734 lines
40 KiB
CSV
734 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,211100,19165345000,22000,22000,22000,22000,4794
|
|
20230612,211000,19165345000,22000,22000,22000,22000,0
|
|
20230612,210900,19165345000,22000,22000,22000,22000,0
|
|
20230612,210800,19165345000,22000,22000,22000,22000,0
|
|
20230612,210700,19165345000,22000,22000,22000,22000,0
|
|
20230612,210600,19165345000,22000,22000,22000,22000,0
|
|
20230612,210500,19165345000,22000,22000,22000,22000,0
|
|
20230612,210400,19165345000,22000,22000,22000,22000,0
|
|
20230612,210300,19165345000,22000,22000,22000,22000,0
|
|
20230612,210200,19165345000,22000,22000,22000,22000,0
|
|
20230612,210100,19165345000,22000,22000,22000,22000,0
|
|
20230612,210000,19165345000,22000,22000,22000,22000,0
|
|
20230612,205900,19165345000,22000,22000,22000,22000,0
|
|
20230612,205800,19165345000,22000,22000,22000,22000,0
|
|
20230612,205700,19165345000,22000,22000,22000,22000,0
|
|
20230612,205600,19165345000,22000,22000,22000,22000,0
|
|
20230612,205500,19165345000,22000,22000,22000,22000,0
|
|
20230612,205400,19165345000,22000,22000,22000,22000,0
|
|
20230612,205300,19165345000,22000,22000,22000,22000,0
|
|
20230612,205200,19165345000,22000,22000,22000,22000,0
|
|
20230612,205100,19165345000,22000,22000,22000,22000,0
|
|
20230612,205000,19165345000,22000,22000,22000,22000,0
|
|
20230612,204900,19165345000,22000,22000,22000,22000,0
|
|
20230612,204800,19165345000,22000,22000,22000,22000,0
|
|
20230612,204700,19165345000,22000,22000,22000,22000,0
|
|
20230612,204600,19165345000,22000,22000,22000,22000,0
|
|
20230612,204500,19165345000,22000,22000,22000,22000,0
|
|
20230612,204400,19165345000,22000,22000,22000,22000,0
|
|
20230612,204300,19165345000,22000,22000,22000,22000,0
|
|
20230612,204200,19165345000,22000,22000,22000,22000,0
|
|
20230612,204100,19165345000,22000,22000,22000,22000,4794
|
|
20230612,204000,19165345000,22000,22000,22000,22000,0
|
|
20230612,203900,19165345000,22000,22000,22000,22000,0
|
|
20230612,203800,19165345000,22000,22000,22000,22000,0
|
|
20230612,203700,19165345000,22000,22000,22000,22000,0
|
|
20230612,203600,19165345000,22000,22000,22000,22000,0
|
|
20230612,203500,19165345000,22000,22000,22000,22000,0
|
|
20230612,203400,19165345000,22000,22000,22000,22000,0
|
|
20230612,203300,19165345000,22000,22000,22000,22000,0
|
|
20230612,203200,19165345000,22000,22000,22000,22000,0
|
|
20230612,203100,19165345000,22000,22000,22000,22000,0
|
|
20230612,203000,19165345000,22000,22000,22000,22000,0
|
|
20230612,202900,19165345000,22000,22000,22000,22000,0
|
|
20230612,202800,19165345000,22000,22000,22000,22000,0
|
|
20230612,202700,19165345000,22000,22000,22000,22000,0
|
|
20230612,202600,19165345000,22000,22000,22000,22000,0
|
|
20230612,202500,19165345000,22000,22000,22000,22000,0
|
|
20230612,202400,19165345000,22000,22000,22000,22000,0
|
|
20230612,202300,19165345000,22000,22000,22000,22000,0
|
|
20230612,202200,19165345000,22000,22000,22000,22000,0
|
|
20230612,202100,19165345000,22000,22000,22000,22000,0
|
|
20230612,202000,19165345000,22000,22000,22000,22000,0
|
|
20230612,201900,19165345000,22000,22000,22000,22000,0
|
|
20230612,201800,19165345000,22000,22000,22000,22000,0
|
|
20230612,201700,19165345000,22000,22000,22000,22000,0
|
|
20230612,201600,19165345000,22000,22000,22000,22000,0
|
|
20230612,201500,19165345000,22000,22000,22000,22000,0
|
|
20230612,201400,19165345000,22000,22000,22000,22000,0
|
|
20230612,201300,19165345000,22000,22000,22000,22000,0
|
|
20230612,201200,19165345000,22000,22000,22000,22000,0
|
|
20230612,201100,19165345000,22000,22000,22000,22000,4794
|
|
20230612,201000,19165345000,22000,22000,22000,22000,0
|
|
20230612,200900,19165345000,22000,22000,22000,22000,0
|
|
20230612,200800,19165345000,22000,22000,22000,22000,0
|
|
20230612,200700,19165345000,22000,22000,22000,22000,0
|
|
20230612,200600,19165345000,22000,22000,22000,22000,0
|
|
20230612,200500,19165345000,22000,22000,22000,22000,0
|
|
20230612,200400,19165345000,22000,22000,22000,22000,0
|
|
20230612,200300,19165345000,22000,22000,22000,22000,0
|
|
20230612,200200,19165345000,22000,22000,22000,22000,0
|
|
20230612,200100,19165345000,22000,22000,22000,22000,0
|
|
20230612,200000,19165345000,22000,22000,22000,22000,0
|
|
20230612,195900,19165345000,22000,22000,22000,22000,0
|
|
20230612,195800,19165345000,22000,22000,22000,22000,0
|
|
20230612,195700,19165345000,22000,22000,22000,22000,0
|
|
20230612,195600,19165345000,22000,22000,22000,22000,0
|
|
20230612,195500,19165345000,22000,22000,22000,22000,0
|
|
20230612,195400,19165345000,22000,22000,22000,22000,0
|
|
20230612,195300,19165345000,22000,22000,22000,22000,0
|
|
20230612,195200,19165345000,22000,22000,22000,22000,0
|
|
20230612,195100,19165345000,22000,22000,22000,22000,0
|
|
20230612,195000,19165345000,22000,22000,22000,22000,0
|
|
20230612,194900,19165345000,22000,22000,22000,22000,0
|
|
20230612,194800,19165345000,22000,22000,22000,22000,0
|
|
20230612,194700,19165345000,22000,22000,22000,22000,0
|
|
20230612,194600,19165345000,22000,22000,22000,22000,0
|
|
20230612,194500,19165345000,22000,22000,22000,22000,0
|
|
20230612,194400,19165345000,22000,22000,22000,22000,0
|
|
20230612,194300,19165345000,22000,22000,22000,22000,0
|
|
20230612,194200,19165345000,22000,22000,22000,22000,0
|
|
20230612,194100,19165345000,22000,22000,22000,22000,4794
|
|
20230612,194000,19165345000,22000,22000,22000,22000,0
|
|
