21150,21150,21150,21150,0
|
|
20230620,172000,2183332900,21150,21150,21150,21150,0
|
|
20230620,171900,2183332900,21150,21150,21150,21150,0
|
|
20230620,171800,2183332900,21150,21150,21150,21150,0
|
|
20230620,171700,2183332900,21150,21150,21150,21150,0
|
|
20230620,171600,2183332900,21150,21150,21150,21150,0
|
|
20230620,171500,2183332900,21150,21150,21150,21150,0
|
|
20230620,171400,2183332900,21150,21150,21150,21150,0
|
|
20230620,171300,2183332900,21150,21150,21150,21150,0
|
|
20230620,171200,2183332900,21150,21150,21150,21150,0
|
|
20230620,171100,2183332900,21150,21150,21150,21150,0
|
|
20230620,171000,2183332900,21150,21150,21150,21150,0
|
|
20230620,170900,2183332900,21150,21150,21150,21150,0
|
|
20230620,170800,2183332900,21150,21150,21150,21150,0
|
|
20230620,170700,2183332900,21150,21150,21150,21150,1668
|
|
20230620,170600,2183332900,21150,21150,21150,21150,0
|
|
20230620,170500,2183332900,21150,21150,21150,21150,0
|
|
20230620,170400,2183332900,21150,21150,21150,21150,0
|
|
20230620,170300,2183332900,21150,21150,21150,21150,0
|
|
20230620,170200,2183332900,21150,21150,21150,21150,0
|
|
20230620,170100,2183332900,21150,21150,21150,21150,0
|
|
20230620,170000,2183332900,21150,21150,21150,21150,0
|
|
20230620,165900,2183332900,21150,21150,21150,21150,0
|
|
20230620,165800,2183332900,21150,21150,21150,21150,0
|
|
20230620,165700,2183332900,21150,21150,21150,21150,0
|
|
20230620,165600,2183332900,21150,21150,21150,21150,0
|
|
20230620,165500,2183332900,21150,21150,21150,21150,0
|
|
20230620,165400,2183332900,21150,21150,21150,21150,0
|
|
20230620,165300,2183332900,21150,21150,21150,21150,0
|
|
20230620,165200,2183332900,21150,21150,21150,21150,0
|
|
20230620,165100,2183332900,21150,21150,21150,21150,0
|
|
20230620,165000,2183332900,21150,21150,21150,21150,0
|
|
20230620,164900,2183332900,21150,21150,21150,21150,0
|
|
20230620,164800,2183332900,21150,21150,21150,21150,0
|
|
20230620,164700,2183332900,21150,21150,21150,21150,0
|
|
20230620,164600,2183332900,21150,21150,21150,21150,0
|
|
20230620,164500,2183332900,21150,21150,21150,21150,0
|
|
20230620,164400,2183332900,21150,21150,21150,21150,0
|
|
20230620,164300,2183332900,21150,21150,21150,21150,0
|
|
20230620,164200,2183332900,21150,21150,21150,21150,0
|
|
20230620,164100,2183332900,21150,21150,21150,21150,0
|
|
20230620,164000,2183332900,21150,21150,21150,21150,0
|
|
20230620,163900,2183332900,21150,21150,21150,21150,0
|
|
20230620,163800,2183332900,21150,21150,21150,21150,0
|
|
20230620,163700,2183332900,21150,21150,21150,21150,1668
|
|
20230620,163600,2183332900,21150,21150,21150,21150,0
|
|
20230620,163500,2183332900,21150,21150,21150,21150,0
|
|
20230620,163400,2183332900,21150,21150,21150,21150,0
|
|
20230620,163300,2183332900,21150,21150,21150,21150,0
|
|
20230620,163200,2183332900,21150,21150,21150,21150,0
|
|
20230620,163100,2183332900,21150,21150,21150,21150,0
|
|
20230620,163000,2183332900,21150,21150,21150,21150,0
|
|
20230620,162900,2183332900,21150,21150,21150,21150,0
|
|
20230620,162800,2183332900,21150,21150,21150,21150,0
|
|
20230620,162700,2183332900,21150,21150,21150,21150,0
|
|
20230620,162600,2183332900,21150,21150,21150,21150,0
|
|
20230620,162500,2183332900,21150,21150,21150,21150,0
|
|
20230620,162400,2183332900,21150,21150,21150,21150,0
|
|
20230620,162300,2183332900,21150,21150,21150,21150,0
|
|
20230620,162200,2183332900,21150,21150,21150,21150,0
|
|
20230620,162100,2183332900,21150,21150,21150,21150,0
|
|
20230620,162000,2183332900,21150,21150,21150,21150,0
|
|
20230620,161900,2183332900,21150,21150,21150,21150,0
|
|
20230620,161800,2183332900,21150,21150,21150,21150,0
