878 lines
45 KiB
CSV
878 lines
45 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230621,233500,835238750,33100,33100,33100,33100,243
|
|
20230621,233400,835238750,33100,33100,33100,33100,0
|
|
20230621,233300,835238750,33100,33100,33100,33100,0
|
|
20230621,233200,835238750,33100,33100,33100,33100,0
|
|
20230621,233100,835238750,33100,33100,33100,33100,0
|
|
20230621,233000,835238750,33100,33100,33100,33100,0
|
|
20230621,232900,835238750,33100,33100,33100,33100,0
|
|
20230621,232800,835238750,33100,33100,33100,33100,0
|
|
20230621,232700,835238750,33100,33100,33100,33100,0
|
|
20230621,232600,835238750,33100,33100,33100,33100,0
|
|
20230621,232500,835238750,33100,33100,33100,33100,0
|
|
20230621,232400,835238750,33100,33100,33100,33100,0
|
|
20230621,232300,835238750,33100,33100,33100,33100,0
|
|
20230621,232200,835238750,33100,33100,33100,33100,0
|
|
20230621,232100,835238750,33100,33100,33100,33100,0
|
|
20230621,232000,835238750,33100,33100,33100,33100,0
|
|
20230621,231900,835238750,33100,33100,33100,33100,0
|
|
20230621,231800,835238750,33100,33100,33100,33100,0
|
|
20230621,231700,835238750,33100,33100,33100,33100,0
|
|
20230621,231600,835238750,33100,33100,33100,33100,0
|
|
20230621,231500,835238750,33100,33100,33100,33100,0
|
|
20230621,231400,835238750,33100,33100,33100,33100,0
|
|
20230621,231300,835238750,33100,33100,33100,33100,0
|
|
20230621,231200,835238750,33100,33100,33100,33100,0
|
|
20230621,231100,835238750,33100,33100,33100,33100,0
|
|
20230621,231000,835238750,33100,33100,33100,33100,0
|
|
20230621,230900,835238750,33100,33100,33100,33100,0
|
|
20230621,230800,835238750,33100,33100,33100,33100,0
|
|
20230621,230700,835238750,33100,33100,33100,33100,0
|
|
20230621,230600,835238750,33100,33100,33100,33100,0
|
|
20230621,230500,835238750,33100,33100,33100,33100,243
|
|
20230621,230400,835238750,33100,33100,33100,33100,0
|
|
20230621,230300,835238750,33100,33100,33100,33100,0
|
|
20230621,230200,835238750,33100,33100,33100,33100,0
|
|
20230621,230100,835238750,33100,33100,33100,33100,0
|
|
20230621,230000,835238750,33100,33100,33100,33100,0
|
|
20230621,225900,835238750,33100,33100,33100,33100,0
|
|
20230621,225800,835238750,33100,33100,33100,33100,0
|
|
20230621,225700,835238750,33100,33100,33100,33100,0
|
|
20230621,225600,835238750,33100,33100,33100,33100,0
|
|
20230621,225500,835238750,33100,33100,33100,33100,0
|
|
20230621,225400,835238750,33100,33100,33100,33100,0
|
|
20230621,225300,835238750,33100,33100,33100,33100,0
|
|
20230621,225200,835238750,33100,33100,33100,33100,0
|
|
20230621,225100,835238750,33100,33100,33100,33100,0
|
|
20230621,225000,835238750,33100,33100,33100,33100,0
|
|
20230621,224900,835238750,33100,33100,33100,33100,0
|
|
20230621,224800,835238750,33100,33100,33100,33100,0
|
|
20230621,224700,835238750,33100,33100,33100,33100,0
|
|
20230621,224600,835238750,33100,33100,33100,33100,0
|
|
20230621,224500,835238750,33100,33100,33100,33100,0
|
|
20230621,224400,835238750,33100,33100,33100,33100,0
|
|
20230621,224300,835238750,33100,33100,33100,33100,0
|
|
20230621,224200,835238750,33100,33100,33100,33100,0
|
|
20230621,224100,835238750,33100,33100,33100,33100,0
|
|
20230621,224000,835238750,33100,33100,33100,33100,0
|
|
20230621,223900,835238750,33100,33100,33100,33100,0
|
|
20230621,223800,835238750,33100,33100,33100,33100,0
|
|
20230621,223700,835238750,33100,33100,33100,33100,0
|
|
20230621,223600,835238750,33100,33100,33100,33100,0
|
|
20230621,223500,835238750,33100,33100,33100,33100,243
|
|
20230621,223400,835238750,33100,33100,33100,33100,0
|
|
20230621,223300,835238750,33100,33100,33100,33100,0
|
|
20230621,223200,835238750,33100,33100,33100,33100,0
|
|
20230621,223100,835238750,33100,33100,33100,33100,0
|
|
20230621,223000,835238750,33100,33100,33100,33100,0
|
|
20230621,222900,835238750,33100,33100,33100,33100,0
|
|
20230621,222800,835238750,33100,33100,33100,33100,0
|
|
20230621,222700,835238750,33100,33100,33100,33100,0
|
|
20230621,222600,835238750,33100,33100,33100,33100,0
|
|
20230621,222500,835238750,33100,33100,33100,33100,0
|
|
20230621,222400,835238750,33100,33100,33100,33100,0
|
|
20230621,222300,835238750,33100,33100,33100,33100,0
|
|
20230621,222200,835238750,33100,33100,33100,33100,0
|
|
20230621,222100,835238750,33100,33100,33100,33100,0
|
|
20230621,222000,835238750,33100,33100,33100,33100,0
|
|
20230621,221900,835238750,33100,33100,33100,33100,0
|
|
20230621,221800,835238750,33100,33100,33100,33100,0
|
|
20230621,221700,835238750,33100,33100,33100,33100,0
|
|
20230621,221600,835238750,33100,33100,33100,33100,0
|
|
20230621,221500,835238750,33100,33100,33100,33100,0
|
|
20230621,221400,835238750,33100,33100,33100,33100,0
|
|
20230621,221300,835238750,33100,33100,33100,33100,0
|
|
20230621,221200,835238750,33100,33100,33100,33100,0
|
|
20230621,221100,835238750,33100,33100,33100,33100,0
|
|
20230621,221000,835238750,33100,33100,33100,33100,0
|
|
20230621,220900,835238750,33100,33100,33100,33100,0
|
|
20230621,220800,835238750,33100,33100,33100,33100,0
|
|
20230621,220700,835238750,33100,33100,33100,33100,0
|
|
20230621,220600,835238750,33100,33100,33100,33100,0
|
|
20230621,220500,835238750,33100,33100,33100,33100,243
|
|
20230621,220400,835238750,33100,33100,33100,33100,0
|
|
20230621,220300,835238750,33100,33100,33100,33100,0
|
|
20230621,220200,835238750,33100,33100,33100,33100,0
|
|
20230621,220100,835238750,33100,33100,33100,33100,0
|
|