20230612,193900,19165345000,22000,22000,22000,22000,0
|
|
20230612,193800,19165345000,22000,22000,22000,22000,0
|
|
20230612,193700,19165345000,22000,22000,22000,22000,0
|
|
20230612,193600,19165345000,22000,22000,22000,22000,0
|
|
20230612,193500,19165345000,22000,22000,22000,22000,0
|
|
20230612,193400,19165345000,22000,22000,22000,22000,0
|
|
20230612,193300,19165345000,22000,22000,22000,22000,0
|
|
20230612,193200,19165345000,22000,22000,22000,22000,0
|
|
20230612,193100,19165345000,22000,22000,22000,22000,0
|
|
20230612,193000,19165345000,22000,22000,22000,22000,0
|
|
20230612,192900,19165345000,22000,22000,22000,22000,0
|
|
20230612,192800,19165345000,22000,22000,22000,22000,0
|
|
20230612,192700,19165345000,22000,22000,22000,22000,0
|
|
20230612,192600,19165345000,22000,22000,22000,22000,0
|
|
20230612,192500,19165345000,22000,22000,22000,22000,0
|
|
20230612,192400,19165345000,22000,22000,22000,22000,0
|
|
20230612,192300,19165345000,22000,22000,22000,22000,0
|
|
20230612,192200,19165345000,22000,22000,22000,22000,0
|
|
20230612,192100,19165345000,22000,22000,22000,22000,0
|
|
20230612,192000,19165345000,22000,22000,22000,22000,0
|
|
20230612,191900,19165345000,22000,22000,22000,22000,0
|
|
20230612,191800,19165345000,22000,22000,22000,22000,0
|
|
20230612,191700,19165345000,22000,22000,22000,22000,0
|
|
20230612,191600,19165345000,22000,22000,22000,22000,0
|
|
20230612,191500,19165345000,22000,22000,22000,22000,0
|
|
20230612,191400,19165345000,22000,22000,22000,22000,0
|
|
20230612,191300,19165345000,22000,22000,22000,22000,0
|
|
20230612,191200,19165345000,22000,22000,22000,22000,0
|
|
20230612,191100,19165345000,22000,22000,22000,22000,4794
|
|
20230612,191000,19165345000,22000,22000,22000,22000,0
|
|
20230612,190900,19165345000,22000,22000,22000,22000,0
|
|
20230612,190800,19165345000,22000,22000,22000,22000,0
|
|
20230612,190700,19165345000,22000,22000,22000,22000,0
|
|
20230612,190600,19165345000,22000,22000,22000,22000,0
|
|
20230612,190500,19165345000,22000,22000,22000,22000,0
|
|
20230612,190400,19165345000,22000,22000,22000,22000,0
|
|
20230612,190300,19165345000,22000,22000,22000,22000,0
|
|
20230612,190200,19165345000,22000,22000,22000,22000,0
|
|
20230612,190100,19165345000,22000,22000,22000,22000,0
|
|
20230612,190000,19165345000,22000,22000,22000,22000,0
|
|
20230612,185900,19165345000,22000,22000,22000,22000,0
|
|
20230612,185800,19165345000,22000,22000,22000,22000,0
|
|
20230612,185700,19165345000,22000,22000,22000,22000,0
|
|
20230612,185600,19165345000,22000,22000,22000,22000,0
|
|
20230612,185500,19165345000,22000,22000,22000,22000,0
|
|
20230612,185400,19165345000,22000,22000,22000,22000,0
|
|
20230612,185300,19165345000,22000,22000,22000,22000,0
|
|
20230612,185200,19165345000,22000,22000,22000,22000,0
|
|
20230612,185100,19165345000,22000,22000,22000,22000,0
|
|
20230612,185000,19165345000,22000,22000,22000,22000,0
|
|
20230612,184900,19165345000,22000,22000,22000,22000,0
|
|
20230612,184800,19165345000,22000,22000,22000,22000,0
|
|
20230612,184700,19165345000,22000,22000,22000,22000,0
|
|
20230612,184600,19165345000,22000,22000,22000,22000,0
|
|
20230612,184500,19165345000,22000,22000,22000,22000,0
|
|
20230612,184400,19165345000,22000,22000,22000,22000,0
|
|
20230612,184300,19165345000,22000,22000,22000,22000,0
|
|
20230612,184200,19165345000,22000,22000,22000,22000,0
|
|
20230612,184100,19165345000,22000,22000,22000,22000,4794
|
|
20230612,184000,19165345000,22000,22000,22000,22000,0
|
|
20230612,183900,19165345000,22000,22000,22000,22000,0
|
|
20230612,183800,19165345000,22000,22000,22000,22000,0
|
|
20230612,183700,19165345000,22000,22000,22000,22000,0
|
|
20230612,183600,19165345000,22000,22000,22000,22000,0
|
|
20230612,183500,19165345000,22000,22000,22000,22000,0
|
|
20230612,183400,19165345000,22000,22000,22000,22000,0
|
|
20230612,183300,19165345000,22000,22000,22000,22000,0
|
|
20230612,183200,19165345000,22000,22000,22000,22000,0
|
|
20230612,183100,19165345000,22000,22000,22000,22000,0
|
|
20230612,183000,19165345000,22000,22000,22000,22000,0
|
|
20230612,182900,19165345000,22000,22000,22000,22000,0
|
|
20230612,182800,19165345000,22000,22000,22000,22000,0
|
|
20230612,182700,19165345000,22000,22000,22000,22000,0
|
|
20230612,182600,19165345000,22000,22000,22000,22000,0
|
|
20230612,182500,19165345000,22000,22000,22000,22000,0
|
|
20230612,182400,19165345000,22000,22000,22000,22000,0
|
|
20230612,182300,19165345000,22000,22000,22000,22000,0
|
|
20230612,182200,19165345000,22000,22000,22000,22000,0
|
|
20230612,182100,19165345000,22000,22000,22000,22000,0
|
|
20230612,182000,19165345000,22000,22000,22000,22000,0
|
|
20230612,181900,19165345000,22000,22000,22000,22000,0
|
|
20230612,181800,19165345000,22000,22000,22000,22000,0
|
|
20230612,181700,19165345000,22000,22000,22000,22000,0
|
|
20230612,181600,19165345000,22000,22000,22000,22000,0
|
|
20230612,181500,19165345000,22000,22000,22000,22000,0
|
|
20230612,181400,19165345000,22000,22000,22000,22000,0
|
|
20230612,181300,19165345000,22000,22000,22000,22000,0
|
|
20230612,181200,19165345000,22000,22000,22000,22000,0
|
|
20230612,181100,19165345000,22000,22000,22000,22000,4794
|
|
20230612,181000,19165345000,22000,22000,22000,22000,0
|
|
20230612,180900,19165345000,22000,22000,22000,22000,0
|
|
20230612,180800,19165345000,22000,22000,22000,22000,0
|
|
20230612,180700,19165345000,22000,22000,22000,22000,0
|
|