|
|
20230620,161700,2183332900,21150,21150,21150,21150,0
|
|
20230620,161600,2183332900,21150,21150,21150,21150,0
|
|
20230620,161500,2183332900,21150,21150,21150,21150,0
|
|
20230620,161400,2183332900,21150,21150,21150,21150,0
|
|
20230620,161300,2183332900,21150,21150,21150,21150,0
|
|
20230620,161200,2183332900,21150,21150,21150,21150,0
|
|
20230620,161100,2183332900,21150,21150,21150,21150,0
|
|
20230620,161000,2183332900,21150,21150,21150,21150,0
|
|
20230620,160900,2183332900,21150,21150,21150,21150,0
|
|
20230620,160800,2183332900,21150,21150,21150,21150,0
|
|
20230620,160700,2183332900,21150,21150,21150,21150,1668
|
|
20230620,160600,2183332900,21150,21150,21150,21150,0
|
|
20230620,160500,2183332900,21150,21150,21150,21150,0
|
|
20230620,160400,2183332900,21150,21150,21150,21150,0
|
|
20230620,160300,2183332900,21150,21150,21150,21150,0
|
|
20230620,160200,2183332900,21150,21150,21150,21150,0
|
|
20230620,160100,2183332900,21150,21150,21150,21150,0
|
|
20230620,160000,2183332900,21150,21150,21150,21150,0
|
|
20230620,155900,2183332900,21150,21150,21150,21150,0
|
|
20230620,155800,2183332900,21150,21150,21150,21150,0
|
|
20230620,155700,2183332900,21150,21150,21150,21150,0
|
|
20230620,155600,2183332900,21150,21150,21150,21150,0
|
|
20230620,155500,2183332900,21150,21150,21150,21150,0
|
|
20230620,155400,2183332900,21150,21150,21150,21150,0
|
|
20230620,155300,2183332900,21150,21150,21150,21150,0
|
|
20230620,155200,2183332900,21150,21150,21150,21150,0
|
|
20230620,155100,2183332900,21150,21150,21150,21150,0
|
|
20230620,155000,2183332900,21150,21150,21150,21150,0
|
|
20230620,154900,2183332900,21150,21150,21150,21150,0
|
|
20230620,154800,2183332900,21150,21150,21150,21150,0
|
|
20230620,154700,2183332900,21150,21150,21150,21150,0
|
|
20230620,154600,2183332900,21150,21150,21150,21150,0
|
|
20230620,154500,2183332900,21150,21150,21150,21150,0
|
|
20230620,154400,2183332900,21150,21150,21150,21150,0
|
|
20230620,154300,2183332900,21150,21150,21150,21150,0
|
|
20230620,154200,2183332900,21150,21150,21150,21150,0
|
|
20230620,154100,2183332900,21150,21150,21150,21150,0
|
|
20230620,154000,2183332900,21150,21150,21150,21150,0
|
|
20230620,153900,2183332900,21150,21150,21150,21150,0
|
|
20230620,153800,2183332900,21150,21150,21150,21150,0
|
|
20230620,153700,2183332900,21150,21150,21150,21150,1668
|
|
20230620,153600,2183332900,21150,21150,21150,21150,0
|
|
20230620,153500,2183332900,21150,21150,21150,21150,0
|
|
20230620,153400,2183332900,21150,21150,21150,21150,0
|
|
20230620,153300,2183332900,21150,21150,21150,21150,0
|
|
20230620,153200,2183332900,21150,21150,21150,21150,0
|
|
20230620,153100,2183332900,21150,21150,21150,21150,0
|
|
20230620,153000,2183332900,21150,21150,21150,21150,1668
|
|
20230620,152900,2148054700,21300,21300,21300,21300,0
|
|
20230620,152800,2148054700,21300,21300,21300,21300,0
|
|
20230620,152700,2148054700,21300,21300,21300,21300,0
|
|
20230620,152600,2148054700,21300,21300,21300,21300,0
|
|
20230620,152500,2148054700,21300,21300,21300,21300,0
|
|
20230620,152400,2148054700,21300,21300,21300,21300,0
|
|
20230620,152300,2148054700,21300,21300,21300,21300,0
|
|
20230620,152200,2148054700,21300,21300,21300,21300,0
|
|
20230620,152100,2148054700,21300,21300,21300,21300,0
|
|
20230620,152000,2148054700,21300,21300,21300,21300,0
|
|
20230620,151900,2148054700,21300,21300,21300,21250,977
|
|
20230620,151800,2127244650,21300,21250,21300,21200,383
|
|
20230620,151700,2119108450,21250,21250,21250,21250,338
|
|
20230620,151600,2111925950,21250,21250,21250,21200,284
|
|
20230620,151500,2105894700,21250,21250,21250,21250,130
|
|