20230621,220000,835238750,33100,33100,33100,33100,0
|
|
20230621,215900,835238750,33100,33100,33100,33100,0
|
|
20230621,215800,835238750,33100,33100,33100,33100,0
|
|
20230621,215700,835238750,33100,33100,33100,33100,0
|
|
20230621,215600,835238750,33100,33100,33100,33100,0
|
|
20230621,215500,835238750,33100,33100,33100,33100,0
|
|
20230621,215400,835238750,33100,33100,33100,33100,0
|
|
20230621,215300,835238750,33100,33100,33100,33100,0
|
|
20230621,215200,835238750,33100,33100,33100,33100,0
|
|
20230621,215100,835238750,33100,33100,33100,33100,0
|
|
20230621,215000,835238750,33100,33100,33100,33100,0
|
|
20230621,214900,835238750,33100,33100,33100,33100,0
|
|
20230621,214800,835238750,33100,33100,33100,33100,0
|
|
20230621,214700,835238750,33100,33100,33100,33100,0
|
|
20230621,214600,835238750,33100,33100,33100,33100,0
|
|
20230621,214500,835238750,33100,33100,33100,33100,0
|
|
20230621,214400,835238750,33100,33100,33100,33100,0
|
|
20230621,214300,835238750,33100,33100,33100,33100,0
|
|
20230621,214200,835238750,33100,33100,33100,33100,0
|
|
20230621,214100,835238750,33100,33100,33100,33100,0
|
|
20230621,214000,835238750,33100,33100,33100,33100,0
|
|
20230621,213900,835238750,33100,33100,33100,33100,0
|
|
20230621,213800,835238750,33100,33100,33100,33100,0
|
|
20230621,213700,835238750,33100,33100,33100,33100,0
|
|
20230621,213600,835238750,33100,33100,33100,33100,0
|
|
20230621,213500,835238750,33100,33100,33100,33100,243
|
|
20230621,213400,835238750,33100,33100,33100,33100,0
|
|
20230621,213300,835238750,33100,33100,33100,33100,0
|
|
20230621,213200,835238750,33100,33100,33100,33100,0
|
|
20230621,213100,835238750,33100,33100,33100,33100,0
|
|
20230621,213000,835238750,33100,33100,33100,33100,0
|
|
20230621,212900,835238750,33100,33100,33100,33100,0
|
|
20230621,212800,835238750,33100,33100,33100,33100,0
|
|
20230621,212700,835238750,33100,33100,33100,33100,0
|
|
20230621,212600,835238750,33100,33100,33100,33100,0
|
|
20230621,212500,835238750,33100,33100,33100,33100,0
|
|
20230621,212400,835238750,33100,33100,33100,33100,0
|
|
20230621,212300,835238750,33100,33100,33100,33100,0
|
|
20230621,212200,835238750,33100,33100,33100,33100,0
|
|
20230621,212100,835238750,33100,33100,33100,33100,0
|
|
20230621,212000,835238750,33100,33100,33100,33100,0
|
|
20230621,211900,835238750,33100,33100,33100,33100,0
|
|
20230621,211800,835238750,33100,33100,33100,33100,0
|
|
20230621,211700,835238750,33100,33100,33100,33100,0
|
|
20230621,211600,835238750,33100,33100,33100,33100,0
|
|
20230621,211500,835238750,33100,33100,33100,33100,0
|
|
20230621,211400,835238750,33100,33100,33100,33100,0
|
|
20230621,211300,835238750,33100,33100,33100,33100,0
|
|
20230621,211200,835238750,33100,33100,33100,33100,0
|
|
20230621,211100,835238750,33100,33100,33100,33100,0
|
|
20230621,211000,835238750,33100,33100,33100,33100,0
|
|
20230621,210900,835238750,33100,33100,33100,33100,0
|
|
20230621,210800,835238750,33100,33100,33100,33100,0
|
|
20230621,210700,835238750,33100,33100,33100,33100,0
|
|
20230621,210600,835238750,33100,33100,33100,33100,0
|
|
20230621,210500,835238750,33100,33100,33100,33100,243
|
|
20230621,210400,835238750,33100,33100,33100,33100,0
|
|
20230621,210300,835238750,33100,33100,33100,33100,0
|
|
20230621,210200,835238750,33100,33100,33100,33100,0
|
|
20230621,210100,835238750,33100,33100,33100,33100,0
|
|
20230621,210000,835238750,33100,33100,33100,33100,0
|
|
20230621,205900,835238750,33100,33100,33100,33100,0
|
|
20230621,205800,835238750,33100,33100,33100,33100,0
|
|
20230621,205700,835238750,33100,33100,33100,33100,0
|
|
20230621,205600,835238750,33100,33100,33100,33100,0
|
|
20230621,205500,835238750,33100,33100,33100,33100,0
|
|
20230621,205400,835238750,33100,33100,33100,33100,0
|
|
20230621,205300,835238750,33100,33100,33100,33100,0
|
|
20230621,205200,835238750,33100,33100,33100,33100,0
|
|
20230621,205100,835238750,33100,33100,33100,33100,0
|
|
20230621,205000,835238750,33100,33100,33100,33100,0
|
|
20230621,204900,835238750,33100,33100,33100,33100,0
|
|
20230621,204800,835238750,33100,33100,33100,33100,0
|
|
20230621,204700,835238750,33100,33100,33100,33100,0
|
|
20230621,204600,835238750,33100,33100,33100,33100,0
|
|
20230621,204500,835238750,33100,33100,33100,33100,0
|
|
20230621,204400,835238750,33100,33100,33100,33100,0
|
|
20230621,204300,835238750,33100,33100,33100,33100,0
|
|
20230621,204200,835238750,33100,33100,33100,33100,0
|
|
20230621,204100,835238750,33100,33100,33100,33100,0
|
|
20230621,204000,835238750,33100,33100,33100,33100,0
|
|
20230621,203900,835238750,33100,33100,33100,33100,0
|
|
20230621,203800,835238750,33100,33100,33100,33100,0
|
|
20230621,203700,835238750,33100,33100,33100,33100,0
|
|
20230621,203600,835238750,33100,33100,33100,33100,0
|
|
20230621,203500,835238750,33100,33100,33100,33100,243
|
|
20230621,203400,835238750,33100,33100,33100,33100,0
|
|
20230621,203300,835238750,33100,33100,33100,33100,0
|
|
20230621,203200,835238750,33100,33100,33100,33100,0
|
|
20230621,203100,835238750,33100,33100,33100,33100,0
|
|
20230621,203000,835238750,33100,33100,33100,33100,0
|
|
20230621,202900,835238750,33100,33100,33100,33100,0
|
|
20230621,202800,835238750,33100,33100,33100,33100,0
|
|
20230621,202700,835238750,33100,33100,33100,33100,0
|
|
20230621,202600,835238750,33100,33100,33100,33100,0
|
|
20230621,202500,835238750,33100,33100,33100,33100,0
|
|
20230621,202400,835238750,33100,33100,33100,33100,0
|
|