20230612,180600,19165345000,22000,22000,22000,22000,0
|
|
20230612,180500,19165345000,22000,22000,22000,22000,0
|
|
20230612,180400,19165345000,22000,22000,22000,22000,0
|
|
20230612,180300,19165345000,22000,22000,22000,22000,0
|
|
20230612,180200,19165345000,22000,22000,22000,22000,0
|
|
20230612,180100,19165345000,22000,22000,22000,22000,0
|
|
20230612,180000,19165345000,22000,22000,22000,22000,0
|
|
20230612,175900,19165345000,22000,22000,22000,22000,0
|
|
20230612,175800,19165345000,22000,22000,22000,22000,0
|
|
20230612,175700,19165345000,22000,22000,22000,22000,0
|
|
20230612,175600,19165345000,22000,22000,22000,22000,0
|
|
20230612,175500,19165345000,22000,22000,22000,22000,0
|
|
20230612,175400,19165345000,22000,22000,22000,22000,0
|
|
20230612,175300,19165345000,22000,22000,22000,22000,0
|
|
20230612,175200,19165345000,22000,22000,22000,22000,0
|
|
20230612,175100,19165345000,22000,22000,22000,22000,0
|
|
20230612,175000,19165345000,22000,22000,22000,22000,0
|
|
20230612,174900,19165345000,22000,22000,22000,22000,0
|
|
20230612,174800,19165345000,22000,22000,22000,22000,0
|
|
20230612,174700,19165345000,22000,22000,22000,22000,0
|
|
20230612,174600,19165345000,22000,22000,22000,22000,0
|
|
20230612,174500,19165345000,22000,22000,22000,22000,0
|
|
20230612,174400,19165345000,22000,22000,22000,22000,0
|
|
20230612,174300,19165345000,22000,22000,22000,22000,0
|
|
20230612,174200,19165345000,22000,22000,22000,22000,0
|
|
20230612,174100,19165345000,22000,22000,22000,22000,4794
|
|
20230612,174000,19165345000,22000,22000,22000,22000,0
|
|
20230612,173900,19165345000,22000,22000,22000,22000,0
|
|
20230612,173800,19165345000,22000,22000,22000,22000,0
|
|
20230612,173700,19165345000,22000,22000,22000,22000,0
|
|
20230612,173600,19165345000,22000,22000,22000,22000,0
|
|
20230612,173500,19165345000,22000,22000,22000,22000,0
|
|
20230612,173400,19165345000,22000,22000,22000,22000,0
|
|
20230612,173300,19165345000,22000,22000,22000,22000,0
|
|
20230612,173200,19165345000,22000,22000,22000,22000,0
|
|
20230612,173100,19165345000,22000,22000,22000,22000,0
|
|
20230612,173000,19165345000,22000,22000,22000,22000,0
|
|
20230612,172900,19165345000,22000,22000,22000,22000,0
|
|
20230612,172800,19165345000,22000,22000,22000,22000,0
|
|
20230612,172700,19165345000,22000,22000,22000,22000,0
|
|
20230612,172600,19165345000,22000,22000,22000,22000,0
|
|
20230612,172500,19165345000,22000,22000,22000,22000,0
|
|
20230612,172400,19165345000,22000,22000,22000,22000,0
|
|
20230612,172300,19165345000,22000,22000,22000,22000,0
|
|
20230612,172200,19165345000,22000,22000,22000,22000,0
|
|
20230612,172100,19165345000,22000,22000,22000,22000,0
|
|
20230612,172000,19165345000,22000,22000,22000,22000,0
|
|
20230612,171900,19165345000,22000,22000,22000,22000,0
|
|
20230612,171800,19165345000,22000,22000,22000,22000,0
|
|
20230612,171700,19165345000,22000,22000,22000,22000,0
|
|
20230612,171600,19165345000,22000,22000,22000,22000,0
|
|
20230612,171500,19165345000,22000,22000,22000,22000,0
|
|
20230612,171400,19165345000,22000,22000,22000,22000,0
|
|
20230612,171300,19165345000,22000,22000,22000,22000,0
|
|
20230612,171200,19165345000,22000,22000,22000,22000,0
|
|
20230612,171100,19165345000,22000,22000,22000,22000,4794
|
|
20230612,171000,19165345000,22000,22000,22000,22000,0
|
|
20230612,170900,19165345000,22000,22000,22000,22000,0
|
|
20230612,170800,19165345000,22000,22000,22000,22000,0
|
|
20230612,170700,19165345000,22000,22000,22000,22000,0
|
|
20230612,170600,19165345000,22000,22000,22000,22000,0
|
|
20230612,170500,19165345000,22000,22000,22000,22000,0
|
|
20230612,170400,19165345000,22000,22000,22000,22000,0
|
|
20230612,170300,19165345000,22000,22000,22000,22000,0
|
|
20230612,170200,19165345000,22000,22000,22000,22000,0
|
|
20230612,170100,19165345000,22000,22000,22000,22000,0
|
|
20230612,170000,19165345000,22000,22000,22000,22000,0
|
|
20230612,165900,19165345000,22000,22000,22000,22000,0
|
|
20230612,165800,19165345000,22000,22000,22000,22000,0
|
|
20230612,165700,19165345000,22000,22000,22000,22000,0
|
|
20230612,165600,19165345000,22000,22000,22000,22000,0
|
|
20230612,165500,19165345000,22000,22000,22000,22000,0
|
|
20230612,165400,19165345000,22000,22000,22000,22000,0
|
|
20230612,165300,19165345000,22000,22000,22000,22000,0
|
|
20230612,165200,19165345000,22000,22000,22000,22000,0
|
|
20230612,165100,19165345000,22000,22000,22000,22000,0
|
|
20230612,165000,19165345000,22000,22000,22000,22000,0
|
|
20230612,164900,19165345000,22000,22000,22000,22000,0
|
|
20230612,164800,19165345000,22000,22000,22000,22000,0
|
|
20230612,164700,19165345000,22000,22000,22000,22000,0
|
|
20230612,164600,19165345000,22000,22000,22000,22000,0
|
|
20230612,164500,19165345000,22000,22000,22000,22000,0
|
|
20230612,164400,19165345000,22000,22000,22000,22000,0
|
|
20230612,164300,19165345000,22000,22000,22000,22000,0
|
|
20230612,164200,19165345000,22000,22000,22000,22000,0
|
|
20230612,164100,19165345000,22000,22000,22000,22000,4794
|
|
20230612,164000,19165345000,22000,22000,22000,22000,0
|
|
20230612,163900,19165345000,22000,22000,22000,22000,0
|
|
20230612,163800,19165345000,22000,22000,22000,22000,0
|
|
20230612,163700,19165345000,22000,22000,22000,22000,0
|
|
20230612,163600,19165345000,22000,22000,22000,22000,0
|
|
20230612,163500,19165345000,22000,22000,22000,22000,0
|
|
20230612,163400,19165345000,22000,22000,22000,22000,0
|
|
20230612,163300,19165345000,22000,22000,22000,22000,0