20230620,151400,2103132200,21250,21250,21250,21250,66
|
|
20230620,151300,2101729700,21150,21150,21150,21150,8
|
|
20230620,151200,2101560500,21250,21250,21250,21250,23
|
|
20230620,151100,2101071750,21250,21250,21250,21250,1
|
|
20230620,151000,2101050500,21250,21150,21250,21150,543
|
|
20230620,150900,2089512550,21250,21200,21250,21200,10
|
|
20230620,150800,2089300100,21250,21250,21250,21250,7
|
|
20230620,150700,2089151350,21250,21150,21250,21150,5
|
|
20230620,150600,2089045400,21150,21250,21250,21150,10
|
|
20230620,150500,2088833800,21250,21250,21250,21250,0
|
|
20230620,150400,2088833800,21250,21300,21300,21250,2112
|
|
20230620,150300,2043953750,21300,21250,21300,21250,16
|
|
20230620,150200,2043613200,21250,21250,21250,21250,62
|
|
20230620,150100,2042295700,21250,21100,21250,21100,513
|
|
20230620,150000,2031425950,21100,21100,21100,21100,100
|
|
20230620,145900,2029315950,21150,21150,21150,21150,131
|
|
20230620,145800,2026545300,21150,21150,21150,21150,0
|
|
20230620,145700,2026545300,21150,21150,21150,21150,250
|
|
20230620,145600,2021257800,21150,21100,21150,21100,2
|
|
20230620,145500,2021215550,21100,21100,21100,21100,51
|
|
20230620,145400,2020139450,21150,21150,21150,21150,7
|
|
20230620,145300,2019991400,21100,21150,21150,21100,82
|
|
20230620,145200,2018258600,21150,21150,21150,21150,0
|
|
20230620,145100,2018258600,21150,21150,21150,21150,0
|
|
20230620,145000,2018258600,21150,21150,21150,21150,0
|
|
20230620,144900,2018258600,21150,21150,21150,21150,20
|
|
20230620,144800,2017835600,21200,21200,21200,21200,146
|
|
20230620,144700,2014740400,21200,21200,21200,21200,0
|
|
20230620,144600,2014740400,21200,21150,21200,21100,61
|
|
20230620,144500,2013449450,21150,21150,21150,21150,10
|
|
20230620,144400,2013237950,21150,21150,21200,21100,248
|
|
20230620,144300,2007992800,21150,21150,21150,21150,71
|
|
20230620,144200,2006491150,21150,21150,21150,21150,21
|
|
20230620,144100,2006047000,21150,21150,21150,21150,54
|
|
20230620,144000,2004904900,21150,21150,21150,21150,30
|
|
20230620,143900,2004270400,21150,21150,21150,21150,0
|
|
20230620,143800,2004270400,21150,21150,21150,21150,319
|
|
20230620,143700,1997523550,21150,21150,21150,21150,315
|
|
20230620,143600,1990861300,21150,21250,21250,21150,11
|
|
20230620,143500,1990627800,21150,21250,21250,21150,3
|
|
20230620,143400,1990564250,21200,21200,21200,21200,206
|
|
20230620,143300,1986197050,21200,21200,21200,21200,1
|
|
20230620,143200,1986175850,21200,21200,21200,21200,204
|
|
20230620,143100,1981851050,21200,21200,21200,21050,415
|
|
20230620,143000,1973082300,21250,21250,21300,21250,94
|
|
20230620,142900,1971084050,21300,21350,21350,21250,246
|
|
20230620,142800,1965850450,21400,21350,21400,21350,169
|
|
20230620,142700,1962242250,21350,21350,21350,21350,3
|
|
20230620,142600,1962178200,21350,21350,21350,21350,33
|
|
20230620,142500,1961473650,21350,21350,21350,21350,57
|
|
20230620,142400,1960256700,21350,21300,21350,21300,120
|
|
20230620,142300,1957700550,21400,21350,21400,21350,419
|
|
20230620,142200,1948754400,21350,21350,21350,21300,47
|
|
20230620,142100,1947753200,21350,21300,21350,21300,67
|
|
20230620,142000,1946323400,21350,21300,21350,21250,279
|
|
20230620,141900,1940383250,21250,21250,21300,21250,153
|
|
20230620,141800,1937127100,21200,21200,21200,21200,12
|
|
20230620,141700,1936872700,21200,21150,21200,21150,411
|
|
20230620,141600,1928164500,21200,21150,21200,21150,47
|
|
20230620,141500,1927169600,21150,21150,21150,21150,2
|
|
20230620,141400,1927127300,21150,21150,21150,21150,6
|
|
20230620,141300,1927000400,21200,21200,21200,21200,1
|
|