20230621,202300,835238750,33100,33100,33100,33100,0
|
|
20230621,202200,835238750,33100,33100,33100,33100,0
|
|
20230621,202100,835238750,33100,33100,33100,33100,0
|
|
20230621,202000,835238750,33100,33100,33100,33100,0
|
|
20230621,201900,835238750,33100,33100,33100,33100,0
|
|
20230621,201800,835238750,33100,33100,33100,33100,0
|
|
20230621,201700,835238750,33100,33100,33100,33100,0
|
|
20230621,201600,835238750,33100,33100,33100,33100,0
|
|
20230621,201500,835238750,33100,33100,33100,33100,0
|
|
20230621,201400,835238750,33100,33100,33100,33100,0
|
|
20230621,201300,835238750,33100,33100,33100,33100,0
|
|
20230621,201200,835238750,33100,33100,33100,33100,0
|
|
20230621,201100,835238750,33100,33100,33100,33100,0
|
|
20230621,201000,835238750,33100,33100,33100,33100,0
|
|
20230621,200900,835238750,33100,33100,33100,33100,0
|
|
20230621,200800,835238750,33100,33100,33100,33100,0
|
|
20230621,200700,835238750,33100,33100,33100,33100,0
|
|
20230621,200600,835238750,33100,33100,33100,33100,0
|
|
20230621,200500,835238750,33100,33100,33100,33100,243
|
|
20230621,200400,835238750,33100,33100,33100,33100,0
|
|
20230621,200300,835238750,33100,33100,33100,33100,0
|
|
20230621,200200,835238750,33100,33100,33100,33100,0
|
|
20230621,200100,835238750,33100,33100,33100,33100,0
|
|
20230621,200000,835238750,33100,33100,33100,33100,0
|
|
20230621,195900,835238750,33100,33100,33100,33100,0
|
|
20230621,195800,835238750,33100,33100,33100,33100,0
|
|
20230621,195700,835238750,33100,33100,33100,33100,0
|
|
20230621,195600,835238750,33100,33100,33100,33100,0
|
|
20230621,195500,835238750,33100,33100,33100,33100,0
|
|
20230621,195400,835238750,33100,33100,33100,33100,0
|
|
20230621,195300,835238750,33100,33100,33100,33100,0
|
|
20230621,195200,835238750,33100,33100,33100,33100,0
|
|
20230621,195100,835238750,33100,33100,33100,33100,0
|
|
20230621,195000,835238750,33100,33100,33100,33100,0
|
|
20230621,194900,835238750,33100,33100,33100,33100,0
|
|
20230621,194800,835238750,33100,33100,33100,33100,0
|
|
20230621,194700,835238750,33100,33100,33100,33100,0
|
|
20230621,194600,835238750,33100,33100,33100,33100,0
|
|
20230621,194500,835238750,33100,33100,33100,33100,0
|
|
20230621,194400,835238750,33100,33100,33100,33100,0
|
|
20230621,194300,835238750,33100,33100,33100,33100,0
|
|
20230621,194200,835238750,33100,33100,33100,33100,0
|
|
20230621,194100,835238750,33100,33100,33100,33100,0
|
|
20230621,194000,835238750,33100,33100,33100,33100,0
|
|
20230621,193900,835238750,33100,33100,33100,33100,0
|
|
20230621,193800,835238750,33100,33100,33100,33100,0
|
|
20230621,193700,835238750,33100,33100,33100,33100,0
|
|
20230621,193600,835238750,33100,33100,33100,33100,0
|
|
20230621,193500,835238750,33100,33100,33100,33100,243
|
|
20230621,193400,835238750,33100,33100,33100,33100,0
|
|
20230621,193300,835238750,33100,33100,33100,33100,0
|
|
20230621,193200,835238750,33100,33100,33100,33100,0
|
|
20230621,193100,835238750,33100,33100,33100,33100,0
|
|
20230621,193000,835238750,33100,33100,33100,33100,0
|
|
20230621,192900,835238750,33100,33100,33100,33100,0
|
|
20230621,192800,835238750,33100,33100,33100,33100,0
|
|
20230621,192700,835238750,33100,33100,33100,33100,0
|
|
20230621,192600,835238750,33100,33100,33100,33100,0
|
|
20230621,192500,835238750,33100,33100,33100,33100,0
|
|
20230621,192400,835238750,33100,33100,33100,33100,0
|
|
20230621,192300,835238750,33100,33100,33100,33100,0
|
|
20230621,192200,835238750,33100,33100,33100,33100,0
|
|
20230621,192100,835238750,33100,33100,33100,33100,0
|
|
20230621,192000,835238750,33100,33100,33100,33100,0
|
|
20230621,191900,835238750,33100,33100,33100,33100,0
|
|
20230621,191800,835238750,33100,33100,33100,33100,0
|
|
20230621,191700,835238750,33100,33100,33100,33100,0
|
|
20230621,191600,835238750,33100,33100,33100,33100,0
|
|
20230621,191500,835238750,33100,33100,33100,33100,0
|
|
20230621,191400,835238750,33100,33100,33100,33100,0
|
|
20230621,191300,835238750,33100,33100,33100,33100,0
|
|
20230621,191200,835238750,33100,33100,33100,33100,0
|
|
20230621,191100,835238750,33100,33100,33100,33100,0
|
|
20230621,191000,835238750,33100,33100,33100,33100,0
|
|
20230621,190900,835238750,33100,33100,33100,33100,0
|
|
20230621,190800,835238750,33100,33100,33100,33100,0
|
|
20230621,190700,835238750,33100,33100,33100,33100,0
|
|
20230621,190600,835238750,33100,33100,33100,33100,0
|
|
20230621,190500,835238750,33100,33100,33100,33100,243
|
|
20230621,190400,835238750,33100,33100,33100,33100,0
|
|
20230621,190300,835238750,33100,33100,33100,33100,0
|
|
20230621,190200,835238750,33100,33100,33100,33100,0
|
|
20230621,190100,835238750,33100,33100,33100,33100,0
|
|
20230621,190000,835238750,33100,33100,33100,33100,0
|
|
20230621,185900,835238750,33100,33100,33100,33100,0
|
|
20230621,185800,835238750,33100,33100,33100,33100,0
|
|
20230621,185700,835238750,33100,33100,33100,33100,0
|
|
20230621,185600,835238750,33100,33100,33100,33100,0
|
|
20230621,185500,835238750,33100,33100,33100,33100,0
|
|
20230621,185400,835238750,33100,33100,33100,33100,0
|
|
20230621,185300,835238750,33100,33100,33100,33100,0
|
|
20230621,185200,835238750,33100,33100,33100,33100,0
|
|
20230621,185100,835238750,33100,33100,33100,33100,0
|
|
20230621,185000,835238750,33100,33100,33100,33100,0
|
|
20230621,184900,835238750,33100,33100,33100,33100,0
|
|
20230621,184800,835238750,33100,33100,33100,33100,0
|
|
20230621,184700,835238750,33100,33100,33100,33100,0
|
|
