729 lines
38 KiB
CSV
729 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,210600,2527726950,30950,30950,30950,30950,1477
|
|
20230619,210500,2527726950,30950,30950,30950,30950,0
|
|
20230619,210400,2527726950,30950,30950,30950,30950,0
|
|
20230619,210300,2527726950,30950,30950,30950,30950,0
|
|
20230619,210200,2527726950,30950,30950,30950,30950,0
|
|
20230619,210100,2527726950,30950,30950,30950,30950,0
|
|
20230619,210000,2527726950,30950,30950,30950,30950,0
|
|
20230619,205900,2527726950,30950,30950,30950,30950,0
|
|
20230619,205800,2527726950,30950,30950,30950,30950,0
|
|
20230619,205700,2527726950,30950,30950,30950,30950,0
|
|
20230619,205600,2527726950,30950,30950,30950,30950,0
|
|
20230619,205500,2527726950,30950,30950,30950,30950,0
|
|
20230619,205400,2527726950,30950,30950,30950,30950,0
|
|
20230619,205300,2527726950,30950,30950,30950,30950,0
|
|
20230619,205200,2527726950,30950,30950,30950,30950,0
|
|
20230619,205100,2527726950,30950,30950,30950,30950,0
|
|
20230619,205000,2527726950,30950,30950,30950,30950,0
|
|
20230619,204900,2527726950,30950,30950,30950,30950,0
|
|
20230619,204800,2527726950,30950,30950,30950,30950,0
|
|
20230619,204700,2527726950,30950,30950,30950,30950,0
|
|
20230619,204600,2527726950,30950,30950,30950,30950,0
|
|
20230619,204500,2527726950,30950,30950,30950,30950,0
|
|
20230619,204400,2527726950,30950,30950,30950,30950,0
|
|
20230619,204300,2527726950,30950,30950,30950,30950,0
|
|
20230619,204200,2527726950,30950,30950,30950,30950,0
|
|
20230619,204100,2527726950,30950,30950,30950,30950,0
|
|
20230619,204000,2527726950,30950,30950,30950,30950,0
|
|
20230619,203900,2527726950,30950,30950,30950,30950,0
|
|
20230619,203800,2527726950,30950,30950,30950,30950,0
|
|
20230619,203700,2527726950,30950,30950,30950,30950,0
|
|
20230619,203600,2527726950,30950,30950,30950,30950,1477
|
|
20230619,203500,2527726950,30950,30950,30950,30950,0
|
|
20230619,203400,2527726950,30950,30950,30950,30950,0
|
|
20230619,203300,2527726950,30950,30950,30950,30950,0
|
|
20230619,203200,2527726950,30950,30950,30950,30950,0
|
|
20230619,203100,2527726950,30950,30950,30950,30950,0
|
|
20230619,203000,2527726950,30950,30950,30950,30950,0
|
|
20230619,202900,2527726950,30950,30950,30950,30950,0
|
|
20230619,202800,2527726950,30950,30950,30950,30950,0
|
|
20230619,202700,2527726950,30950,30950,30950,30950,0
|
|
20230619,202600,2527726950,30950,30950,30950,30950,0
|
|
20230619,202500,2527726950,30950,30950,30950,30950,0
|
|
20230619,202400,2527726950,30950,30950,30950,30950,0
|
|
20230619,202300,2527726950,30950,30950,30950,30950,0
|
|
20230619,202200,2527726950,30950,30950,30950,30950,0
|
|
20230619,202100,2527726950,30950,30950,30950,30950,0
|
|
20230619,202000,2527726950,30950,30950,30950,30950,0
|
|
20230619,201900,2527726950,30950,30950,30950,30950,0
|
|
20230619,201800,2527726950,30950,30950,30950,30950,0
|
|
20230619,201700,2527726950,30950,30950,30950,30950,0
|
|
20230619,201600,2527726950,30950,30950,30950,30950,0
|
|
20230619,201500,2527726950,30950,30950,30950,30950,0
|
|
20230619,201400,2527726950,30950,30950,30950,30950,0
|
|
20230619,201300,2527726950,30950,30950,30950,30950,0
|
|
20230619,201200,2527726950,30950,30950,30950,30950,0
|
|
20230619,201100,2527726950,30950,30950,30950,30950,0
|
|
20230619,201000,2527726950,30950,30950,30950,30950,0
|
|
20230619,200900,2527726950,30950,30950,30950,30950,0
|
|
20230619,200800,2527726950,30950,30950,30950,30950,0
|
|
20230619,200700,2527726950,30950,30950,30950,30950,0
|
|
20230619,200600,2527726950,30950,30950,30950,30950,1477
|
|
20230619,200500,2527726950,30950,30950,30950,30950,0
|
|
20230619,200400,2527726950,30950,30950,30950,30950,0
|
|
20230619,200300,2527726950,30950,30950,30950,30950,0
|
|
20230619,200200,2527726950,30950,30950,30950,30950,0
|
|
20230619,200100,2527726950,30950,30950,30950,30950,0
|
|
20230619,200000,2527726950,30950,30950,30950,30950,0
|
|
20230619,195900,2527726950,30950,30950,30950,30950,0
|
|
20230619,195800,2527726950,30950,30950,30950,30950,0
|
|
20230619,195700,2527726950,30950,30950,30950,30950,0
|
|
20230619,195600,2527726950,30950,30950,30950,30950,0
|
|
20230619,195500,2527726950,30950,30950,30950,30950,0
|
|
20230619,195400,2527726950,30950,30950,30950,30950,0
|
|
20230619,195300,2527726950,30950,30950,30950,30950,0
|
|
20230619,195200,2527726950,30950,30950,30950,30950,0
|
|
20230619,195100,2527726950,30950,30950,30950,30950,0
|
|
20230619,195000,2527726950,30950,30950,30950,30950,0
|
|
20230619,194900,2527726950,30950,30950,30950,30950,0
|
|
20230619,194800,2527726950,30950,30950,30950,30950,0
|
|
20230619,194700,2527726950,30950,30950,30950,30950,0
|
|
20230619,194600,2527726950,30950,30950,30950,30950,0
|
|
20230619,194500,2527726950,30950,30950,30950,30950,0
|
|
20230619,194400,2527726950,30950,30950,30950,30950,0
|
|
20230619,194300,2527726950,30950,30950,30950,30950,0
|
|
20230619,194200,2527726950,30950,30950,30950,30950,0
|
|
20230619,194100,2527726950,30950,30950,30950,30950,0
|
|
20230619,194000,2527726950,30950,30950,30950,30950,0
|
|
20230619,193900,2527726950,30950,30950,30950,30950,0
|
|
20230619,193800,2527726950,30950,30950,30950,30950,0
|
|
20230619,193700,2527726950,30950,30950,30950,30950,0
|
|