20230620,141200,1926979200,21150,21150,21150,21150,78
|
|
20230620,141100,1925329500,21200,21200,21200,21200,0
|
|
20230620,141000,1925329500,21200,21200,21200,21200,0
|
|
20230620,140900,1925329500,21200,21150,21200,21150,51
|
|
20230620,140800,1924250800,21150,21150,21150,21150,28
|
|
20230620,140700,1923658600,21150,21150,21150,21150,67
|
|
20230620,140600,1922241550,21100,21100,21100,21100,0
|
|
20230620,140500,1922241550,21100,21100,21100,21100,0
|
|
20230620,140400,1922241550,21100,21100,21100,21100,0
|
|
20230620,140300,1922241550,21100,21150,21150,21100,66
|
|
20230620,140200,1920847400,21150,21150,21150,21150,0
|
|
20230620,140100,1920847400,21150,21150,21150,21150,173
|
|
20230620,140000,1917188450,21200,21200,21200,21200,0
|
|
20230620,135900,1917188450,21200,21200,21200,21200,0
|
|
20230620,135800,1917188450,21200,21200,21200,21200,0
|
|
20230620,135700,1917188450,21200,21200,21200,21200,1
|
|
20230620,135600,1917167250,21150,21200,21200,21150,254
|
|
20230620,135500,1911794150,21200,21200,21200,21200,0
|
|
20230620,135400,1911794150,21200,21200,21200,21200,0
|
|
20230620,135300,1911794150,21200,21200,21200,21200,1
|
|
20230620,135200,1911772950,21200,21200,21200,21200,6
|
|
20230620,135100,1911645750,21200,21200,21200,21200,95
|
|
20230620,135000,1909631750,21200,21200,21200,21200,15
|
|
20230620,134900,1909313750,21200,21200,21200,21200,0
|
|
20230620,134800,1909313750,21200,21200,21200,21200,0
|
|
20230620,134700,1909313750,21200,21200,21200,21200,3
|
|
20230620,134600,1909250150,21200,21200,21200,21200,0
|
|
20230620,134500,1909250150,21200,21250,21250,21200,103
|
|
20230620,134400,1907066200,21250,21250,21250,21250,0
|
|
20230620,134300,1907066200,21250,21250,21250,21250,23
|
|
20230620,134200,1906577450,21250,21200,21250,21200,23
|
|
20230620,134100,1906089800,21200,21150,21200,21150,574
|
|
20230620,134000,1893935550,21150,21100,21150,21100,258
|
|
20230620,133900,1888491700,21100,21100,21100,21100,15
|
|
20230620,133800,1888175200,21100,21100,21100,21100,3
|
|
20230620,133700,1888111900,21100,21100,21100,21100,3
|
|
20230620,133600,1888048600,21100,21100,21100,21100,0
|
|
20230620,133500,1888048600,21100,21100,21100,21100,0
|
|
20230620,133400,1888048600,21100,21100,21100,21100,13
|
|
20230620,133300,1887774300,21100,21100,21100,21100,0
|
|
20230620,133200,1887774300,21100,21100,21100,21100,0
|
|
20230620,133100,1887774300,21100,21100,21100,21100,47
|
|
20230620,133000,1886782600,21100,21100,21100,21100,0
|
|
20230620,132900,1886782600,21100,21100,21100,21100,55
|
|
20230620,132800,1885622100,21100,21100,21100,21100,245
|
|
20230620,132700,1880452600,21100,21100,21100,21100,19
|
|
20230620,132600,1880051700,21100,21100,21100,21100,61
|
|
20230620,132500,1878764600,21100,21100,21100,21100,100
|
|
20230620,132400,1876654600,21100,21150,21150,21050,62
|
|
20230620,132300,1875348900,21150,21100,21150,21050,198
|
|
20230620,132200,1871173200,21100,21100,21100,21100,0
|
|
20230620,132100,1871173200,21100,21100,21100,21100,2
|
|
20230620,132000,1871131000,21050,21050,21050,21050,0
|
|
20230620,131900,1871131000,21050,21050,21050,21050,93
|
|
20230620,131800,1869173350,21100,21100,21100,21100,16
|
|
20230620,131700,1868835750,21100,21100,21100,21100,52
|
|
20230620,131600,1867738550,21100,21100,21100,21100,138
|
|
20230620,131500,1864826750,21100,21100,21100,21100,184
|
|
20230620,131400,1860944350,21150,21150,21150,21150,25
|
|
20230620,131300,1860415600,21150,21150,21150,21150,19
|
|
20230620,131200,1860013750,21150,21150,21150,21150,16
|
|
20230620,131100,1859675350,21150,21150,21150,21150,191
|
|
20230620,131000,1855635700,21150,21150,21150,21150,18
|
|