20230621,184600,835238750,33100,33100,33100,33100,0
|
|
20230621,184500,835238750,33100,33100,33100,33100,0
|
|
20230621,184400,835238750,33100,33100,33100,33100,0
|
|
20230621,184300,835238750,33100,33100,33100,33100,0
|
|
20230621,184200,835238750,33100,33100,33100,33100,0
|
|
20230621,184100,835238750,33100,33100,33100,33100,0
|
|
20230621,184000,835238750,33100,33100,33100,33100,0
|
|
20230621,183900,835238750,33100,33100,33100,33100,0
|
|
20230621,183800,835238750,33100,33100,33100,33100,0
|
|
20230621,183700,835238750,33100,33100,33100,33100,0
|
|
20230621,183600,835238750,33100,33100,33100,33100,0
|
|
20230621,183500,835238750,33100,33100,33100,33100,243
|
|
20230621,183400,835238750,33100,33100,33100,33100,0
|
|
20230621,183300,835238750,33100,33100,33100,33100,0
|
|
20230621,183200,835238750,33100,33100,33100,33100,0
|
|
20230621,183100,835238750,33100,33100,33100,33100,0
|
|
20230621,183000,835238750,33100,33100,33100,33100,0
|
|
20230621,182900,835238750,33100,33100,33100,33100,0
|
|
20230621,182800,835238750,33100,33100,33100,33100,0
|
|
20230621,182700,835238750,33100,33100,33100,33100,0
|
|
20230621,182600,835238750,33100,33100,33100,33100,0
|
|
20230621,182500,835238750,33100,33100,33100,33100,0
|
|
20230621,182400,835238750,33100,33100,33100,33100,0
|
|
20230621,182300,835238750,33100,33100,33100,33100,0
|
|
20230621,182200,835238750,33100,33100,33100,33100,0
|
|
20230621,182100,835238750,33100,33100,33100,33100,0
|
|
20230621,182000,835238750,33100,33100,33100,33100,0
|
|
20230621,181900,835238750,33100,33100,33100,33100,0
|
|
20230621,181800,835238750,33100,33100,33100,33100,0
|
|
20230621,181700,835238750,33100,33100,33100,33100,0
|
|
20230621,181600,835238750,33100,33100,33100,33100,0
|
|
20230621,181500,835238750,33100,33100,33100,33100,0
|
|
20230621,181400,835238750,33100,33100,33100,33100,0
|
|
20230621,181300,835238750,33100,33100,33100,33100,0
|
|
20230621,181200,835238750,33100,33100,33100,33100,0
|
|
20230621,181100,835238750,33100,33100,33100,33100,0
|
|
20230621,181000,835238750,33100,33100,33100,33100,0
|
|
20230621,180900,835238750,33100,33100,33100,33100,0
|
|
20230621,180800,835238750,33100,33100,33100,33100,0
|
|
20230621,180700,835238750,33100,33100,33100,33100,0
|
|
20230621,180600,835238750,33100,33100,33100,33100,0
|
|
20230621,180500,835238750,33100,33100,33100,33100,243
|
|
20230621,180400,835238750,33100,33100,33100,33100,0
|
|
20230621,180300,835238750,33100,33100,33100,33100,0
|
|
20230621,180200,835238750,33100,33100,33100,33100,0
|
|
20230621,180100,835238750,33100,33100,33100,33100,0
|
|
20230621,180000,835238750,33100,33100,33100,33100,0
|
|
20230621,175900,835238750,33100,33100,33100,33100,0
|
|
20230621,175800,835238750,33100,33100,33100,33100,0
|
|
20230621,175700,835238750,33100,33100,33100,33100,0
|
|
20230621,175600,835238750,33100,33100,33100,33100,0
|
|
20230621,175500,835238750,33100,33100,33100,33100,0
|
|
20230621,175400,835238750,33100,33100,33100,33100,0
|
|
20230621,175300,835238750,33100,33100,33100,33100,0
|
|
20230621,175200,835238750,33100,33100,33100,33100,0
|
|
20230621,175100,835238750,33100,33100,33100,33100,0
|
|
20230621,175000,835238750,33100,33100,33100,33100,0
|
|
20230621,174900,835238750,33100,33100,33100,33100,0
|
|
20230621,174800,835238750,33100,33100,33100,33100,0
|
|
20230621,174700,835238750,33100,33100,33100,33100,0
|
|
20230621,174600,835238750,33100,33100,33100,33100,0
|
|
20230621,174500,835238750,33100,33100,33100,33100,0
|
|
20230621,174400,835238750,33100,33100,33100,33100,0
|
|
20230621,174300,835238750,33100,33100,33100,33100,0
|
|
20230621,174200,835238750,33100,33100,33100,33100,0
|
|
20230621,174100,835238750,33100,33100,33100,33100,0
|
|
20230621,174000,835238750,33100,33100,33100,33100,0
|
|
20230621,173900,835238750,33100,33100,33100,33100,0
|
|
20230621,173800,835238750,33100,33100,33100,33100,0
|
|
20230621,173700,835238750,33100,33100,33100,33100,0
|
|
20230621,173600,835238750,33100,33100,33100,33100,0
|
|
20230621,173500,835238750,33100,33100,33100,33100,243
|
|
20230621,173400,835238750,33100,33100,33100,33100,0
|
|
20230621,173300,835238750,33100,33100,33100,33100,0
|
|
20230621,173200,835238750,33100,33100,33100,33100,0
|
|
20230621,173100,835238750,33100,33100,33100,33100,0
|
|
20230621,173000,835238750,33100,33100,33100,33100,0
|
|
20230621,172900,835238750,33100,33100,33100,33100,0
|
|
20230621,172800,835238750,33100,33100,33100,33100,0
|
|
20230621,172700,835238750,33100,33100,33100,33100,0
|
|
20230621,172600,835238750,33100,33100,33100,33100,0
|
|
20230621,172500,835238750,33100,33100,33100,33100,0
|
|
20230621,172400,835238750,33100,33100,33100,33100,0
|
|
20230621,172300,835238750,33100,33100,33100,33100,0
|
|
20230621,172200,835238750,33100,33100,33100,33100,0
|
|
20230621,172100,835238750,33100,33100,33100,33100,0
|
|
20230621,172000,835238750,33100,33100,33100,33100,0
|
|
20230621,171900,835238750,33100,33100,33100,33100,0
|
|
20230621,171800,835238750,33100,33100,33100,33100,0
|
|
20230621,171700,835238750,33100,33100,33100,33100,0
|
|
20230621,171600,835238750,33100,33100,33100,33100,0
|
|
20230621,171500,835238750,33100,33100,33100,33100,0
|
|
20230621,171400,835238750,33100,33100,33100,33100,0
|
|
20230621,171300,835238750,33100,33100,33100,33100,0
|
|
20230621,171200,835238750,33100,33100,33100,33100,0
|
|
20230621,171100,835238750,33100,33100,33100,33100,0
|
|
20230621,171000,835238750,33100,33100,33100,33100,0
|
|