20230619,193600,2527726950,30950,30950,30950,30950,1477
|
|
20230619,193500,2527726950,30950,30950,30950,30950,0
|
|
20230619,193400,2527726950,30950,30950,30950,30950,0
|
|
20230619,193300,2527726950,30950,30950,30950,30950,0
|
|
20230619,193200,2527726950,30950,30950,30950,30950,0
|
|
20230619,193100,2527726950,30950,30950,30950,30950,0
|
|
20230619,193000,2527726950,30950,30950,30950,30950,0
|
|
20230619,192900,2527726950,30950,30950,30950,30950,0
|
|
20230619,192800,2527726950,30950,30950,30950,30950,0
|
|
20230619,192700,2527726950,30950,30950,30950,30950,0
|
|
20230619,192600,2527726950,30950,30950,30950,30950,0
|
|
20230619,192500,2527726950,30950,30950,30950,30950,0
|
|
20230619,192400,2527726950,30950,30950,30950,30950,0
|
|
20230619,192300,2527726950,30950,30950,30950,30950,0
|
|
20230619,192200,2527726950,30950,30950,30950,30950,0
|
|
20230619,192100,2527726950,30950,30950,30950,30950,0
|
|
20230619,192000,2527726950,30950,30950,30950,30950,0
|
|
20230619,191900,2527726950,30950,30950,30950,30950,0
|
|
20230619,191800,2527726950,30950,30950,30950,30950,0
|
|
20230619,191700,2527726950,30950,30950,30950,30950,0
|
|
20230619,191600,2527726950,30950,30950,30950,30950,0
|
|
20230619,191500,2527726950,30950,30950,30950,30950,0
|
|
20230619,191400,2527726950,30950,30950,30950,30950,0
|
|
20230619,191300,2527726950,30950,30950,30950,30950,0
|
|
20230619,191200,2527726950,30950,30950,30950,30950,0
|
|
20230619,191100,2527726950,30950,30950,30950,30950,0
|
|
20230619,191000,2527726950,30950,30950,30950,30950,0
|
|
20230619,190900,2527726950,30950,30950,30950,30950,0
|
|
20230619,190800,2527726950,30950,30950,30950,30950,0
|
|
20230619,190700,2527726950,30950,30950,30950,30950,0
|
|
20230619,190600,2527726950,30950,30950,30950,30950,1477
|
|
20230619,190500,2527726950,30950,30950,30950,30950,0
|
|
20230619,190400,2527726950,30950,30950,30950,30950,0
|
|
20230619,190300,2527726950,30950,30950,30950,30950,0
|
|
20230619,190200,2527726950,30950,30950,30950,30950,0
|
|
20230619,190100,2527726950,30950,30950,30950,30950,0
|
|
20230619,190000,2527726950,30950,30950,30950,30950,0
|
|
20230619,185900,2527726950,30950,30950,30950,30950,0
|
|
20230619,185800,2527726950,30950,30950,30950,30950,0
|
|
20230619,185700,2527726950,30950,30950,30950,30950,0
|
|
20230619,185600,2527726950,30950,30950,30950,30950,0
|
|
20230619,185500,2527726950,30950,30950,30950,30950,0
|
|
20230619,185400,2527726950,30950,30950,30950,30950,0
|
|
20230619,185300,2527726950,30950,30950,30950,30950,0
|
|
20230619,185200,2527726950,30950,30950,30950,30950,0
|
|
20230619,185100,2527726950,30950,30950,30950,30950,0
|
|
20230619,185000,2527726950,30950,30950,30950,30950,0
|
|
20230619,184900,2527726950,30950,30950,30950,30950,0
|
|
20230619,184800,2527726950,30950,30950,30950,30950,0
|
|
20230619,184700,2527726950,30950,30950,30950,30950,0
|
|
20230619,184600,2527726950,30950,30950,30950,30950,0
|
|
20230619,184500,2527726950,30950,30950,30950,30950,0
|
|
20230619,184400,2527726950,30950,30950,30950,30950,0
|
|
20230619,184300,2527726950,30950,30950,30950,30950,0
|
|
20230619,184200,2527726950,30950,30950,30950,30950,0
|
|
20230619,184100,2527726950,30950,30950,30950,30950,0
|
|
20230619,184000,2527726950,30950,30950,30950,30950,0
|
|
20230619,183900,2527726950,30950,30950,30950,30950,0
|
|
20230619,183800,2527726950,30950,30950,30950,30950,0
|
|
20230619,183700,2527726950,30950,30950,30950,30950,0
|
|
20230619,183600,2527726950,30950,30950,30950,30950,1477
|
|
20230619,183500,2527726950,30950,30950,30950,30950,0
|
|
20230619,183400,2527726950,30950,30950,30950,30950,0
|
|
20230619,183300,2527726950,30950,30950,30950,30950,0
|
|
20230619,183200,2527726950,30950,30950,30950,30950,0
|
|
20230619,183100,2527726950,30950,30950,30950,30950,0
|
|
20230619,183000,2527726950,30950,30950,30950,30950,0
|
|
20230619,182900,2527726950,30950,30950,30950,30950,0
|
|
20230619,182800,2527726950,30950,30950,30950,30950,0
|
|
20230619,182700,2527726950,30950,30950,30950,30950,0
|
|
20230619,182600,2527726950,30950,30950,30950,30950,0
|
|
20230619,182500,2527726950,30950,30950,30950,30950,0
|
|
20230619,182400,2527726950,30950,30950,30950,30950,0
|
|
20230619,182300,2527726950,30950,30950,30950,30950,0
|
|
20230619,182200,2527726950,30950,30950,30950,30950,0
|
|
20230619,182100,2527726950,30950,30950,30950,30950,0
|
|
20230619,182000,2527726950,30950,30950,30950,30950,0
|
|
20230619,181900,2527726950,30950,30950,30950,30950,0
|
|
20230619,181800,2527726950,30950,30950,30950,30950,0
|
|
20230619,181700,2527726950,30950,30950,30950,30950,0
|
|
20230619,181600,2527726950,30950,30950,30950,30950,0
|
|
20230619,181500,2527726950,30950,30950,30950,30950,0
|
|
20230619,181400,2527726950,30950,30950,30950,30950,0
|
|
20230619,181300,2527726950,30950,30950,30950,30950,0
|
|
20230619,181200,2527726950,30950,30950,30950,30950,0
|
|
20230619,181100,2527726950,30950,30950,30950,30950,0
|
|
20230619,181000,2527726950,30950,30950,30950,30950,0
|
|
20230619,180900,2527726950,30950,30950,30950,30950,0
|
|
20230619,180800,2527726950,30950,30950,30950,30950,0
|
|
20230619,180700,2527726950,30950,30950,30950,30950,0
|
|
20230619,180600,2527726950,30950,30950,30950,30950,1477
|
|
20230619,180500,2527726950,30950,30950,30950,30950,0
|
|