20230620,130900,1855255000,21150,21150,21150,21150,6
|
|
20230620,130800,1855128100,21200,21150,21200,21150,154
|
|
20230620,130700,1851870750,21150,21150,21150,21150,0
|
|
20230620,130600,1851870750,21150,21150,21150,21150,1
|
|
20230620,130500,1851849600,21150,21150,21150,21150,109
|
|
20230620,130400,1849544250,21200,21200,21200,21200,10
|
|
20230620,130300,1849332250,21200,21150,21200,21150,12
|
|
20230620,130200,1849078400,21150,21150,21150,21150,0
|
|
20230620,130100,1849078400,21150,21150,21150,21150,50
|
|
20230620,130000,1848020900,21150,21150,21150,21150,1
|
|
20230620,125900,1847999750,21150,21150,21150,21150,0
|
|
20230620,125800,1847999750,21150,21150,21150,21150,0
|
|
20230620,125700,1847999750,21150,21150,21150,21150,12
|
|
20230620,125600,1847745950,21150,21150,21150,21150,0
|
|
20230620,125500,1847745950,21150,21150,21150,21150,0
|
|
20230620,125400,1847745950,21150,21050,21150,21050,2
|
|
20230620,125300,1847703750,21050,21100,21100,21050,23
|
|
20230620,125200,1847218550,21100,21100,21100,21100,4
|
|
20230620,125100,1847134150,21100,21100,21100,21100,0
|
|
20230620,125000,1847134150,21100,21100,21100,21100,0
|
|
20230620,124900,1847134150,21100,21100,21100,21100,221
|
|
20230620,124800,1842471050,21100,21100,21100,21100,31
|
|
20230620,124700,1841816950,21100,21100,21100,21100,138
|
|
20230620,124600,1838905150,21100,21100,21100,21100,1
|
|
20230620,124500,1838884050,21100,21100,21100,21100,0
|
|
20230620,124400,1838884050,21100,21100,21100,21100,0
|
|
20230620,124300,1838884050,21100,21100,21100,21100,0
|
|
20230620,124200,1838884050,21100,21100,21100,21100,23
|
|
20230620,124100,1838398750,21100,21100,21100,21100,1
|
|
20230620,124000,1838377650,21150,21150,21150,21150,4
|
|
20230620,123900,1838293050,21150,21150,21150,21150,1
|
|
20230620,123800,1838271900,21100,21100,21100,21100,0
|
|
20230620,123700,1838271900,21100,21100,21100,21100,3
|
|
20230620,123600,1838208600,21100,21100,21100,21100,30
|
|
20230620,123500,1837575600,21100,21100,21100,21100,0
|
|
20230620,123400,1837575600,21100,21100,21100,21100,9
|
|
20230620,123300,1837385700,21100,21100,21100,21100,0
|
|
20230620,123200,1837385700,21100,21100,21100,21100,0
|
|
20230620,123100,1837385700,21100,21100,21100,21100,10
|
|
20230620,123000,1837174700,21050,21050,21050,21050,0
|
|
20230620,122900,1837174700,21050,21050,21050,21050,5
|
|
20230620,122800,1837069450,21050,21050,21050,21050,0
|
|
20230620,122700,1837069450,21050,21050,21050,21050,0
|
|
20230620,122600,1837069450,21050,21050,21050,21050,197
|
|
20230620,122500,1832922600,21050,21050,21050,21050,0
|
|
20230620,122400,1832922600,21050,21050,21050,21050,50
|
|
20230620,122300,1831870100,21100,21100,21100,21100,3
|
|
20230620,122200,1831806800,21050,21150,21150,21050,31
|
|
20230620,122100,1831154150,21050,21050,21050,21050,2
|
|
20230620,122000,1831112050,21050,21050,21050,21050,0
|
|
20230620,121900,1831112050,21050,21050,21050,21050,0
|
|
20230620,121800,1831112050,21050,21050,21050,21050,29
|
|
20230620,121700,1830501600,21100,21100,21100,21100,141
|
|
20230620,121600,1827526500,21100,21100,21100,21100,0
|
|
20230620,121500,1827526500,21100,21150,21150,21100,307
|
|
20230620,121400,1821048300,21100,21100,21100,21100,0
|
|
20230620,121300,1821048300,21100,21100,21100,21100,0
|
|
20230620,121200,1821048300,21100,21150,21150,21100,12
|
|
20230620,121100,1820795050,21100,21100,21100,21100,33
|
|
20230620,121000,1820098750,21100,21100,21100,21100,1
|
|
20230620,120900,1820077650,21100,21100,21100,21100,0
|
|
20230620,120800,1820077650,21100,21100,21100,21100,0
|
|
20230620,120700,1820077650,21100,21100,21100,21100,1
|
|