20230621,170900,835238750,33100,33100,33100,33100,0
|
|
20230621,170800,835238750,33100,33100,33100,33100,0
|
|
20230621,170700,835238750,33100,33100,33100,33100,0
|
|
20230621,170600,835238750,33100,33100,33100,33100,0
|
|
20230621,170500,835238750,33100,33100,33100,33100,243
|
|
20230621,170400,835238750,33100,33100,33100,33100,0
|
|
20230621,170300,835238750,33100,33100,33100,33100,0
|
|
20230621,170200,835238750,33100,33100,33100,33100,0
|
|
20230621,170100,835238750,33100,33100,33100,33100,0
|
|
20230621,170000,835238750,33100,33100,33100,33100,0
|
|
20230621,165900,835238750,33100,33100,33100,33100,0
|
|
20230621,165800,835238750,33100,33100,33100,33100,0
|
|
20230621,165700,835238750,33100,33100,33100,33100,0
|
|
20230621,165600,835238750,33100,33100,33100,33100,0
|
|
20230621,165500,835238750,33100,33100,33100,33100,0
|
|
20230621,165400,835238750,33100,33100,33100,33100,0
|
|
20230621,165300,835238750,33100,33100,33100,33100,0
|
|
20230621,165200,835238750,33100,33100,33100,33100,0
|
|
20230621,165100,835238750,33100,33100,33100,33100,0
|
|
20230621,165000,835238750,33100,33100,33100,33100,0
|
|
20230621,164900,835238750,33100,33100,33100,33100,0
|
|
20230621,164800,835238750,33100,33100,33100,33100,0
|
|
20230621,164700,835238750,33100,33100,33100,33100,0
|
|
20230621,164600,835238750,33100,33100,33100,33100,0
|
|
20230621,164500,835238750,33100,33100,33100,33100,0
|
|
20230621,164400,835238750,33100,33100,33100,33100,0
|
|
20230621,164300,835238750,33100,33100,33100,33100,0
|
|
20230621,164200,835238750,33100,33100,33100,33100,0
|
|
20230621,164100,835238750,33100,33100,33100,33100,0
|
|
20230621,164000,835238750,33100,33100,33100,33100,0
|
|
20230621,163900,835238750,33100,33100,33100,33100,0
|
|
20230621,163800,835238750,33100,33100,33100,33100,0
|
|
20230621,163700,835238750,33100,33100,33100,33100,0
|
|
20230621,163600,835238750,33100,33100,33100,33100,0
|
|
20230621,163500,835238750,33100,33100,33100,33100,243
|
|
20230621,163400,835238750,33100,33100,33100,33100,0
|
|
20230621,163300,835238750,33100,33100,33100,33100,0
|
|
20230621,163200,835238750,33100,33100,33100,33100,0
|
|
20230621,163100,835238750,33100,33100,33100,33100,0
|
|
20230621,163000,835238750,33100,33100,33100,33100,0
|
|
20230621,162900,835238750,33100,33100,33100,33100,0
|
|
20230621,162800,835238750,33100,33100,33100,33100,0
|
|
20230621,162700,835238750,33100,33100,33100,33100,0
|
|
20230621,162600,835238750,33100,33100,33100,33100,0
|
|
20230621,162500,835238750,33100,33100,33100,33100,0
|
|
20230621,162400,835238750,33100,33100,33100,33100,0
|
|
20230621,162300,835238750,33100,33100,33100,33100,0
|
|
20230621,162200,835238750,33100,33100,33100,33100,0
|
|
20230621,162100,835238750,33100,33100,33100,33100,0
|
|
20230621,162000,835238750,33100,33100,33100,33100,0
|
|
20230621,161900,835238750,33100,33100,33100,33100,0
|
|
20230621,161800,835238750,33100,33100,33100,33100,0
|
|
20230621,161700,835238750,33100,33100,33100,33100,0
|
|
20230621,161600,835238750,33100,33100,33100,33100,0
|
|
20230621,161500,835238750,33100,33100,33100,33100,0
|
|
20230621,161400,835238750,33100,33100,33100,33100,0
|
|
20230621,161300,835238750,33100,33100,33100,33100,0
|
|
20230621,161200,835238750,33100,33100,33100,33100,0
|
|
20230621,161100,835238750,33100,33100,33100,33100,0
|
|
20230621,161000,835238750,33100,33100,33100,33100,0
|
|
20230621,160900,835238750,33100,33100,33100,33100,0
|
|
20230621,160800,835238750,33100,33100,33100,33100,0
|
|
20230621,160700,835238750,33100,33100,33100,33100,0
|
|
20230621,160600,835238750,33100,33100,33100,33100,0
|
|
20230621,160500,835238750,33100,33100,33100,33100,243
|
|
20230621,160400,835238750,33100,33100,33100,33100,0
|
|
20230621,160300,835238750,33100,33100,33100,33100,0
|
|
20230621,160200,835238750,33100,33100,33100,33100,0
|
|
20230621,160100,835238750,33100,33100,33100,33100,0
|
|
20230621,160000,835238750,33100,33100,33100,33100,0
|
|
20230621,155900,835238750,33100,33100,33100,33100,0
|
|
20230621,155800,835238750,33100,33100,33100,33100,0
|
|
20230621,155700,835238750,33100,33100,33100,33100,0
|
|
20230621,155600,835238750,33100,33100,33100,33100,0
|
|
20230621,155500,835238750,33100,33100,33100,33100,0
|
|
20230621,155400,835238750,33100,33100,33100,33100,0
|
|
20230621,155300,835238750,33100,33100,33100,33100,0
|
|
20230621,155200,835238750,33100,33100,33100,33100,0
|
|
20230621,155100,835238750,33100,33100,33100,33100,0
|
|
20230621,155000,835238750,33100,33100,33100,33100,0
|
|
20230621,154900,835238750,33100,33100,33100,33100,0
|
|
20230621,154800,835238750,33100,33100,33100,33100,0
|
|
20230621,154700,835238750,33100,33100,33100,33100,0
|
|
20230621,154600,835238750,33100,33100,33100,33100,0
|
|
20230621,154500,835238750,33100,33100,33100,33100,0
|
|
20230621,154400,835238750,33100,33100,33100,33100,0
|
|
20230621,154300,835238750,33100,33100,33100,33100,0
|
|
20230621,154200,835238750,33100,33100,33100,33100,0
|
|
20230621,154100,835238750,33100,33100,33100,33100,0
|
|
20230621,154000,835238750,33100,33100,33100,33100,0
|
|
20230621,153900,835238750,33100,33100,33100,33100,0
|
|
20230621,153800,835238750,33100,33100,33100,33100,0
|
|
20230621,153700,835238750,33100,33100,33100,33100,0
|
|
20230621,153600,835238750,33100,33100,33100,33100,0
|
|
20230621,153500,835238750,33100,33100,33100,33100,243
|
|
20230621,153400,835238750,33100,33100,33100,33100,0
|
|
20230621,153300,835238750,33100,33100,33100,33100,0
|
|