|
|
20230612,163200,19165345000,22000,22000,22000,22000,0
|
|
20230612,163100,19165345000,22000,22000,22000,22000,0
|
|
20230612,163000,19165345000,22000,22000,22000,22000,0
|
|
20230612,162900,19165345000,22000,22000,22000,22000,0
|
|
20230612,162800,19165345000,22000,22000,22000,22000,0
|
|
20230612,162700,19165345000,22000,22000,22000,22000,0
|
|
20230612,162600,19165345000,22000,22000,22000,22000,0
|
|
20230612,162500,19165345000,22000,22000,22000,22000,0
|
|
20230612,162400,19165345000,22000,22000,22000,22000,0
|
|
20230612,162300,19165345000,22000,22000,22000,22000,0
|
|
20230612,162200,19165345000,22000,22000,22000,22000,0
|
|
20230612,162100,19165345000,22000,22000,22000,22000,0
|
|
20230612,162000,19165345000,22000,22000,22000,22000,0
|
|
20230612,161900,19165345000,22000,22000,22000,22000,0
|
|
20230612,161800,19165345000,22000,22000,22000,22000,0
|
|
20230612,161700,19165345000,22000,22000,22000,22000,0
|
|
20230612,161600,19165345000,22000,22000,22000,22000,0
|
|
20230612,161500,19165345000,22000,22000,22000,22000,0
|
|
20230612,161400,19165345000,22000,22000,22000,22000,0
|
|
20230612,161300,19165345000,22000,22000,22000,22000,0
|
|
20230612,161200,19165345000,22000,22000,22000,22000,0
|
|
20230612,161100,19165345000,22000,22000,22000,22000,4794
|
|
20230612,161000,19165345000,22000,22000,22000,22000,0
|
|
20230612,160900,19165345000,22000,22000,22000,22000,0
|
|
20230612,160800,19165345000,22000,22000,22000,22000,0
|
|
20230612,160700,19165345000,22000,22000,22000,22000,0
|
|
20230612,160600,19165345000,22000,22000,22000,22000,0
|
|
20230612,160500,19165345000,22000,22000,22000,22000,0
|
|
20230612,160400,19165345000,22000,22000,22000,22000,0
|
|
20230612,160300,19165345000,22000,22000,22000,22000,0
|
|
20230612,160200,19165345000,22000,22000,22000,22000,0
|
|
20230612,160100,19165345000,22000,22000,22000,22000,0
|
|
20230612,160000,19165345000,22000,22000,22000,22000,0
|
|
20230612,155900,19165345000,22000,22000,22000,22000,0
|
|
20230612,155800,19165345000,22000,22000,22000,22000,0
|
|
20230612,155700,19165345000,22000,22000,22000,22000,0
|
|
20230612,155600,19165345000,22000,22000,22000,22000,0
|
|
20230612,155500,19165345000,22000,22000,22000,22000,0
|
|
20230612,155400,19165345000,22000,22000,22000,22000,0
|
|
20230612,155300,19165345000,22000,22000,22000,22000,0
|
|
20230612,155200,19165345000,22000,22000,22000,22000,0
|
|
20230612,155100,19165345000,22000,22000,22000,22000,0
|
|
20230612,155000,19165345000,22000,22000,22000,22000,0
|
|
20230612,154900,19165345000,22000,22000,22000,22000,0
|
|
20230612,154800,19165345000,22000,22000,22000,22000,0
|
|
20230612,154700,19165345000,22000,22000,22000,22000,0
|
|
20230612,154600,19165345000,22000,22000,22000,22000,0
|
|
20230612,154500,19165345000,22000,22000,22000,22000,0
|
|
20230612,154400,19165345000,22000,22000,22000,22000,0
|
|
20230612,154300,19165345000,22000,22000,22000,22000,0
|
|
20230612,154200,19165345000,22000,22000,22000,22000,0
|
|
20230612,154100,19165345000,22000,22000,22000,22000,4794
|
|
20230612,154000,19165345000,22000,22000,22000,22000,0
|
|
20230612,153900,19165345000,22000,22000,22000,22000,0
|
|
20230612,153800,19165345000,22000,22000,22000,22000,0
|
|
20230612,153700,19165345000,22000,22000,22000,22000,0
|
|
20230612,153600,19165345000,22000,22000,22000,22000,0
|
|
20230612,153500,19165345000,22000,22000,22000,22000,0
|
|
20230612,153400,19165345000,22000,22000,22000,22000,0
|
|
20230612,153300,19165345000,22000,22000,22000,22000,0
|
|
20230612,153200,19165345000,22000,22000,22000,22000,0
|
|
20230612,153100,19165345000,22000,22000,22000,22000,0
|
|
20230612,153000,19165345000,22000,22000,22000,22000,4794
|
|
20230612,152900,19059877000,22050,22050,22050,22050,0
|
|
20230612,152800,19059877000,22050,22050,22050,22050,0
|
|
20230612,152700,19059877000,22050,22050,22050,22050,0
|
|
20230612,152600,19059877000,22050,22050,22050,22050,0
|
|
20230612,152500,19059877000,22050,22050,22050,22050,0
|
|
20230612,152400,19059877000,22050,22050,22050,22050,0
|
|
20230612,152300,19059877000,22050,22050,22050,22050,0
|
|
20230612,152200,19059877000,22050,22050,22050,22050,0
|
|
20230612,152100,19059877000,22050,22050,22050,22050,0
|
|
20230612,152000,19059877000,22050,22050,22050,22050,0
|
|
20230612,151900,19059877000,22050,22050,22100,21950,1918
|
|
20230612,151800,19017674600,22050,22000,22050,22000,1575
|
|
20230612,151700,18982995250,22050,22050,22100,22050,1575
|
|
20230612,151600,18948254400,22050,22000,22100,22000,431
|
|
20230612,151500,18938731250,22050,22050,22050,22000,1462
|
|
20230612,151400,18906500450,22050,22000,22050,22000,107
|
|
20230612,151300,18904143850,22000,22000,22000,21950,1632
|
|
20230612,151200,18868241750,22000,22000,22000,22000,524
|
|
20230612,151100,18856713750,22000,22000,22000,21950,215
|
|
20230612,151000,18851986250,22000,21950,22000,21950,364
|
|
20230612,150900,18843982700,21950,22000,22000,21950,520
|
|
20230612,150800,18832544300,22000,22000,22000,22000,1054
|
|
20230612,150700,18809356300,22000,22000,22000,22000,1039
|
|
20230612,150600,18786498300,22050,22000,22050,21950,240
|
|
20230612,150500,18781221050,22000,22050,22050,22000,1631
|
|
20230612,150400,18745337900,22050,22050,22050,22000,150
|
|
20230612,150300,18742036000,22050,22050,22050,22000,82
|
|
20230612,150200,18740231000,22000,21950,22000,21950,318
|
|
20230612,150100,18733235550,21950,22000,22050,21950,643
|
|