20230619,180400,2527726950,30950,30950,30950,30950,0
|
|
20230619,180300,2527726950,30950,30950,30950,30950,0
|
|
20230619,180200,2527726950,30950,30950,30950,30950,0
|
|
20230619,180100,2527726950,30950,30950,30950,30950,0
|
|
20230619,180000,2527726950,30950,30950,30950,30950,0
|
|
20230619,175900,2527726950,30950,30950,30950,30950,0
|
|
20230619,175800,2527726950,30950,30950,30950,30950,0
|
|
20230619,175700,2527726950,30950,30950,30950,30950,0
|
|
20230619,175600,2527726950,30950,30950,30950,30950,0
|
|
20230619,175500,2527726950,30950,30950,30950,30950,0
|
|
20230619,175400,2527726950,30950,30950,30950,30950,0
|
|
20230619,175300,2527726950,30950,30950,30950,30950,0
|
|
20230619,175200,2527726950,30950,30950,30950,30950,0
|
|
20230619,175100,2527726950,30950,30950,30950,30950,0
|
|
20230619,175000,2527726950,30950,30950,30950,30950,0
|
|
20230619,174900,2527726950,30950,30950,30950,30950,0
|
|
20230619,174800,2527726950,30950,30950,30950,30950,0
|
|
20230619,174700,2527726950,30950,30950,30950,30950,0
|
|
20230619,174600,2527726950,30950,30950,30950,30950,0
|
|
20230619,174500,2527726950,30950,30950,30950,30950,0
|
|
20230619,174400,2527726950,30950,30950,30950,30950,0
|
|
20230619,174300,2527726950,30950,30950,30950,30950,0
|
|
20230619,174200,2527726950,30950,30950,30950,30950,0
|
|
20230619,174100,2527726950,30950,30950,30950,30950,0
|
|
20230619,174000,2527726950,30950,30950,30950,30950,0
|
|
20230619,173900,2527726950,30950,30950,30950,30950,0
|
|
20230619,173800,2527726950,30950,30950,30950,30950,0
|
|
20230619,173700,2527726950,30950,30950,30950,30950,0
|
|
20230619,173600,2527726950,30950,30950,30950,30950,1477
|
|
20230619,173500,2527726950,30950,30950,30950,30950,0
|
|
20230619,173400,2527726950,30950,30950,30950,30950,0
|
|
20230619,173300,2527726950,30950,30950,30950,30950,0
|
|
20230619,173200,2527726950,30950,30950,30950,30950,0
|
|
20230619,173100,2527726950,30950,30950,30950,30950,0
|
|
20230619,173000,2527726950,30950,30950,30950,30950,0
|
|
20230619,172900,2527726950,30950,30950,30950,30950,0
|
|
20230619,172800,2527726950,30950,30950,30950,30950,0
|
|
20230619,172700,2527726950,30950,30950,30950,30950,0
|
|
20230619,172600,2527726950,30950,30950,30950,30950,0
|
|
20230619,172500,2527726950,30950,30950,30950,30950,0
|
|
20230619,172400,2527726950,30950,30950,30950,30950,0
|
|
20230619,172300,2527726950,30950,30950,30950,30950,0
|
|
20230619,172200,2527726950,30950,30950,30950,30950,0
|
|
20230619,172100,2527726950,30950,30950,30950,30950,0
|
|
20230619,172000,2527726950,30950,30950,30950,30950,0
|
|
20230619,171900,2527726950,30950,30950,30950,30950,0
|
|
20230619,171800,2527726950,30950,30950,30950,30950,0
|
|
20230619,171700,2527726950,30950,30950,30950,30950,0
|
|
20230619,171600,2527726950,30950,30950,30950,30950,0
|
|
20230619,171500,2527726950,30950,30950,30950,30950,0
|
|
20230619,171400,2527726950,30950,30950,30950,30950,0
|
|
20230619,171300,2527726950,30950,30950,30950,30950,0
|
|
20230619,171200,2527726950,30950,30950,30950,30950,0
|
|
20230619,171100,2527726950,30950,30950,30950,30950,0
|
|
20230619,171000,2527726950,30950,30950,30950,30950,0
|
|
20230619,170900,2527726950,30950,30950,30950,30950,0
|
|
20230619,170800,2527726950,30950,30950,30950,30950,0
|
|
20230619,170700,2527726950,30950,30950,30950,30950,0
|
|
20230619,170600,2527726950,30950,30950,30950,30950,1477
|
|
20230619,170500,2527726950,30950,30950,30950,30950,0
|
|
20230619,170400,2527726950,30950,30950,30950,30950,0
|
|
20230619,170300,2527726950,30950,30950,30950,30950,0
|
|
20230619,170200,2527726950,30950,30950,30950,30950,0
|
|
20230619,170100,2527726950,30950,30950,30950,30950,0
|
|
20230619,170000,2527726950,30950,30950,30950,30950,0
|
|
20230619,165900,2527726950,30950,30950,30950,30950,0
|
|
20230619,165800,2527726950,30950,30950,30950,30950,0
|
|
20230619,165700,2527726950,30950,30950,30950,30950,0
|
|
20230619,165600,2527726950,30950,30950,30950,30950,0
|
|
20230619,165500,2527726950,30950,30950,30950,30950,0
|
|
20230619,165400,2527726950,30950,30950,30950,30950,0
|
|
20230619,165300,2527726950,30950,30950,30950,30950,0
|
|
20230619,165200,2527726950,30950,30950,30950,30950,0
|
|
20230619,165100,2527726950,30950,30950,30950,30950,0
|
|
20230619,165000,2527726950,30950,30950,30950,30950,0
|
|
20230619,164900,2527726950,30950,30950,30950,30950,0
|
|
20230619,164800,2527726950,30950,30950,30950,30950,0
|
|
20230619,164700,2527726950,30950,30950,30950,30950,0
|
|
20230619,164600,2527726950,30950,30950,30950,30950,0
|
|
20230619,164500,2527726950,30950,30950,30950,30950,0
|
|
20230619,164400,2527726950,30950,30950,30950,30950,0
|
|
20230619,164300,2527726950,30950,30950,30950,30950,0
|
|
20230619,164200,2527726950,30950,30950,30950,30950,0
|
|
20230619,164100,2527726950,30950,30950,30950,30950,0
|
|
20230619,164000,2527726950,30950,30950,30950,30950,0
|
|
20230619,163900,2527726950,30950,30950,30950,30950,0
|
|
20230619,163800,2527726950,30950,30950,30950,30950,0
|
|
20230619,163700,2527726950,30950,30950,30950,30950,0
|
|
20230619,163600,2527726950,30950,30950,30950,30950,1477
|
|
20230619,163500,2527726950,30950,30950,30950,30950,0
|
|
20230619,163400,2527726950,30950,30950,30950,30950,0
|
|
20230619,163300,2527726950,30950,30950,30950,30950,0