20230621,153200,835238750,33100,33100,33100,33100,0
|
|
20230621,153100,835238750,33100,33100,33100,33100,0
|
|
20230621,153000,835238750,33100,33100,33100,33100,243
|
|
20230621,152900,827195450,33250,33250,33250,33250,0
|
|
20230621,152800,827195450,33250,33250,33250,33250,0
|
|
20230621,152700,827195450,33250,33250,33250,33250,0
|
|
20230621,152600,827195450,33250,33250,33250,33250,0
|
|
20230621,152500,827195450,33250,33250,33250,33250,0
|
|
20230621,152400,827195450,33250,33250,33250,33250,0
|
|
20230621,152300,827195450,33250,33250,33250,33250,0
|
|
20230621,152200,827195450,33250,33250,33250,33250,0
|
|
20230621,152100,827195450,33250,33250,33250,33250,0
|
|
20230621,152000,827195450,33250,33250,33250,33250,0
|
|
20230621,151900,827195450,33250,33250,33250,33050,17
|
|
20230621,151800,826632200,33200,33150,33200,33150,200
|
|
20230621,151700,819992700,33200,33200,33200,33050,117
|
|
20230621,151600,816122750,33100,33200,33200,33100,72
|
|
20230621,151500,813732750,33200,33100,33200,33050,38
|
|
20230621,151400,812474300,33050,33100,33100,33050,170
|
|
20230621,151300,806849200,33200,33200,33200,33200,5
|
|
20230621,151200,806683200,33200,33200,33200,33200,0
|
|
20230621,151100,806683200,33200,33200,33200,33200,41
|
|
20230621,151000,805322000,33200,33200,33200,33200,42
|
|
20230621,150900,803927600,33200,33200,33200,33200,0
|
|
20230621,150800,803927600,33200,33200,33200,33200,0
|
|
20230621,150700,803927600,33200,33100,33200,33100,34
|
|
20230621,150600,802799200,33100,33100,33100,33100,0
|
|
20230621,150500,802799200,33100,33100,33100,33100,10
|
|
20230621,150400,802468200,33100,33100,33100,33100,0
|
|
20230621,150300,802468200,33100,33100,33100,33100,4
|
|
20230621,150200,802335800,33200,33200,33200,33200,23
|
|
20230621,150100,801572200,33100,33100,33100,33100,83
|
|
20230621,150000,798824900,33150,33150,33150,33150,2
|
|
20230621,145900,798758600,33100,33100,33100,33100,0
|
|
20230621,145800,798758600,33100,33100,33100,33100,10
|
|
20230621,145700,798427600,33100,33100,33100,33100,43
|
|
20230621,145600,797004300,33100,33100,33100,33100,5
|
|
20230621,145500,796838800,33050,33050,33050,33050,0
|
|
20230621,145400,796838800,33050,33050,33050,33050,0
|
|
20230621,145300,796838800,33050,33050,33050,33050,5
|
|
20230621,145200,796673550,33100,33100,33100,33100,10
|
|
20230621,145100,796342550,33050,33050,33050,33050,0
|
|
20230621,145000,796342550,33050,33050,33050,33050,9
|
|
20230621,144900,796045100,33000,33000,33000,33000,0
|
|
20230621,144800,796045100,33000,33000,33000,33000,0
|
|
20230621,144700,796045100,33000,33000,33000,33000,0
|
|
20230621,144600,796045100,33000,33100,33100,33000,2016
|
|
20230621,144500,729366200,33200,33200,33200,33200,2
|
|
20230621,144400,729299800,33100,33100,33100,33100,0
|
|
20230621,144300,729299800,33100,33100,33100,33100,62
|
|
20230621,144200,727247600,33100,33150,33150,33100,4
|
|
20230621,144100,727115050,33150,33150,33150,33150,71
|
|
20230621,144000,724761400,33150,33150,33150,33150,1
|
|
20230621,143900,724728250,33150,33150,33150,33150,0
|
|
20230621,143800,724728250,33150,33150,33150,33150,0
|
|
20230621,143700,724728250,33150,33150,33150,33150,60
|
|
20230621,143600,722739250,33150,33150,33150,33150,114
|
|
20230621,143500,718960150,33150,33150,33150,33150,0
|
|
20230621,143400,718960150,33150,33150,33150,33150,0
|
|
20230621,143300,718960150,33150,33150,33150,33150,0
|
|
20230621,143200,718960150,33150,33150,33150,33150,0
|
|
20230621,143100,718960150,33150,33150,33150,33150,0
|
|
20230621,143000,718960150,33150,33150,33150,33150,1
|
|
20230621,142900,718927000,33200,33200,33200,33200,0
|
|
20230621,142800,718927000,33200,33200,33200,33200,30
|
|
20230621,142700,717931000,33200,33200,33200,33200,0
|
|
20230621,142600,717931000,33200,33200,33200,33200,0
|
|
20230621,142500,717931000,33200,33200,33200,33200,10
|
|
20230621,142400,717599000,33200,33200,33200,33200,9
|
|
20230621,142300,717300200,33200,33150,33200,33150,24
|
|
20230621,142200,716503550,33150,33150,33150,33150,1
|
|
20230621,142100,716470400,33150,33150,33150,33150,0
|
|
20230621,142000,716470400,33150,33150,33150,33150,0
|
|
20230621,141900,716470400,33150,33150,33150,33150,24
|
|
20230621,141800,715674800,33150,33150,33150,33150,0
|
|
20230621,141700,715674800,33150,33150,33150,33150,0
|
|
20230621,141600,715674800,33150,33150,33150,33150,0
|
|
20230621,141500,715674800,33150,33150,33150,33150,1
|
|
20230621,141400,715641650,33150,33150,33150,33150,0
|
|
20230621,141300,715641650,33150,33150,33150,33150,0
|
|
20230621,141200,715641650,33150,33150,33150,33150,0
|
|
20230621,141100,715641650,33150,33150,33150,33150,0
|
|
20230621,141000,715641650,33150,33150,33150,33150,1
|
|
20230621,140900,715608500,33150,33150,33150,33150,1
|
|
20230621,140800,715575350,33150,33150,33150,33150,40
|
|
20230621,140700,714249350,33150,33150,33150,33150,0
|
|
20230621,140600,714249350,33150,33150,33150,33150,0
|
|
20230621,140500,714249350,33150,33150,33150,33150,86
|
|
20230621,140400,711398450,33150,33150,33150,33150,0
|
|
20230621,140300,711398450,33150,33150,33150,33150,1
|
|
20230621,140200,711365300,33200,33200,33200,33200,0
|
|
20230621,140100,711365300,33200,33200,33200,33200,56
|
|
20230621,140000,709506100,33200,33150,33200,33150,22
|
|
20230621,135900,708776700,33150,33150,33150,33150,3
|
|
20230621,135800,708677250,33150,33150,33150,33150,2
|
|
20230621,135700,708610950,33150,33200,33200,33150,156
|
|