20230612,150000,18719097050,22000,22050,22050,22000,498
|
|
20230612,145900,18708141000,22000,21950,22000,21950,752
|
|
20230612,145800,18691597050,22000,22000,22000,21950,330
|
|
20230612,145700,18684337300,22000,22000,22000,21950,1953
|
|
20230612,145600,18641381050,22000,22100,22100,22000,1393
|
|
20230612,145500,18610665800,22050,22050,22050,22050,211
|
|
20230612,145400,18606013250,22050,22050,22100,22050,353
|
|
20230612,145300,18598214650,22050,22150,22150,22050,867
|
|
20230612,145200,18579072150,22150,22100,22150,22100,507
|
|
20230612,145100,18567863300,22100,22100,22100,22100,224
|
|
20230612,145000,18562912900,22100,22050,22100,22050,175
|
|
20230612,144900,18559050600,22050,22100,22100,22050,151
|
|
20230612,144800,18555720550,22100,22100,22100,22100,51
|
|
20230612,144700,18554593450,22050,22050,22100,22050,180
|
|
20230612,144600,18550623900,22050,22050,22100,22050,567
|
|
20230612,144500,18538121450,22050,22050,22100,22050,208
|
|
20230612,144400,18533534750,22100,22100,22100,22050,327
|
|
20230612,144300,18526316950,22100,22150,22150,22100,345
|
|
20230612,144200,18518692400,22150,22150,22150,22100,174
|
|
20230612,144100,18514842400,22150,22150,22150,22100,144
|
|
20230612,144000,18511654450,22200,22200,22200,22150,106
|
|
20230612,143900,18509304650,22250,22150,22250,22150,793
|
|
20230612,143800,18491681450,22150,22100,22150,22100,16
|
|
20230612,143700,18491327400,22100,22050,22100,22050,248
|
|
20230612,143600,18485851600,22050,22050,22100,22050,602
|
|
20230612,143500,18472563950,22050,22150,22150,22050,1064
|
|
20230612,143400,18449065000,22100,22150,22150,22100,64
|
|
20230612,143300,18447647450,22100,22150,22150,22100,312
|
|
20230612,143200,18440752150,22150,22200,22200,22150,93
|
|
20230612,143100,18438691450,22200,22200,22200,22200,22
|
|
20230612,143000,18438203050,22200,22100,22200,22050,491
|
|
20230612,142900,18427376250,22050,22100,22200,22050,798
|
|
20230612,142800,18409775000,22100,22100,22100,22100,91
|
|
20230612,142700,18407763900,22050,22200,22200,22050,151
|
|
20230612,142600,18404425000,22250,22250,22250,22250,10
|
|
20230612,142500,18404202500,22250,22250,22250,22200,84
|
|
20230612,142400,18402334500,22250,22250,22250,22250,211
|
|
20230612,142300,18397639750,22300,22300,22300,22250,218
|
|
20230612,142200,18392788100,22300,22250,22300,22250,340
|
|
20230612,142100,18385214150,22250,22100,22300,22100,3034
|
|
20230612,142000,18317942350,22100,22000,22100,22000,728
|
|
20230612,141900,18301897800,22000,22000,22000,22000,174
|
|
20230612,141800,18298069800,22000,22050,22050,22000,727
|
|
20230612,141700,18282073400,22050,22050,22050,22000,202
|
|
20230612,141600,18277628650,22050,22050,22050,22050,199
|
|
20230612,141500,18273240700,22050,22050,22050,22050,254
|
|
20230612,141400,18267640000,22100,22000,22100,22000,2439
|
|
20230612,141300,18213979100,22000,22050,22050,22000,1469
|
|
20230612,141200,18181655100,22050,22100,22100,22050,248
|
|
20230612,141100,18176186450,22100,22050,22100,22050,281
|
|
20230612,141000,18169979250,22050,22050,22050,22000,183
|
|
20230612,140900,18165951750,22000,22050,22100,22000,2370
|
|
20230612,140800,18113792250,22100,22100,22100,22050,1178
|
|
20230612,140700,18087812050,22100,22100,22100,22100,141
|
|
20230612,140600,18084695950,22150,22150,22150,22150,72
|
|
20230612,140500,18083101150,22150,22050,22150,22050,1418
|
|
20230612,140400,18051817000,22050,22100,22100,22050,918
|
|
20230612,140300,18031572600,22100,22050,22200,22050,318
|
|
20230612,140200,18024557600,22050,22200,22200,22050,3943
|
|
20230612,140100,17937352850,22250,22250,22250,22250,59
|
|
20230612,140000,17936040100,22250,22300,22300,22250,181
|
|
20230612,135900,17932012700,22300,22250,22300,22250,233
|
|
20230612,135800,17926828000,22250,22200,22250,22150,329
|
|
20230612,135700,17919539750,22150,22150,22150,22150,5
|
|
20230612,135600,17919429000,22150,22150,22150,22150,1088
|
|
20230612,135500,17895329800,22150,22200,22200,22150,986
|
|
20230612,135400,17873441750,22200,22200,22200,22200,176
|
|
20230612,135300,17869534550,22250,22300,22300,22250,251
|
|
20230612,135200,17863949750,22350,22350,22350,22350,1
|
|
20230612,135100,17863927400,22400,22250,22400,22250,228
|
|
20230612,135000,17858852750,22250,22350,22350,22250,547
|
|
20230612,134900,17846681000,22250,22400,22400,22250,1247
|
|
20230612,134800,17818904400,22400,22350,22400,22350,91
|
|
20230612,134700,17816870300,22350,22350,22350,22350,15
|
|
20230612,134600,17816535050,22350,22350,22350,22350,46
|
|
20230612,134500,17815506950,22300,22300,22300,22300,10
|
|
20230612,134400,17815283950,22300,22300,22300,22300,100
|
|
20230612,134300,17813053950,22350,22300,22350,22300,204
|
|
20230612,134200,17808503800,22350,22350,22350,22350,178
|
|
20230612,134100,17804525500,22350,22350,22400,22350,194
|
|
20230612,134000,17800187800,22350,22350,22350,22350,26
|
|
20230612,133900,17799606700,22400,22400,22400,22400,173
|
|
20230612,133800,17795731500,22350,22400,22400,22350,552
|
|
20230612,133700,17783373700,22400,22400,22400,22400,99
|
|
20230612,133600,17781156100,22400,22400,22400,22350,89
|
|
20230612,133500,17779166050,22400,22400,22400,22400,498
|
|
20230612,133400,17768010850,22400,22350,22400,22350,1232
|
|
20230612,133300,17740424150,22400,22400,22400,22400,975
|
|
20230612,133200,17718584150,22400,22400,22400,22400,92
|
|
20230612,133100,17716523350,22400,22250,22400,22200,1187
|
|
20230612,133000,17689963300,22350,22200,22350,22200,626