|
|
20230619,163200,2527726950,30950,30950,30950,30950,0
|
|
20230619,163100,2527726950,30950,30950,30950,30950,0
|
|
20230619,163000,2527726950,30950,30950,30950,30950,0
|
|
20230619,162900,2527726950,30950,30950,30950,30950,0
|
|
20230619,162800,2527726950,30950,30950,30950,30950,0
|
|
20230619,162700,2527726950,30950,30950,30950,30950,0
|
|
20230619,162600,2527726950,30950,30950,30950,30950,0
|
|
20230619,162500,2527726950,30950,30950,30950,30950,0
|
|
20230619,162400,2527726950,30950,30950,30950,30950,0
|
|
20230619,162300,2527726950,30950,30950,30950,30950,0
|
|
20230619,162200,2527726950,30950,30950,30950,30950,0
|
|
20230619,162100,2527726950,30950,30950,30950,30950,0
|
|
20230619,162000,2527726950,30950,30950,30950,30950,0
|
|
20230619,161900,2527726950,30950,30950,30950,30950,0
|
|
20230619,161800,2527726950,30950,30950,30950,30950,0
|
|
20230619,161700,2527726950,30950,30950,30950,30950,0
|
|
20230619,161600,2527726950,30950,30950,30950,30950,0
|
|
20230619,161500,2527726950,30950,30950,30950,30950,0
|
|
20230619,161400,2527726950,30950,30950,30950,30950,0
|
|
20230619,161300,2527726950,30950,30950,30950,30950,0
|
|
20230619,161200,2527726950,30950,30950,30950,30950,0
|
|
20230619,161100,2527726950,30950,30950,30950,30950,0
|
|
20230619,161000,2527726950,30950,30950,30950,30950,0
|
|
20230619,160900,2527726950,30950,30950,30950,30950,0
|
|
20230619,160800,2527726950,30950,30950,30950,30950,0
|
|
20230619,160700,2527726950,30950,30950,30950,30950,0
|
|
20230619,160600,2527726950,30950,30950,30950,30950,1477
|
|
20230619,160500,2527726950,30950,30950,30950,30950,0
|
|
20230619,160400,2527726950,30950,30950,30950,30950,0
|
|
20230619,160300,2527726950,30950,30950,30950,30950,0
|
|
20230619,160200,2527726950,30950,30950,30950,30950,0
|
|
20230619,160100,2527726950,30950,30950,30950,30950,0
|
|
20230619,160000,2527726950,30950,30950,30950,30950,0
|
|
20230619,155900,2527726950,30950,30950,30950,30950,0
|
|
20230619,155800,2527726950,30950,30950,30950,30950,0
|
|
20230619,155700,2527726950,30950,30950,30950,30950,0
|
|
20230619,155600,2527726950,30950,30950,30950,30950,0
|
|
20230619,155500,2527726950,30950,30950,30950,30950,0
|
|
20230619,155400,2527726950,30950,30950,30950,30950,0
|
|
20230619,155300,2527726950,30950,30950,30950,30950,0
|
|
20230619,155200,2527726950,30950,30950,30950,30950,0
|
|
20230619,155100,2527726950,30950,30950,30950,30950,0
|
|
20230619,155000,2527726950,30950,30950,30950,30950,0
|
|
20230619,154900,2527726950,30950,30950,30950,30950,0
|
|
20230619,154800,2527726950,30950,30950,30950,30950,0
|
|
20230619,154700,2527726950,30950,30950,30950,30950,0
|
|
20230619,154600,2527726950,30950,30950,30950,30950,0
|
|
20230619,154500,2527726950,30950,30950,30950,30950,0
|
|
20230619,154400,2527726950,30950,30950,30950,30950,0
|
|
20230619,154300,2527726950,30950,30950,30950,30950,0
|
|
20230619,154200,2527726950,30950,30950,30950,30950,0
|
|
20230619,154100,2527726950,30950,30950,30950,30950,0
|
|
20230619,154000,2527726950,30950,30950,30950,30950,0
|
|
20230619,153900,2527726950,30950,30950,30950,30950,0
|
|
20230619,153800,2527726950,30950,30950,30950,30950,0
|
|
20230619,153700,2527726950,30950,30950,30950,30950,0
|
|
20230619,153600,2527726950,30950,30950,30950,30950,1477
|
|
20230619,153500,2527726950,30950,30950,30950,30950,0
|
|
20230619,153400,2527726950,30950,30950,30950,30950,0
|
|
20230619,153300,2527726950,30950,30950,30950,30950,0
|
|
20230619,153200,2527726950,30950,30950,30950,30950,0
|
|
20230619,153100,2527726950,30950,30950,30950,30950,0
|
|
20230619,153000,2527726950,30950,30950,30950,30950,1477
|
|
20230619,152900,2482013800,30950,30950,30950,30950,0
|
|
20230619,152800,2482013800,30950,30950,30950,30950,0
|
|
20230619,152700,2482013800,30950,30950,30950,30950,0
|
|
20230619,152600,2482013800,30950,30950,30950,30950,0
|
|
20230619,152500,2482013800,30950,30950,30950,30950,0
|
|
20230619,152400,2482013800,30950,30950,30950,30950,0
|
|
20230619,152300,2482013800,30950,30950,30950,30950,0
|
|
20230619,152200,2482013800,30950,30950,30950,30950,0
|
|
20230619,152100,2482013800,30950,30950,30950,30950,0
|
|
20230619,152000,2482013800,30950,30950,30950,30950,0
|
|
20230619,151900,2482013800,30950,30900,30950,30900,504
|
|
20230619,151800,2466417550,30950,30950,30950,30900,113
|
|
20230619,151700,2462921900,30900,30950,30950,30900,221
|
|
20230619,151600,2456092600,30950,30950,30950,30900,145
|
|
20230619,151500,2451611750,30950,30900,30950,30900,111
|
|
20230619,151400,2448178850,30950,30950,30950,30950,30
|
|
20230619,151300,2447250350,30950,30950,30950,30900,7
|
|
20230619,151200,2447033800,30950,30900,30950,30900,75
|
|
20230619,151100,2444713550,30950,30950,30950,30900,93
|
|
20230619,151000,2441835300,30950,30900,30950,30900,176
|
|
20230619,150900,2436388200,30950,30900,30950,30900,463
|
|
20230619,150800,2422059150,30950,30950,31000,30950,31
|
|
20230619,150700,2421099650,30950,30950,30950,30900,259
|
|
20230619,150600,2413084100,30950,30950,31000,30950,54
|
|
20230619,150500,2411412750,30950,31000,31000,30950,424
|
|
20230619,150400,2398288400,31000,31000,31000,31000,5
|
|
20230619,150300,2398133400,30950,30950,31000,30950,26
|
|
20230619,150200,2397328600,30950,31000,31000,30950,11
|
|