20230621,135600,703434150,33200,33200,33200,33200,0
|
|
20230621,135500,703434150,33200,33200,33200,33200,0
|
|
20230621,135400,703434150,33200,33200,33200,33200,0
|
|
20230621,135300,703434150,33200,33200,33200,33200,1
|
|
20230621,135200,703400950,33200,33200,33200,33200,10
|
|
20230621,135100,703068950,33200,33200,33200,33200,3
|
|
20230621,135000,702969350,33200,33200,33200,33200,3
|
|
20230621,134900,702869750,33200,33250,33250,33200,3
|
|
20230621,134800,702770100,33200,33200,33200,33200,1
|
|
20230621,134700,702736900,33200,33200,33200,33200,0
|
|
20230621,134600,702736900,33200,33200,33200,33200,0
|
|
20230621,134500,702736900,33200,33200,33200,33200,0
|
|
20230621,134400,702736900,33200,33200,33200,33200,0
|
|
20230621,134300,702736900,33200,33200,33200,33150,736
|
|
20230621,134200,678338050,33200,33200,33200,33200,11
|
|
20230621,134100,677972850,33200,33250,33250,33200,6
|
|
20230621,134000,677773600,33200,33200,33200,33200,44
|
|
20230621,133900,676312800,33200,33200,33200,33200,104
|
|
20230621,133800,672860000,33200,33200,33200,33200,0
|
|
20230621,133700,672860000,33200,33200,33200,33200,0
|
|
20230621,133600,672860000,33200,33200,33200,33200,1
|
|
20230621,133500,672826800,33200,33200,33200,33200,0
|
|
20230621,133400,672826800,33200,33200,33200,33200,0
|
|
20230621,133300,672826800,33200,33200,33200,33200,0
|
|
20230621,133200,672826800,33200,33200,33200,33200,10
|
|
20230621,133100,672494800,33150,33150,33150,33150,0
|
|
20230621,133000,672494800,33150,33150,33150,33150,0
|
|
20230621,132900,672494800,33150,33200,33200,33150,17
|
|
20230621,132800,671930650,33300,33200,33300,33200,17
|
|
20230621,132700,671365850,33300,33300,33300,33300,0
|
|
20230621,132600,671365850,33300,33200,33300,33200,946
|
|
20230621,132500,639925300,33300,33300,33300,33300,0
|
|
20230621,132400,639925300,33300,33300,33300,33300,0
|
|
20230621,132300,639925300,33300,33300,33300,33300,1
|
|
20230621,132200,639892000,33300,33300,33300,33300,0
|
|
20230621,132100,639892000,33300,33300,33300,33300,3
|
|
20230621,132000,639792100,33200,33200,33200,33200,0
|
|
20230621,131900,639792100,33200,33200,33200,33200,0
|
|
20230621,131800,639792100,33200,33200,33200,33200,0
|
|
20230621,131700,639792100,33200,33200,33200,33200,0
|
|
20230621,131600,639792100,33200,33200,33200,33200,0
|
|
20230621,131500,639792100,33200,33200,33200,33200,0
|
|
20230621,131400,639792100,33200,33200,33200,33200,0
|
|
20230621,131300,639792100,33200,33300,33300,33200,1000
|
|
20230621,131200,606588750,33350,33350,33350,33350,30
|
|
20230621,131100,605588250,33300,33300,33300,33300,7
|
|
20230621,131000,605355150,33350,33350,33350,33350,0
|
|
20230621,130900,605355150,33350,33350,33350,33350,0
|
|
20230621,130800,605355150,33350,33350,33350,33350,0
|
|
20230621,130700,605355150,33350,33350,33350,33350,0
|
|
20230621,130600,605355150,33350,33350,33350,33350,0
|
|
20230621,130500,605355150,33350,33350,33350,33350,1
|
|
20230621,130400,605321800,33300,33300,33300,33300,0
|
|
20230621,130300,605321800,33300,33300,33300,33300,0
|
|
20230621,130200,605321800,33300,33300,33300,33300,0
|
|
20230621,130100,605321800,33300,33300,33300,33300,0
|
|
20230621,130000,605321800,33300,33300,33300,33300,0
|
|
20230621,125900,605321800,33300,33300,33300,33300,0
|
|
20230621,125800,605321800,33300,33300,33300,33300,0
|
|
20230621,125700,605321800,33300,33300,33300,33300,0
|
|
20230621,125600,605321800,33300,33300,33300,33300,15
|
|
20230621,125500,604822300,33300,33300,33300,33300,0
|
|
20230621,125400,604822300,33300,33300,33300,33300,0
|
|
20230621,125300,604822300,33300,33300,33300,33300,0
|
|
20230621,125200,604822300,33300,33300,33300,33300,1
|
|
20230621,125100,604789000,33250,33250,33250,33250,0
|
|
20230621,125000,604789000,33250,33250,33250,33250,0
|
|
20230621,124900,604789000,33250,33250,33250,33250,0
|
|
20230621,124800,604789000,33250,33250,33250,33250,0
|
|
20230621,124700,604789000,33250,33250,33250,33250,0
|
|
20230621,124600,604789000,33250,33250,33250,33250,0
|
|
20230621,124500,604789000,33250,33250,33250,33250,30
|
|
20230621,124400,603791500,33200,33200,33200,33200,23
|
|
20230621,124300,603027900,33200,33200,33200,33200,0
|
|
20230621,124200,603027900,33200,33200,33200,33200,0
|
|
20230621,124100,603027900,33200,33200,33200,33200,0
|
|
20230621,124000,603027900,33200,33200,33200,33200,0
|
|
20230621,123900,603027900,33200,33200,33200,33200,0
|
|
20230621,123800,603027900,33200,33200,33200,33200,15
|
|
20230621,123700,602529900,33250,33250,33250,33250,0
|
|
20230621,123600,602529900,33250,33250,33250,33250,1
|
|
20230621,123500,602496650,33250,33250,33250,33250,0
|
|
20230621,123400,602496650,33250,33250,33250,33250,0
|
|
20230621,123300,602496650,33250,33250,33250,33250,5
|
|
20230621,123200,602330400,33250,33250,33250,33250,0
|
|
20230621,123100,602330400,33250,33250,33250,33250,4
|
|
20230621,123000,602197400,33250,33250,33250,33250,15
|
|
20230621,122900,601698650,33250,33250,33250,33250,0
|
|
20230621,122800,601698650,33250,33250,33250,33250,0
|
|
20230621,122700,601698650,33250,33300,33300,33250,20
|
|
20230621,122600,601033600,33250,33250,33250,33250,0
|
|
20230621,122500,601033600,33250,33250,33250,33250,0
|
|
20230621,122400,601033600,33250,33250,33250,33250,15
|
|
20230621,122300,600534850,33250,33250,33250,33250,3
|
|
20230621,122200,600435100,33250,33250,33250,33250,0
|
|
20230621,122100,600435100,33250,33250,33250,33250,0
|
|
20230621,122000,600435100,33250,33300,33300,33250,188