20230620,120600,1820056550,21050,21050,21050,21050,0
|
|
20230620,120500,1820056550,21050,21100,21100,21050,11
|
|
20230620,120400,1819824500,21050,21150,21150,21050,1901
|
|
20230620,120300,1779722400,21150,21150,21150,21150,5
|
|
20230620,120200,1779616650,21150,21150,21150,21150,1
|
|
20230620,120100,1779595500,21100,21100,21100,21100,0
|
|
20230620,120000,1779595500,21100,21100,21100,21100,0
|
|
20230620,115900,1779595500,21100,21100,21100,21100,26
|
|
20230620,115800,1779046900,21100,21150,21150,21100,4
|
|
20230620,115700,1778962450,21100,21150,21150,21100,8
|
|
20230620,115600,1778793400,21100,21150,21150,21100,84
|
|
20230620,115500,1777020000,21150,21100,21200,21100,127
|
|
20230620,115400,1774337750,21100,21100,21100,21100,3
|
|
20230620,115300,1774274450,21100,21100,21100,21100,3
|
|
20230620,115200,1774211150,21100,21150,21200,21100,328
|
|
20230620,115100,1767273600,21150,21150,21150,21150,87
|
|
20230620,115000,1765433550,21150,21150,21150,21150,3
|
|
20230620,114900,1765370100,21150,21100,21200,21100,295
|
|
20230620,114800,1759119700,21100,21100,21100,21100,3
|
|
20230620,114700,1759056400,21100,21150,21150,21100,82
|
|
20230620,114600,1757322250,21150,21150,21150,21150,3
|
|
20230620,114500,1757258800,21150,21050,21150,21050,326
|
|
20230620,114400,1750382200,21050,21050,21050,21000,203
|
|
20230620,114300,1746109200,21050,21050,21050,21050,3
|
|
20230620,114200,1746046050,21050,21050,21050,21050,3
|
|
20230620,114100,1745982900,21050,21100,21100,21050,54
|
|
20230620,114000,1744843650,21050,21050,21050,21050,4
|
|
20230620,113900,1744759450,21050,21050,21050,21050,2
|
|
20230620,113800,1744717350,21050,21050,21100,21050,79
|
|
20230620,113700,1743054350,21000,21000,21000,21000,3
|
|
20230620,113600,1742991350,21050,21050,21050,21050,32
|
|
20230620,113500,1742317750,21050,21050,21050,21050,3
|
|
20230620,113400,1742254600,21050,21100,21100,21050,13
|
|
20230620,113300,1741980450,21050,21100,21100,21050,4
|
|
20230620,113200,1741896200,21050,21050,21050,21050,3
|
|
20230620,113100,1741833050,21050,21050,21050,21050,3
|
|
20230620,113000,1741769900,21050,21050,21050,21050,107
|
|
20230620,112900,1739517550,21050,21050,21050,21050,3
|
|
20230620,112800,1739454400,21050,21050,21050,21050,13
|
|
20230620,112700,1739180750,21050,21050,21050,21050,3
|
|
20230620,112600,1739117600,21050,21100,21100,21050,6
|
|
20230620,112500,1738991150,21050,21050,21050,21050,3
|
|
20230620,112400,1738928000,21050,21050,21050,21050,109
|
|
20230620,112300,1736633550,21050,21050,21050,21050,3
|
|
20230620,112200,1736570400,21050,21050,21100,21050,104
|
|
20230620,112100,1734381150,21050,21050,21050,21050,9
|
|
20230620,112000,1734191700,21050,21050,21050,21050,252
|
|
20230620,111900,1728887100,21050,21100,21100,21050,198
|
|
20230620,111800,1724710600,21100,21100,21100,21100,86
|
|
20230620,111700,1722896000,21100,21100,21100,21100,3
|
|
20230620,111600,1722832700,21100,21100,21100,21100,3
|
|
20230620,111500,1722769400,21100,21100,21100,21100,38
|
|
20230620,111400,1721967600,21100,21100,21100,21100,3
|
|
20230620,111300,1721904300,21100,21100,21100,21100,3
|
|
20230620,111200,1721841000,21100,21150,21150,21100,23
|
|
20230620,111100,1721354700,21100,21100,21100,21100,4
|
|
20230620,111000,1721270300,21100,21100,21100,21100,102
|
|
20230620,110900,1719118100,21100,21150,21150,21100,8
|
|
20230620,110800,1718949050,21150,21150,21150,21100,418
|
|
20230620,110700,1710126550,21150,21150,21150,21150,3
|
|
20230620,110600,1710063100,21150,21150,21150,21150,3
|
|
20230620,110500,1709999650,21150,21150,21150,21150,3
|
|
20230620,110400,1709936200,21150,21150,21150,21150,22