20230619,150100,2396988100,30950,30950,31000,30950,110
|
|
20230619,150000,2393583550,30950,30950,31000,30950,466
|
|
20230619,145900,2379160750,30950,30950,30950,30950,164
|
|
20230619,145800,2374084950,30950,30900,30950,30900,7
|
|
20230619,145700,2373868350,30950,30950,30950,30950,4
|
|
20230619,145600,2373744550,30950,30950,30950,30950,4
|
|
20230619,145500,2373620750,30950,30900,30950,30900,195
|
|
20230619,145400,2367593250,30900,30950,30950,30900,1042
|
|
20230619,145300,2335346350,30950,30900,30950,30900,22
|
|
20230619,145200,2334666500,30950,30950,30950,30900,164
|
|
20230619,145100,2329591700,30950,30950,30950,30950,42
|
|
20230619,145000,2328291800,30950,30900,30950,30900,52
|
|
20230619,144900,2326684950,30900,30900,30950,30900,221
|
|
20230619,144800,2319852750,30900,30900,30950,30900,105
|
|
20230619,144700,2316608100,30950,30950,30950,30950,162
|
|
20230619,144600,2311594200,30900,30900,30950,30900,23
|
|
20230619,144500,2310883300,30900,30950,30950,30900,4
|
|
20230619,144400,2310759550,30900,30900,30900,30900,0
|
|
20230619,144300,2310759550,30900,30900,30950,30900,125
|
|
20230619,144200,2306891900,30950,30950,30950,30900,77
|
|
20230619,144100,2304512500,30950,30950,30950,30900,135
|
|
20230619,144000,2300339250,30900,30900,30950,30900,125
|
|
20230619,143900,2296476550,30900,30950,30950,30900,101
|
|
20230619,143800,2293355600,30950,30950,30950,30950,313
|
|
20230619,143700,2283668250,30950,31000,31000,30950,100
|
|
20230619,143600,2280573050,30950,30950,31000,30950,125
|
|
20230619,143500,2276704050,31000,30950,31000,30950,347
|
|
20230619,143400,2265962500,30950,31000,31000,30950,8
|
|
20230619,143300,2265714750,31000,31000,31000,30950,24
|
|
20230619,143200,2264970800,31000,30950,31000,30950,1557
|
|
20230619,143100,2216778100,30950,30950,30950,30950,15
|
|
20230619,143000,2216313850,30900,30900,30950,30900,724
|
|
20230619,142900,2193940000,30900,30900,30900,30900,6
|
|
20230619,142800,2193754600,30850,30900,30900,30850,64
|
|
20230619,142700,2191777550,30900,30900,30900,30900,39
|
|
20230619,142600,2190572450,30900,30850,30950,30850,175
|
|
20230619,142500,2185163700,30900,30900,30950,30900,1104
|
|
20230619,142400,2151050000,30900,30850,30900,30850,1205
|
|
20230619,142300,2113875700,30850,30850,30850,30800,1488
|
|
20230619,142200,2067970950,30800,30800,30850,30800,410
|
|
20230619,142100,2055342850,30800,30800,30800,30800,690
|
|
20230619,142000,2034090850,30800,30800,30850,30800,20
|
|
20230619,141900,2033474700,30800,30850,30850,30800,4
|
|
20230619,141800,2033351400,30850,30850,30850,30800,39
|
|
20230619,141700,2032149550,30850,30850,30850,30850,3
|
|
20230619,141600,2032057000,30850,30800,30850,30800,17
|
|
20230619,141500,2031532650,30850,30800,30850,30800,21
|
|
20230619,141400,2030885800,30800,30800,30800,30800,2510
|
|
20230619,141300,1953577800,30750,30800,30800,30700,72
|
|
20230619,141200,1951364550,30750,30800,30800,30700,30
|
|
20230619,141100,1950442450,30800,30750,30800,30700,202
|
|
20230619,141000,1944238200,30750,30750,30750,30700,46
|
|
20230619,140900,1942825200,30750,30750,30750,30750,20
|
|
20230619,140800,1942210200,30800,30750,30800,30750,31
|
|
20230619,140700,1941256900,30750,30750,30750,30750,12
|
|
20230619,140600,1940887900,30800,30700,30800,30700,306
|
|
20230619,140500,1931479900,30750,30700,30750,30700,140
|
|
20230619,140400,1927181700,30700,30700,30700,30700,31
|
|
20230619,140300,1926230000,30700,30700,30750,30700,58
|
|
20230619,140200,1924448100,30750,30750,30750,30700,5
|
|
20230619,140100,1924294450,30750,30750,30750,30750,33
|
|
20230619,140000,1923279700,30700,30750,30800,30600,1118
|
|
20230619,135900,1888964300,30800,30750,30800,30750,111
|
|
20230619,135800,1885551000,30800,30800,30800,30800,1
|
|
20230619,135700,1885520200,30800,30800,30800,30800,7
|
|
20230619,135600,1885304600,30800,30800,30800,30800,2
|
|
20230619,135500,1885243000,30800,30800,30800,30800,72
|
|
20230619,135400,1883025400,30750,30800,30800,30750,43
|
|
20230619,135300,1881703000,30750,30800,30800,30750,158
|
|
20230619,135200,1876844400,30800,30800,30800,30800,2
|
|
20230619,135100,1876782800,30750,30750,30800,30750,52
|
|
20230619,135000,1875183750,30750,30800,30800,30700,27
|
|
20230619,134900,1874353650,30750,30750,30750,30750,30
|
|
20230619,134800,1873431150,30750,30750,30750,30750,249
|
|
20230619,134700,1865774400,30750,30750,30800,30750,14
|
|
20230619,134600,1865343800,30800,30800,30800,30700,42
|
|
20230619,134500,1864053000,30800,30750,30800,30750,42
|
|
20230619,134400,1862761450,30750,30700,30750,30700,843
|
|
20230619,134300,1836866500,30650,30800,30800,30600,6097
|
|
20230619,134200,1650255300,30800,30800,30800,30800,6
|
|
20230619,134100,1650070500,30800,30800,30800,30800,0
|
|
20230619,134000,1650070500,30800,30800,30800,30800,2
|
|
20230619,133900,1650008900,30800,30700,30800,30700,1188
|
|
20230619,133800,1613487400,30650,30750,30750,30650,1251
|
|
20230619,133700,1575104650,30750,30750,30750,30700,403
|
|
20230619,133600,1562732400,30700,30750,30750,30700,8
|
|
20230619,133500,1562486650,30750,30750,30750,30750,1
|
|
20230619,133400,1562455900,30750,30700,30750,30700,7
|
|
20230619,133300,1562240900,30750,30750,30750,30750,3
|
|
20230619,133200,1562148650,30750,30750,30750,30750,202