|
|
20230612,132900,17675995450,22200,22200,22200,22150,817
|
|
20230612,132800,17657860550,22200,22200,22350,22150,906
|
|
20230612,132700,17637746450,22200,22250,22250,22200,1046
|
|
20230612,132600,17614507700,22300,22300,22300,22300,115
|
|
20230612,132500,17611943200,22300,22300,22300,22300,107
|
|
20230612,132400,17609557100,22300,22300,22300,22300,216
|
|
20230612,132300,17604740300,22300,22300,22300,22300,198
|
|
20230612,132200,17600324900,22300,22300,22300,22300,250
|
|
20230612,132100,17594749900,22300,22300,22300,22300,176
|
|
20230612,132000,17590825100,22300,22300,22300,22300,0
|
|
20230612,131900,17590825100,22300,22350,22350,22300,511
|
|
20230612,131800,17579420400,22350,22400,22400,22350,523
|
|
20230612,131700,17567729850,22400,22250,22400,22250,472
|
|
20230612,131600,17557205050,22250,22250,22250,22250,274
|
|
20230612,131500,17551108550,22250,22250,22300,22250,689
|
|
20230612,131400,17535777750,22250,22300,22300,22250,98
|
|
20230612,131300,17533596800,22300,22300,22300,22300,54
|
|
20230612,131200,17532392600,22250,22250,22250,22250,122
|
|
20230612,131100,17529678100,22250,22250,22250,22250,48
|
|
20230612,131000,17528610100,22250,22250,22250,22250,10
|
|
20230612,130900,17528387600,22250,22300,22300,22250,204
|
|
20230612,130800,17523838500,22300,22300,22300,22300,263
|
|
20230612,130700,17517973600,22300,22300,22300,22300,430
|
|
20230612,130600,17508384600,22300,22250,22300,22250,108
|
|
20230612,130500,17505980100,22300,22300,22300,22300,39
|
|
20230612,130400,17505110400,22250,22300,22300,22250,1576
|
|
20230612,130300,17470028400,22300,22350,22350,22300,2082
|
|
20230612,130200,17423580350,22350,22350,22400,22350,722
|
|
20230612,130100,17407442950,22350,22350,22400,22350,123
|
|
20230612,130000,17404693300,22350,22400,22400,22350,1173
|
|
20230612,125900,17378424100,22350,22400,22400,22350,771
|
|
20230612,125800,17361189750,22400,22400,22400,22350,114
|
|
20230612,125700,17358641150,22400,22400,22400,22400,6
|
|
20230612,125600,17358506750,22400,22350,22400,22350,56
|
|
20230612,125500,17357253600,22350,22400,22400,22350,101
|
|
20230612,125400,17354991250,22400,22400,22400,22350,106
|
|
20230612,125300,17352617000,22400,22400,22400,22400,200
|
|
20230612,125200,17348137000,22350,22350,22350,22350,19
|
|
20230612,125100,17347712350,22350,22400,22400,22350,95
|
|
20230612,125000,17345588750,22400,22400,22400,22350,20
|
|
20230612,124900,17345140850,22400,22350,22400,22350,462
|
|
20230612,124800,17334814350,22350,22350,22350,22350,659
|
|
20230612,124700,17320085700,22350,22350,22350,22350,932
|
|
20230612,124600,17299255500,22350,22300,22350,22300,281
|
|
20230612,124500,17292980400,22300,22350,22350,22300,348
|
|
20230612,124400,17285217600,22350,22350,22350,22350,2045
|
|
20230612,124300,17239511850,22350,22350,22400,22350,372
|
|
20230612,124200,17231195400,22350,22350,22350,22350,56
|
|
20230612,124100,17229943800,22350,22350,22350,22350,5
|
|
20230612,124000,17229832050,22350,22350,22350,22350,108
|
|
20230612,123900,17227418250,22350,22350,22350,22350,89
|
|
20230612,123800,17225429100,22350,22400,22400,22300,1137
|
|
20230612,123700,17200025950,22400,22350,22400,22350,189
|
|
20230612,123600,17195800650,22350,22350,22350,22300,510
|
|
20230612,123500,17184417250,22350,22350,22350,22350,155
|
|
20230612,123400,17180953000,22400,22400,22400,22400,45
|
|
20230612,123300,17179945000,22350,22400,22400,22350,35
|
|
20230612,123200,17179161100,22400,22400,22400,22400,40
|
|
20230612,123100,17178265100,22350,22400,22400,22350,677
|
|
20230612,123000,17163104150,22350,22350,22350,22350,227
|
|
20230612,122900,17158030700,22350,22350,22350,22350,790
|
|
20230612,122800,17140374200,22350,22400,22450,22350,497
|
|
20230612,122700,17129241450,22400,22450,22450,22400,71
|
|
20230612,122600,17127651000,22450,22450,22450,22450,302
|
|
20230612,122500,17120871100,22450,22500,22500,22450,79
|
|
20230612,122400,17119097500,22450,22450,22450,22450,38
|
|
20230612,122300,17118244400,22450,22500,22500,22450,37
|
|
20230612,122200,17117413150,22450,22450,22500,22450,455
|
|
20230612,122100,17107197400,22450,22400,22450,22350,559
|
|
20230612,122000,17094685900,22400,22400,22400,22350,587
|
|
20230612,121900,17081540550,22350,22350,22350,22300,967
|
|
20230612,121800,17059934850,22300,22300,22350,22300,986
|
|
20230612,121700,17037913750,22300,22350,22350,22300,415
|
|
20230612,121600,17028648600,22350,22400,22400,22350,66
|
|
20230612,121500,17027172750,22350,22350,22350,22350,1405
|
|
20230612,121400,16995771000,22400,22400,22400,22400,279
|
|
20230612,121300,16989521400,22400,22400,22400,22350,2299
|
|
20230612,121200,16938025350,22400,22450,22450,22350,1359
|
|
20230612,121100,16907573350,22450,22500,22500,22450,772
|
|
20230612,121000,16890233550,22550,22500,22550,22500,133
|
|
20230612,120900,16887237050,22450,22450,22450,22450,28
|
|
20230612,120800,16886608450,22450,22450,22450,22450,22
|
|
20230612,120700,16886114550,22400,22450,22450,22400,274
|
|
20230612,120600,16879968250,22400,22550,22550,22400,876
|
|
20230612,120500,16860250000,22550,22550,22550,22550,550
|
|
20230612,120400,16847847500,22550,22500,22600,22500,1120
|
|
20230612,120300,16822607850,22500,22400,22500,22350,372
|
|
20230612,120200,16814269850,22350,22250,22400,22250,1029
|
|
20230612,120100,16791302350,22250,22300,22350,22250,3343
|
|
20230612,120000,16716862500,22300,22400,22400,22300,5289
|
|