|
|
20230620,110300,1709470900,21150,21200,21200,21150,26
|
|
20230620,110200,1708920800,21150,21150,21150,21150,3
|
|
20230620,110100,1708857350,21150,21150,21150,21150,3
|
|
20230620,110000,1708793900,21150,21150,21150,21150,2
|
|
20230620,105900,1708751600,21150,21150,21150,21100,5
|
|
20230620,105800,1708646000,21150,21100,21150,21100,3
|
|
20230620,105700,1708582650,21100,21100,21100,21100,3
|
|
20230620,105600,1708519350,21100,21100,21100,21100,3
|
|
20230620,105500,1708456050,21100,21150,21150,21100,124
|
|
20230620,105400,1705836400,21150,21150,21150,21100,441
|
|
20230620,105300,1696512000,21150,21150,21150,21150,118
|
|
20230620,105200,1694016300,21150,21150,21150,21150,137
|
|
20230620,105100,1691118750,21150,21150,21150,21150,33
|
|
20230620,105000,1690420800,21150,21150,21150,21150,263
|
|
20230620,104900,1684858350,21150,21200,21200,21150,215
|
|
20230620,104800,1680301600,21150,21150,21200,21150,106
|
|
20230620,104700,1678059650,21150,21150,21150,21150,174
|
|
20230620,104600,1674379550,21150,21200,21200,21150,14
|
|
20230620,104500,1674083400,21200,21300,21300,21200,279
|
|
20230620,104400,1668145950,21300,21300,21300,21300,3
|
|
20230620,104300,1668082050,21300,21350,21350,21300,225
|
|
20230620,104200,1663289500,21300,21300,21300,21300,60
|
|
20230620,104100,1662011500,21300,21300,21300,21300,3
|
|
20230620,104000,1661947600,21300,21300,21350,21300,6
|
|
20230620,103900,1661819750,21300,21300,21300,21300,23
|
|
20230620,103800,1661329850,21300,21250,21300,21250,132
|
|
20230620,103700,1658520900,21250,21250,21300,21250,57
|
|
20230620,103600,1657309600,21300,21300,21300,21250,1396
|
|
20230620,103500,1627580800,21300,21300,21350,21300,5
|
|
20230620,103400,1627474250,21400,21350,21400,21300,234
|
|
20230620,103300,1622473350,21350,21350,21400,21350,67
|
|
20230620,103200,1621042400,21350,21350,21350,21350,332
|
|
20230620,103100,1613954200,21350,21450,21450,21350,977
|
|
20230620,103000,1593015950,21450,21500,21500,21450,75
|
|
20230620,102900,1591406050,21450,21450,21550,21450,335
|
|
20230620,102800,1584213600,21500,21500,21500,21450,1394
|
|
20230620,102700,1554256450,21500,21600,21600,21500,471
|
|
20230620,102600,1544114600,21600,21500,21600,21500,863
|
|
20230620,102500,1525517050,21500,21550,21550,21500,2080
|
|
20230620,102400,1480723200,21550,21400,21600,21400,6735
|
|
20230620,102300,1335992300,21400,21300,21400,21300,2379
|
|
20230620,102200,1285241550,21250,21250,21300,21250,142
|
|
20230620,102100,1282222500,21250,21200,21250,21200,260
|
|
20230620,102000,1276700500,21200,21200,21250,21150,165
|
|
20230620,101900,1273200350,21200,21250,21250,21200,266
|
|
20230620,101800,1267548250,21250,21250,21300,21250,60
|
|
20230620,101700,1266272350,21250,21250,21250,21250,147
|
|
20230620,101600,1263148600,21250,21250,21250,21200,1481
|
|
20230620,101500,1231677500,21250,21200,21250,21200,464
|
|
20230620,101400,1221838300,21150,21150,21200,21100,154
|
|
20230620,101300,1218579300,21100,21150,21150,21100,115
|
|
20230620,101200,1216147700,21150,21200,21200,21150,350
|
|
20230620,101100,1208730900,21150,21150,21150,21150,3
|
|
20230620,101000,1208667450,21150,21200,21200,21150,17
|
|
20230620,100900,1208307250,21150,21150,21150,21150,6
|
|
20230620,100800,1208180350,21150,21100,21150,21100,583
|
|
20230620,100700,1195858400,21100,21100,21150,21100,340
|
|
20230620,100600,1188681950,21150,21050,21150,21050,977
|
|
20230620,100500,1168075400,21000,21000,21000,21000,4
|
|
20230620,100400,1167991400,21000,21000,21000,21000,9
|
|
20230620,100300,1167802400,21000,21000,21000,20950,2279
|
|
20230620,100200,1120032650,21050,21000,21050,21000,57