|
|
20230619,133100,1555937150,30750,30700,30750,30700,41
|
|
20230619,133000,1554678400,30700,30750,30750,30700,201
|
|
20230619,132900,1548502650,30750,30750,30750,30700,130
|
|
20230619,132800,1544511450,30700,30700,30700,30700,1
|
|
20230619,132700,1544480750,30700,30750,30750,30700,148
|
|
20230619,132600,1539937100,30700,30700,30700,30700,106
|
|
20230619,132500,1536682900,30750,30750,30750,30750,0
|
|
20230619,132400,1536682900,30750,30750,30750,30700,57
|
|
20230619,132300,1534930550,30750,30750,30750,30750,0
|
|
20230619,132200,1534930550,30750,30750,30750,30750,2
|
|
20230619,132100,1534869050,30700,30700,30700,30700,70
|
|
20230619,132000,1532720050,30750,30750,30750,30750,48
|
|
20230619,131900,1531244050,30750,30750,30750,30750,1
|
|
20230619,131800,1531213300,30700,30750,30750,30700,7
|
|
20230619,131700,1530998100,30750,30700,30750,30700,71
|
|
20230619,131600,1528816850,30750,30700,30750,30700,7
|
|
20230619,131500,1528601900,30750,30750,30750,30750,0
|
|
20230619,131400,1528601900,30750,30700,30750,30700,374
|
|
20230619,131300,1517109500,30700,30700,30700,30700,184
|
|
20230619,131200,1511460700,30750,30750,30750,30750,1
|
|
20230619,131100,1511429950,30750,30700,30750,30700,204
|
|
20230619,131000,1505167100,30750,30750,30750,30750,1
|
|
20230619,130900,1505136350,30700,30700,30750,30700,7
|
|
20230619,130800,1504921350,30750,30750,30750,30750,30
|
|
20230619,130700,1503998850,30750,30700,30750,30700,107
|
|
20230619,130600,1500708800,30700,30750,30750,30650,54
|
|
20230619,130500,1499051900,30700,30700,30700,30700,100
|
|
20230619,130400,1495981900,30750,30750,30750,30750,1
|
|
20230619,130300,1495951150,30700,30700,30750,30700,118
|
|
20230619,130200,1492328150,30700,30700,30700,30700,552
|
|
20230619,130100,1475381750,30750,30700,30750,30700,633
|
|
20230619,130000,1455920950,30700,30700,30700,30700,0
|
|
20230619,125900,1455920950,30700,30750,30750,30700,101
|
|
20230619,125800,1452820200,30700,30700,30700,30700,200
|
|
20230619,125700,1446680200,30700,30700,30700,30700,485
|
|
20230619,125600,1431790700,30700,30700,30700,30700,26
|
|
20230619,125500,1430992500,30750,30750,30750,30750,0
|
|
20230619,125400,1430992500,30750,30750,30750,30750,7
|
|
20230619,125300,1430777250,30750,30700,30750,30700,9
|
|
20230619,125200,1430500850,30700,30700,30700,30650,69
|
|
20230619,125100,1428383500,30700,30750,30750,30700,101
|
|
20230619,125000,1425282750,30700,30700,30700,30700,30
|
|
20230619,124900,1424361750,30700,30650,30700,30650,115
|
|
20230619,124800,1420831300,30700,30700,30700,30700,26
|
|
20230619,124700,1420033100,30700,30700,30700,30700,33
|
|
20230619,124600,1419020000,30700,30700,30700,30700,4
|
|
20230619,124500,1418897200,30700,30700,30700,30700,406
|
|
20230619,124400,1406433000,30700,30700,30700,30700,20
|
|
20230619,124300,1405819000,30700,30750,30750,30700,9
|
|
20230619,124200,1405542400,30750,30750,30750,30750,34
|
|
20230619,124100,1404496900,30750,30750,30750,30750,81
|
|
20230619,124000,1402006150,30650,30700,30700,30650,568
|
|
20230619,123900,1384571550,30650,30650,30650,30650,30
|
|
20230619,123800,1383652050,30650,30700,30700,30650,102
|
|
20230619,123700,1380525650,30650,30650,30650,30650,95
|
|
20230619,123600,1377613900,30650,30700,30700,30650,91
|
|
20230619,123500,1374824700,30700,30700,30700,30700,0
|
|
20230619,123400,1374824700,30700,30700,30700,30700,42
|
|
20230619,123300,1373535300,30700,30700,30700,30700,11
|
|
20230619,123200,1373197600,30700,30600,30700,30600,36
|
|
20230619,123100,1372093400,30650,30650,30650,30650,1045
|
|
20230619,123000,1340064150,30600,30650,30650,30600,719
|
|
20230619,122900,1318062700,30600,30650,30650,30600,18
|
|
20230619,122800,1317511850,30600,30600,30650,30600,413
|
|
20230619,122700,1304874000,30600,30600,30600,30600,200
|
|
20230619,122600,1298754000,30600,30600,30600,30600,14
|
|
20230619,122500,1298325600,30600,30650,30650,30600,32
|
|
20230619,122400,1297346300,30600,30600,30600,30600,0
|
|
20230619,122300,1297346300,30600,30650,30650,30600,5
|
|
20230619,122200,1297193250,30650,30650,30650,30650,0
|
|
20230619,122100,1297193250,30650,30650,30650,30650,0
|
|
20230619,122000,1297193250,30650,30650,30650,30650,1
|
|
20230619,121900,1297162600,30650,30650,30650,30650,0
|
|
20230619,121800,1297162600,30650,30600,30650,30600,7
|
|
20230619,121700,1296948300,30600,30600,30600,30600,129
|
|
20230619,121600,1293000900,30650,30650,30650,30650,42
|
|
20230619,121500,1291713600,30650,30650,30650,30650,11
|
|
20230619,121400,1291376450,30600,30600,30600,30600,84
|
|
20230619,121300,1288806050,30600,30600,30650,30600,57
|
|
20230619,121200,1287061800,30600,30600,30600,30600,762
|
|
20230619,121100,1263744600,30650,30650,30650,30650,1
|
|
20230619,121000,1263713950,30650,30650,30650,30650,12
|
|
20230619,120900,1263346150,30600,30700,30700,30600,51
|
|
20230619,120800,1261785450,30650,30700,30700,30650,185
|
|
20230619,120700,1256115150,30700,30700,30700,30700,1
|
|
20230619,120600,1256084450,30700,30700,30700,30700,0
|
|
20230619,120500,1256084450,30700,30700,30700,30700,1
|
|
20230619,120400,1256053750,30650,30650,30650,30650,200
|
|
20230619,120300,1249923750,30700,30700,30700,30700,5
|
|
20230619,120200,1249770250,30700,30700,30700,30700,2
|
|