20230612,115900,16598595300,22400,22450,22450,22400,896
|
|
20230612,115800,16578495000,22500,22450,22500,22450,2060
|
|
20230612,115700,16532245500,22500,22500,22550,22450,2779
|
|
20230612,115600,16469720500,22500,22550,22550,22500,80
|
|
20230612,115500,16467919700,22550,22600,22600,22500,98
|
|
20230612,115400,16465705500,22500,22600,22600,22500,28
|
|
20230612,115300,16465073200,22550,22600,22600,22550,395
|
|
20230612,115200,16456165650,22550,22600,22600,22550,349
|
|
20230612,115100,16448294650,22550,22500,22550,22500,443
|
|
20230612,115000,16438317050,22500,22650,22650,22500,7774
|
|
20230612,114900,16263028650,22650,22600,22650,22600,751
|
|
20230612,114800,16246022000,22600,22650,22650,22600,444
|
|
20230612,114700,16235982750,22650,22650,22650,22600,63
|
|
20230612,114600,16234556150,22650,22600,22650,22600,341
|
|
20230612,114500,16226836450,22600,22650,22650,22600,364
|
|
20230612,114400,16218609550,22650,22650,22650,22600,105
|
|
20230612,114300,16216234050,22650,22650,22650,22600,42
|
|
20230612,114200,16215283650,22650,22650,22650,22650,32
|
|
20230612,114100,16214558850,22600,22600,22600,22600,52
|
|
20230612,114000,16213383650,22600,22600,22600,22600,20
|
|
20230612,113900,16212931650,22600,22600,22600,22600,217
|
|
20230612,113800,16208027450,22600,22600,22600,22600,379
|
|
20230612,113700,16199462050,22600,22600,22600,22600,522
|
|
20230612,113600,16187664850,22550,22500,22550,22500,1758
|
|
20230612,113500,16148096950,22550,22600,22600,22500,4477
|
|
20230612,113400,16047117900,22600,22650,22650,22600,864
|
|
20230612,113300,16027591250,22600,22650,22650,22600,866
|
|
20230612,113200,16008018750,22650,22700,22700,22650,349
|
|
20230612,113100,16000108550,22700,22650,22700,22650,819
|
|
20230612,113000,15981553200,22700,22700,22700,22650,313
|
|
20230612,112900,15974461700,22700,22650,22750,22600,516
|
|
20230612,112800,15962790750,22700,22650,22700,22600,1796
|
|
20230612,112700,15922188000,22600,22650,22650,22600,968
|
|
20230612,112600,15900279800,22700,22700,22750,22650,2197
|
|
20230612,112500,15850411650,22700,22750,22750,22700,307
|
|
20230612,112400,15843441250,22750,22700,22750,22700,859
|
|
20230612,112300,15823914250,22750,22700,22750,22700,1012
|
|
20230612,112200,15800898150,22750,22700,22750,22700,585
|
|
20230612,112100,15787601500,22700,22700,22750,22700,109
|
|
20230612,112000,15785127100,22700,22700,22700,22700,105
|
|
20230612,111900,15782743600,22750,22650,22750,22650,1216
|
|
20230612,111800,15755148150,22700,22650,22700,22650,585
|
|
20230612,111700,15741891450,22650,22650,22650,22600,1987
|
|
20230612,111600,15696919200,22650,22700,22700,22650,2368
|
|
20230612,111500,15643193050,22750,22700,22750,22700,1442
|
|
20230612,111400,15610441800,22700,22700,22750,22700,418
|
|
20230612,111300,15600951150,22750,22750,22750,22700,223
|
|
20230612,111200,15595887550,22750,22750,22750,22700,254
|
|
20230612,111100,15590112550,22750,22750,22750,22700,1310
|
|
20230612,111000,15560358500,22700,22750,22750,22700,1301
|
|
20230612,110900,15530767600,22750,22800,22800,22750,1382
|
|
20230612,110800,15499326850,22750,22800,22800,22750,644
|
|
20230612,110700,15484649400,22850,22800,22850,22750,159
|
|
20230612,110600,15481026950,22800,22800,22800,22800,134
|
|
20230612,110500,15477971750,22800,22850,22850,22800,1050
|
|
20230612,110400,15454030750,22850,22850,22850,22800,54
|
|
20230612,110300,15452799350,22850,22850,22850,22800,97
|
|
20230612,110200,15450585550,22900,22800,22900,22800,505
|
|
20230612,110100,15439068250,22900,22800,22900,22800,138
|
|
20230612,110000,15435913350,22800,22850,22900,22800,948
|
|
20230612,105900,15414264500,22850,22800,22850,22750,423
|
|
20230612,105800,15404610850,22750,22800,22800,22750,1217
|
|
20230612,105700,15376863600,22800,22800,22850,22800,741
|
|
20230612,105600,15359957200,22800,22800,22800,22800,1175
|
|
20230612,105500,15333167200,22800,22800,22800,22800,689
|
|
20230612,105400,15317458000,22800,22900,22950,22750,4852
|
|
20230612,105300,15206495950,22900,22900,22950,22900,497
|
|
20230612,105200,15195111900,22900,22950,23000,22900,1114
|
|
20230612,105100,15169563200,23000,22950,23000,22950,397
|
|
20230612,105000,15160450850,22950,23000,23000,22950,496
|
|
20230612,104900,15149043700,23000,23000,23050,23000,217
|
|
20230612,104800,15144052050,23000,23000,23000,23000,181
|
|
20230612,104700,15139889050,23000,23000,23100,23000,71
|
|
20230612,104600,15138255850,23100,23100,23150,23000,787
|
|
20230612,104500,15120094600,23100,23100,23100,23050,1073
|
|
20230612,104400,15095318950,23050,23000,23100,23000,545
|
|
20230612,104300,15082746500,23000,23100,23100,23000,1401
|
|
20230612,104200,15050490800,23050,22950,23100,22950,1727
|
|
20230612,104100,15010683250,23100,23000,23100,22900,1506
|
|
20230612,104000,14976008400,23000,22900,23000,22900,1722
|
|
20230612,103900,14936415400,22900,22900,23000,22900,903
|
|
20230612,103800,14915716900,22900,22950,22950,22900,612
|
|
20230612,103700,14901699000,22950,23100,23100,22900,5682
|
|
20230612,103600,14771365850,23050,23150,23200,23000,3711
|
|
20230612,103500,14685533150,23200,23200,23200,23100,3725
|
|
20230612,103400,14599228600,23200,23050,23200,23050,2194
|
|
20230612,103300,14548432050,23100,22900,23100,22900,5005
|
|
20230612,103200,14433260900,22950,22900,22950,22900,2005
|
|
20230612,103100,14387269750,22950,22850,22950,22750,3254
|
|
20230612,103000,14313006150,22850,22800,22850,22800,2528
|
|