|
|
20230620,100100,1118833000,21000,21050,21050,21000,8
|
|
20230620,100000,1118664850,21000,20950,21000,20950,420
|
|
20230620,095900,1109845000,20950,21000,21050,20950,142
|
|
20230620,095800,1106858500,21000,21000,21000,21000,126
|
|
20230620,095700,1104212500,20950,21000,21000,20950,300
|
|
20230620,095600,1097915600,21000,21000,21000,21000,3
|
|
20230620,095500,1097852600,21000,20950,21000,20950,215
|
|
20230620,095400,1093341250,21000,20950,21000,20950,7
|
|
20230620,095300,1093194400,20950,21000,21000,20950,567
|
|
20230620,095200,1081307100,21000,21000,21050,21000,130
|
|
20230620,095100,1078576600,21000,21000,21000,21000,74
|
|
20230620,095000,1077022600,21000,20950,21050,20950,577
|
|
20230620,094900,1064900300,20950,20950,20950,20950,3
|
|
20230620,094800,1064837450,20950,20950,20950,20950,4
|
|
20230620,094700,1064753650,20950,21000,21000,20950,298
|
|
20230620,094600,1058508300,21000,21000,21050,21000,263
|
|
20230620,094500,1052985250,21000,21000,21000,21000,151
|
|
20230620,094400,1049814250,21000,21000,21050,21000,107
|
|
20230620,094300,1047565150,21000,21100,21100,21000,755
|
|
20230620,094200,1031678150,21100,21100,21100,21000,54
|
|
20230620,094100,1030542550,21000,21050,21050,21000,314
|
|
20230620,094000,1023933400,21050,21000,21050,21000,45
|
|
20230620,093900,1022986950,21000,21050,21050,21000,4
|
|
20230620,093800,1022902900,20950,20900,20950,20850,970
|
|
20230620,093700,1002594450,20850,20950,20950,20850,967
|
|
20230620,093600,982381600,20950,21000,21000,20950,752
|
|
20230620,093500,966626900,21000,21000,21000,21000,153
|
|
20230620,093400,963413900,21000,21000,21000,20950,237
|
|
20230620,093300,958444050,21000,21050,21050,21000,1385
|
|
20230620,093200,929350450,21050,21050,21100,21000,298
|
|
20230620,093100,923080000,21050,21050,21050,21000,171
|
|
20230620,093000,919482800,21100,21100,21100,21050,81
|
|
20230620,092900,917777200,21100,21050,21100,21050,49
|
|
20230620,092800,916745300,21100,20950,21100,20950,15
|
|
20230620,092700,916430050,20950,21000,21000,20950,2654
|
|
20230620,092600,860822200,21000,21000,21050,21000,155
|
|
20230620,092500,857559750,21000,21050,21100,21000,401
|
|
20230620,092400,849135850,21000,21050,21050,21000,346
|
|
20230620,092300,841861350,21050,21050,21050,21050,86
|
|
20230620,092200,840051050,21050,21000,21150,21000,43
|
|
20230620,092100,839144200,21000,21050,21050,21000,1441
|
|
20230620,092000,808822200,21100,21050,21100,21000,1894
|
|
20230620,091900,768952350,21100,21150,21150,21050,684
|
|
20230620,091800,754517750,21150,21200,21200,21150,1048
|
|
20230620,091700,732326550,21300,21250,21300,21200,1215
|
|
20230620,091600,706507350,21250,21150,21250,21150,745
|
|
20230620,091500,690717200,21150,21050,21150,21050,292
|
|
20230620,091400,684558150,21050,21100,21100,21050,175
|
|
20230620,091300,680873900,21100,21150,21200,21100,583
|
|
20230620,091200,668565450,21200,21150,21250,21150,506
|
|
20230620,091100,657846400,21200,21100,21200,21100,979
|
|
20230620,091000,637139100,21150,21100,21200,21100,261
|
|
20230620,090900,631617500,21150,21200,21250,21150,1199
|
|
20230620,090800,606225050,21200,21300,21300,21200,263
|
|
20230620,090700,600638700,21300,21200,21300,21200,995
|
|
20230620,090600,579492900,21200,21150,21200,21150,996
|
|
20230620,090500,558402850,21150,21400,21450,21150,2667
|
|
20230620,090400,501753800,21350,21500,21550,21300,3697
|
|
20230620,090300,422494550,21550,21450,21700,21400,11138
|
|
20230620,090200,182227400,21400,21300,21550,21250,3923
|
|
20230620,090100,98230500,21250,20750,21300,20700,3796
|
|
20230620,090000,18704600,20750,20700,20800,20700,903
|