20230619,120100,1249708850,30700,30700,30700,30700,0
|
|
20230619,120000,1249708850,30700,30700,30700,30700,1
|
|
20230619,115900,1249678150,30650,30700,30700,30650,9
|
|
20230619,115800,1249402150,30650,30650,30650,30650,323
|
|
20230619,115700,1239502200,30650,30650,30650,30650,5
|
|
20230619,115600,1239348950,30650,30650,30650,30650,1
|
|
20230619,115500,1239318300,30650,30600,30650,30600,3
|
|
20230619,115400,1239226400,30650,30650,30650,30600,31
|
|
20230619,115300,1238276500,30650,30650,30650,30650,5
|
|
20230619,115200,1238123250,30650,30650,30650,30650,139
|
|
20230619,115100,1233862900,30700,30650,30700,30600,432
|
|
20230619,115000,1220622300,30650,30700,30700,30650,26
|
|
20230619,114900,1219825350,30650,30650,30650,30650,101
|
|
20230619,114800,1216729700,30700,30700,30700,30700,1
|
|
20230619,114700,1216699000,30700,30700,30700,30700,5
|
|
20230619,114600,1216545500,30700,30700,30700,30700,0
|
|
20230619,114500,1216545500,30700,30700,30700,30700,6
|
|
20230619,114400,1216361300,30650,30700,30700,30650,6
|
|
20230619,114300,1216177350,30650,30700,30700,30650,131
|
|
20230619,114200,1212157200,30700,30700,30700,30700,2
|
|
20230619,114100,1212095800,30700,30700,30700,30700,0
|
|
20230619,114000,1212095800,30700,30700,30700,30700,11
|
|
20230619,113900,1211758100,30650,30700,30750,30650,684
|
|
20230619,113800,1190777600,30750,30750,30750,30750,12
|
|
20230619,113700,1190408600,30750,30750,30750,30750,457
|
|
20230619,113600,1176355850,30800,30800,30800,30800,20
|
|
20230619,113500,1175739850,30800,30800,30800,30800,30
|
|
20230619,113400,1174815850,30800,30800,30800,30800,2
|
|
20230619,113300,1174754250,30800,30750,30800,30750,159
|
|
20230619,113200,1169859900,30800,30750,30800,30750,17
|
|
20230619,113100,1169336400,30800,30750,30800,30750,124
|
|
20230619,113000,1165517400,30800,30800,30800,30800,0
|
|
20230619,112900,1165517400,30800,30800,30800,30800,1
|
|
20230619,112800,1165486600,30800,30800,30800,30800,0
|
|
20230619,112700,1165486600,30800,30800,30800,30800,77
|
|
20230619,112600,1163115000,30800,30750,30800,30750,811
|
|
20230619,112500,1138173400,30750,30700,30750,30700,111
|
|
20230619,112400,1134760400,30700,30700,30750,30700,52
|
|
20230619,112300,1133163950,30750,30750,30750,30750,1
|
|
20230619,112200,1133133200,30750,30750,30750,30750,1
|
|
20230619,112100,1133102450,30750,30700,30750,30700,3
|
|
20230619,112000,1133010300,30750,30750,30750,30750,50
|
|
20230619,111900,1131472800,30750,30750,30750,30700,16
|
|
20230619,111800,1130981400,30750,30700,30750,30700,111
|
|
20230619,111700,1127573650,30750,30750,30750,30750,5
|
|
20230619,111600,1127419900,30750,30750,30750,30750,11
|
|
20230619,111500,1127081650,30700,30700,30700,30700,201
|
|
20230619,111400,1120910950,30750,30700,30750,30650,538
|
|
20230619,111300,1104395850,30700,30700,30700,30700,1
|
|
20230619,111200,1104365150,30700,30700,30700,30700,0
|
|
20230619,111100,1104365150,30700,30700,30700,30700,105
|
|
20230619,111000,1101141650,30700,30700,30700,30700,31
|
|
20230619,110900,1100189950,30750,30750,30750,30700,358
|
|
20230619,110800,1089196000,30750,30750,30750,30750,1
|
|
20230619,110700,1089165250,30700,30700,30750,30700,17
|
|
20230619,110600,1088642800,30750,30750,30750,30750,36
|
|
20230619,110500,1087535800,30750,30600,30750,30600,1258
|
|
20230619,110400,1048979100,30600,30600,30650,30600,338
|
|
20230619,110300,1038636200,30600,30550,30600,30550,316
|
|
20230619,110200,1028982350,30600,30600,30600,30550,102
|
|
20230619,110100,1025866050,30550,30650,30650,30550,107
|
|
20230619,110000,1022593300,30600,30600,30650,30600,240
|
|
20230619,105900,1015249150,30600,30600,30600,30600,134
|
|
20230619,105800,1011148750,30650,30550,30650,30550,936
|
|
20230619,105700,982512000,30600,30550,30600,30550,97
|
|
20230619,105600,979548600,30600,30550,30600,30550,9
|
|
20230619,105500,979273550,30600,30550,30600,30550,240
|
|
20230619,105400,971939100,30600,30550,30600,30550,813
|
|
20230619,105300,947101700,30550,30550,30550,30550,0
|
|
20230619,105200,947101700,30550,30550,30550,30500,605
|
|
20230619,105100,928644000,30550,30500,30550,30500,2
|
|
20230619,105000,928582950,30500,30500,30500,30500,152
|
|
20230619,104900,923946950,30500,30500,30500,30500,10
|
|
20230619,104800,923641950,30500,30500,30500,30500,10
|
|
20230619,104700,923336950,30550,30550,30550,30550,1
|
|
20230619,104600,923306400,30550,30550,30550,30550,0
|
|
20230619,104500,923306400,30550,30550,30550,30550,0
|
|
20230619,104400,923306400,30550,30550,30550,30550,5
|
|
20230619,104300,923153650,30500,30500,30500,30500,228
|
|
20230619,104200,916199650,30500,30500,30500,30500,548
|
|
20230619,104100,899485650,30500,30550,30550,30500,42
|
|
20230619,104000,898203750,30500,30500,30500,30500,434
|
|
20230619,103900,884966750,30500,30500,30500,30500,4
|
|
20230619,103800,884844750,30500,30500,30500,30500,67
|
|
20230619,103700,882801250,30500,30450,30500,30450,31
|
|
20230619,103600,881857250,30500,30500,30500,30500,20
|
|
20230619,103500,881247250,30500,30500,30500,30500,15
|
|
20230619,103400,880789750,30500,30500,30500,30500,14
|
|
20230619,103300,880362750,30500,30550,30550,30500,180
|
|
20230619,103200,874871500,30550,30550,30550,30550,3
|
|
20230619,103100,874779850,30550,30500,30550,30500,151