20230612,102900,14255360000,22800,22800,22800,22750,606
|
|
20230612,102800,14241565050,22800,22800,22850,22800,2185
|
|
20230612,102700,14191746800,22800,22850,22850,22800,564
|
|
20230612,102600,14178886350,22850,22850,22950,22800,933
|
|
20230612,102500,14157589550,22850,22850,22950,22850,1772
|
|
20230612,102400,14117084850,22850,22900,22950,22850,3718
|
|
20230612,102300,14031984450,22900,22950,22950,22900,329
|
|
20230612,102200,14024441950,22950,22900,22950,22900,589
|
|
20230612,102100,14010952850,22900,22900,22950,22900,630
|
|
20230612,102000,13996525800,22950,23000,23000,22950,1256
|
|
20230612,101900,13967696050,22950,23000,23000,22950,1932
|
|
20230612,101800,13923314500,23000,23000,23000,22950,1718
|
|
20230612,101700,13883870600,23000,23000,23050,23000,464
|
|
20230612,101600,13873197450,23000,23000,23000,23000,777
|
|
20230612,101500,13855326450,23000,23050,23050,23000,779
|
|
20230612,101400,13837408800,23050,23000,23100,23000,502
|
|
20230612,101300,13825851400,23100,23000,23150,23000,1058
|
|
20230612,101200,13801446400,23150,23150,23150,23000,1072
|
|
20230612,101100,13776779800,23000,22950,23150,22900,1145
|
|
20230612,101000,13750463550,22950,22950,22950,22900,2091
|
|
20230612,100900,13702527200,22950,23000,23000,22900,413
|
|
20230612,100800,13693051200,22900,22850,22950,22850,3178
|
|
20230612,100700,13620266400,22850,23050,23050,22850,6823
|
|
20230612,100600,13463465850,23050,23100,23150,23050,1715
|
|
20230612,100500,13423845400,23100,23200,23200,23100,3170
|
|
20230612,100400,13350461800,23200,23250,23250,23200,2086
|
|
20230612,100300,13302031250,23250,23200,23250,23200,409
|
|
20230612,100200,13292541200,23200,23200,23250,23200,1080
|
|
20230612,100100,13267484900,23200,23250,23250,23200,295
|
|
20230612,100000,13260640150,23200,23200,23250,23200,284
|
|
20230612,095900,13254050100,23200,23200,23250,23150,1369
|
|
20230612,095800,13222266950,23250,23100,23250,23100,2773
|
|
20230612,095700,13158002550,23100,23100,23150,23100,783
|
|
20230612,095600,13139911400,23100,23100,23150,23100,532
|
|
20230612,095500,13127609250,23100,23200,23200,23100,1725
|
|
20230612,095400,13087683900,23200,23200,23200,23150,624
|
|
20230612,095300,13073209850,23150,23150,23200,23150,736
|
|
20230612,095200,13056167200,23150,23200,23200,23150,988
|
|
20230612,095100,13033293350,23200,23100,23200,23100,1910
|
|
20230612,095000,12989101600,23100,23150,23150,23100,399
|
|
20230612,094900,12979871600,23150,23150,23200,23100,761
|
|
20230612,094800,12962254450,23150,23200,23250,23150,1111
|
|
20230612,094700,12936510400,23200,23100,23200,23100,2565
|
|
20230612,094600,12877124250,23150,23150,23150,23100,2636
|
|
20230612,094500,12816157650,23150,23200,23250,23150,933
|
|
20230612,094400,12794534650,23200,23150,23200,23150,2025
|
|
20230612,094300,12747632300,23200,23200,23250,23200,3581
|
|
20230612,094200,12664517300,23200,23250,23250,23200,590
|
|
20230612,094100,12650818400,23250,23250,23300,23200,1918
|
|
20230612,094000,12606247250,23250,23200,23300,23150,593
|
|
20230612,093900,12592486950,23200,23350,23350,23150,6340
|
|
20230612,093800,12445080950,23350,23300,23350,23300,1016
|
|
20230612,093700,12421381750,23350,23250,23350,23250,1814
|
|
20230612,093600,12379164650,23300,23300,23400,23250,536
|
|
20230612,093500,12366671950,23250,23250,23300,23200,2990
|
|
20230612,093400,12297222750,23250,23400,23450,23250,2697
|
|
20230612,093300,12234419700,23450,23450,23500,23400,1376
|
|
20230612,093200,12202171750,23450,23550,23600,23450,3508
|
|
20230612,093100,12119682500,23500,23700,23700,23500,8890
|
|
20230612,093000,11909582550,23650,23500,23700,23500,11015
|
|
20230612,092900,11650010550,23500,23450,23550,23400,2809
|
|
20230612,092800,11584064300,23450,23200,23500,23150,3128
|
|
20230612,092700,11510947850,23150,23200,23300,23150,2531
|
|
20230612,092600,11452289700,23200,23300,23300,23200,3820
|
|
20230612,092500,11363472200,23300,23400,23450,23300,5060
|
|
20230612,092400,11245135600,23450,23350,23450,23350,1552
|
|
20230612,092300,11208839300,23350,23400,23500,23350,6033
|
|
20230612,092200,11067818200,23500,23450,23500,23350,1743
|
|
20230612,092100,11027033650,23350,23550,23650,23350,3705
|
|
20230612,092000,10939946750,23650,23250,23800,23200,5484
|
|
20230612,091900,10810659000,23250,23350,23350,23150,3646
|
|
20230612,091800,10725879400,23350,23400,23450,23200,6274
|
|
20230612,091700,10579709050,23400,23800,23800,23400,5648
|
|
20230612,091600,10446667000,23850,23750,24000,23650,17625
|
|
20230612,091500,10027234050,23650,23050,23750,23050,15171
|
|
20230612,091400,9673011500,23050,22950,23050,22850,7822
|
|
20230612,091300,9493842350,22900,23150,23150,22850,14812
|
|
20230612,091200,9153267000,23100,23300,23300,23100,7556
|
|
20230612,091100,8978264250,23300,23100,23300,23050,9191
|
|
20230612,091000,8765609000,23150,23300,23350,23100,11948
|
|
20230612,090900,8488113750,23300,23550,23600,23300,13463
|
|
20230612,090800,8172004450,23550,23800,23800,23550,10907
|
|
20230612,090700,7914618500,23800,23350,23900,23300,15397
|
|
20230612,090600,7549848450,23350,23850,23950,23200,29026
|
|
20230612,090500,6866164650,23900,24200,24450,23850,29041
|
|
20230612,090400,6166263300,24200,25350,25500,23950,71212
|
|
20230612,090300,4406819300,25400,23800,25400,23800,92260
|
|
20230612,090200,2136460500,23900,23500,23950,23400,90546
|
|
20230612,090100,0,21250,21250,21250,21250,0
|
|
20230612,090000,0,21250,21250,21250,21250,0
|