|
|
20230619,103000,870174300,30550,30600,30600,30500,32
|
|
20230619,102900,869197950,30550,30550,30600,30550,56
|
|
20230619,102800,867487100,30600,30600,30600,30600,318
|
|
20230619,102700,857756300,30650,30600,30650,30600,102
|
|
20230619,102600,854635050,30600,30600,30600,30600,599
|
|
20230619,102500,836305650,30600,30600,30600,30600,70
|
|
20230619,102400,834163650,30600,30600,30600,30600,0
|
|
20230619,102300,834163650,30600,30550,30650,30550,445
|
|
20230619,102200,820548700,30550,30550,30550,30550,10
|
|
20230619,102100,820243200,30550,30550,30550,30500,169
|
|
20230619,102000,815081000,30600,30550,30600,30550,30
|
|
20230619,101900,814163950,30600,30600,30600,30550,3
|
|
20230619,101800,814072200,30550,30550,30550,30550,152
|
|
20230619,101700,809428600,30550,30500,30550,30500,88
|
|
20230619,101600,806744550,30500,30500,30500,30500,2
|
|
20230619,101500,806683550,30450,30450,30450,30450,100
|
|
20230619,101400,803638550,30450,30450,30550,30450,130
|
|
20230619,101300,799679950,30550,30450,30550,30450,680
|
|
20230619,101200,778948550,30450,30450,30500,30450,224
|
|
20230619,101100,772127700,30450,30400,30450,30350,528
|
|
20230619,101000,756090550,30350,30350,30350,30350,629
|
|
20230619,100900,737000400,30400,30350,30400,30350,2
|
|
20230619,100800,736939650,30350,30350,30350,30350,152
|
|
20230619,100700,732326450,30400,30450,30450,30400,255
|
|
20230619,100600,724571150,30450,30450,30450,30450,355
|
|
20230619,100500,713761400,30450,30450,30500,30450,35
|
|
20230619,100400,712695600,30450,30450,30450,30400,422
|
|
20230619,100300,699848200,30450,30400,30450,30400,108
|
|
20230619,100200,696564300,30400,30350,30400,30350,800
|
|
20230619,100100,672246700,30400,30400,30400,30400,49
|
|
20230619,100000,670757100,30400,30400,30400,30350,50
|
|
20230619,095900,669239500,30400,30400,30400,30400,90
|
|
20230619,095800,666503500,30400,30400,30400,30400,1
|
|
20230619,095700,666473100,30350,30350,30350,30350,80
|
|
20230619,095600,664045100,30400,30400,30400,30350,60
|
|
20230619,095500,662221600,30350,30450,30450,30350,13
|
|
20230619,095400,661826050,30450,30400,30450,30400,126
|
|
20230619,095300,657995600,30400,30400,30400,30400,32
|
|
20230619,095200,657022800,30400,30400,30400,30350,136
|
|
20230619,095100,652891300,30400,30350,30400,30350,62
|
|
20230619,095000,651007050,30350,30350,30350,30300,285
|
|
20230619,094900,642358750,30350,30350,30350,30350,1
|
|
20230619,094800,642328400,30300,30350,30350,30300,56
|
|
20230619,094700,640630000,30350,30300,30350,30300,244
|
|
20230619,094600,633235600,30300,30300,30300,30300,3
|
|
20230619,094500,633144700,30250,30200,30250,30200,748
|
|
20230619,094400,610521200,30200,30250,30250,30200,26
|
|
20230619,094300,609735950,30200,30200,30200,30200,432
|
|
20230619,094200,596689550,30250,30250,30250,30250,47
|
|
20230619,094100,595267800,30250,30250,30250,30200,387
|
|
20230619,094000,583563550,30200,30200,30250,30200,37
|
|
20230619,093900,582446050,30250,30200,30250,30200,105
|
|
20230619,093800,579274600,30200,30200,30200,30200,197
|
|
20230619,093700,573325200,30250,30250,30250,30250,2
|
|
20230619,093600,573264700,30200,30200,30200,30200,100
|
|
20230619,093500,570244700,30200,30200,30250,30200,147
|
|
20230619,093400,565805250,30250,30250,30250,30250,3
|
|
20230619,093300,565714500,30250,30250,30250,30250,48
|
|
20230619,093200,564262500,30250,30200,30250,30200,311
|
|
20230619,093100,554865150,30200,30200,30250,30200,1106
|
|
20230619,093000,521456350,30200,30200,30200,30200,278
|
|
20230619,092900,513060750,30200,30150,30200,30150,278
|
|
20230619,092800,504673650,30150,30200,30200,30150,418
|
|
20230619,092700,492070600,30200,30150,30200,30150,7
|
|
20230619,092600,491859250,30200,30150,30200,30150,42
|
|
20230619,092500,490591850,30100,30200,30250,30100,3385
|
|
20230619,092400,388557550,30150,30200,30200,30150,179
|
|
20230619,092300,383159450,30200,30150,30200,30150,88
|
|
20230619,092200,380502350,30200,30200,30250,30150,1389
|
|
20230619,092100,338555100,30250,30200,30250,30200,1101
|
|
20230619,092000,305304850,30200,30250,30300,30200,668
|
|
20230619,091900,285103100,30300,30300,30300,30250,202
|
|
20230619,091800,278992500,30300,30350,30350,30300,308
|
|
20230619,091700,269658100,30350,30350,30350,30300,86
|
|
20230619,091600,267051200,30300,30300,30300,30300,382
|
|
20230619,091500,255476600,30300,30350,30350,30300,56
|
|
20230619,091400,253779700,30300,30350,30350,30300,158
|
|
20230619,091300,248986800,30350,30350,30350,30300,731
|
|
20230619,091200,226831700,30350,30400,30400,30350,72
|
|
20230619,091100,224643900,30400,30400,30400,30350,1222
|
|
20230619,091000,187545850,30350,30350,30400,30350,45
|
|
20230619,090900,186179950,30350,30350,30350,30350,307
|
|
20230619,090800,176862500,30400,30350,30400,30350,43
|
|
20230619,090700,175556900,30350,30450,30450,30350,421
|
|
20230619,090600,162757600,30400,30350,30400,30300,701
|
|
20230619,090500,141484250,30400,30500,30500,30400,632
|
|
20230619,090400,122257750,30500,30500,30550,30500,139
|
|
20230619,090300,118017950,30500,30650,30650,30500,234
|
|
20230619,090200,110865700,30650,30650,30650,30450,952
|
|
20230619,090100,81738650,30650,30700,30700,30600,1179
|
|
20230619,090000,45573000,30650,30900,30900,30650,1479
|