|
|
20230621,121900,594184050,33400,33400,33400,33400,0
|
|
20230621,121800,594184050,33400,33400,33400,33400,2
|
|
20230621,121700,594117250,33400,33400,33400,33400,0
|
|
20230621,121600,594117250,33400,33400,33400,33400,2
|
|
20230621,121500,594050450,33400,33400,33400,33400,2
|
|
20230621,121400,593983650,33400,33400,33400,33400,0
|
|
20230621,121300,593983650,33400,33400,33400,33400,10
|
|
20230621,121200,593649650,33400,33350,33400,33350,22
|
|
20230621,121100,592914950,33400,33400,33400,33400,21
|
|
20230621,121000,592213550,33400,33400,33400,33400,11
|
|
20230621,120900,591846150,33400,33400,33400,33400,5
|
|
20230621,120800,591679150,33250,33250,33250,33250,0
|
|
20230621,120700,591679150,33250,33250,33250,33250,0
|
|
20230621,120600,591679150,33250,33250,33250,33250,0
|
|
20230621,120500,591679150,33250,33250,33250,33250,0
|
|
20230621,120400,591679150,33250,33250,33250,33250,0
|
|
20230621,120300,591679150,33250,33250,33250,33250,0
|
|
20230621,120200,591679150,33250,33250,33250,33250,0
|
|
20230621,120100,591679150,33250,33250,33250,33250,1
|
|
20230621,120000,591645900,33250,33250,33250,33250,1
|
|
20230621,115900,591612650,33200,33200,33200,33200,0
|
|
20230621,115800,591612650,33200,33200,33200,33200,0
|
|
20230621,115700,591612650,33200,33200,33200,33200,0
|
|
20230621,115600,591612650,33200,33200,33200,33200,0
|
|
20230621,115500,591612650,33200,33200,33200,33200,0
|
|
20230621,115400,591612650,33200,33200,33200,33200,102
|
|
20230621,115300,588226250,33200,33200,33200,33200,1
|
|
20230621,115200,588193050,33400,33400,33400,33400,0
|
|
20230621,115100,588193050,33400,33400,33400,33400,2
|
|
20230621,115000,588126250,33400,33400,33400,33400,0
|
|
20230621,114900,588126250,33400,33400,33400,33400,20
|
|
20230621,114800,587458250,33200,33200,33200,33200,0
|
|
20230621,114700,587458250,33200,33200,33200,33200,0
|
|
20230621,114600,587458250,33200,33200,33200,33200,0
|
|
20230621,114500,587458250,33200,33200,33200,33200,50
|
|
20230621,114400,585798250,33250,33250,33250,33250,1
|
|
20230621,114300,585765000,33250,33250,33250,33250,6
|
|
20230621,114200,585565500,33250,33250,33250,33250,2
|
|
20230621,114100,585499000,33250,33250,33250,33250,7
|
|
20230621,114000,585266250,33300,33300,33300,33300,0
|
|
20230621,113900,585266250,33300,33300,33300,33300,5
|
|
20230621,113800,585099750,33450,33450,33450,33450,1
|
|
20230621,113700,585066300,33200,33250,33250,33200,100
|
|
20230621,113600,581745800,33250,33250,33250,33250,1
|
|
20230621,113500,581712550,33250,33250,33250,33250,0
|
|
20230621,113400,581712550,33250,33250,33250,33250,0
|
|
20230621,113300,581712550,33250,33250,33250,33250,0
|
|
20230621,113200,581712550,33250,33400,33400,33250,56
|
|
20230621,113100,579849050,33400,33400,33400,33400,0
|
|
20230621,113000,579849050,33400,33400,33400,33400,0
|
|
20230621,112900,579849050,33400,33400,33400,33400,0
|
|
20230621,112800,579849050,33400,33400,33400,33400,0
|
|
20230621,112700,579849050,33400,33400,33400,33400,0
|
|
20230621,112600,579849050,33400,33400,33400,33400,0
|
|
20230621,112500,579849050,33400,33400,33400,33400,0
|
|
20230621,112400,579849050,33400,33400,33400,33400,0
|
|
20230621,112300,579849050,33400,33250,33400,33250,300
|
|
20230621,112200,569834000,33250,33250,33250,33250,35
|
|
20230621,112100,568670250,33250,33250,33250,33250,0
|
|
20230621,112000,568670250,33250,33250,33250,33250,0
|
|
20230621,111900,568670250,33250,33200,33250,33200,42
|
|
20230621,111800,567275800,33200,33200,33200,33200,0
|
|
20230621,111700,567275800,33200,33200,33200,33200,1
|
|
20230621,111600,567242600,33200,33200,33200,33200,0
|
|
20230621,111500,567242600,33200,33200,33200,33200,3
|
|
20230621,111400,567143000,33250,33250,33250,33250,75
|
|
20230621,111300,564649250,33250,33250,33250,33250,0
|
|
20230621,111200,564649250,33250,33250,33250,33250,0
|
|
20230621,111100,564649250,33250,33250,33250,33250,0
|
|
20230621,111000,564649250,33250,33250,33250,33250,0
|
|
20230621,110900,564649250,33250,33250,33250,33250,0
|
|
20230621,110800,564649250,33250,33250,33250,33250,11
|
|
20230621,110700,564283500,33250,33250,33250,33250,8
|
|
20230621,110600,564017500,33250,33250,33250,33250,128
|
|
20230621,110500,559761500,33350,33350,33350,33350,0
|
|
20230621,110400,559761500,33350,33300,33350,33300,67
|
|
20230621,110300,557527150,33250,33250,33250,33250,30
|
|
20230621,110200,556529650,33250,33250,33250,33250,11
|
|
20230621,110100,556163900,33250,33250,33250,33250,5
|
|
20230621,110000,555997650,33100,33100,33100,33100,0
|
|
20230621,105900,555997650,33100,33100,33100,33100,0
|
|
20230621,105800,555997650,33100,33100,33100,33100,0
|
|
20230621,105700,555997650,33100,33100,33100,33100,0
|
|
20230621,105600,555997650,33100,33100,33100,33100,0
|
|
20230621,105500,555997650,33100,33100,33100,33100,0
|
|
20230621,105400,555997650,33100,33100,33100,33100,0
|
|
20230621,105300,555997650,33100,33100,33100,33100,0
|
|
20230621,105200,555997650,33100,33100,33100,33100,0
|
|
20230621,105100,555997650,33100,33100,33100,33100,100
|
|
20230621,105000,552687650,33050,33050,33050,33050,20
|
|
20230621,104900,552026650,33100,33200,33200,33000,1858
|
|
20230621,104800,490632750,33250,33250,33250,33250,3
|
|
20230621,104700,490533000,33250,33250,33250,33250,0
|
|
20230621,104600,490533000,33250,33250,33250,33250,2
|
|
20230621,104500,490466500,33150,33150,33150,33150,0
|
|
20230621,104400,490466500,33150,33150,33150,33150,0
|
|
20230621,104300,490466500,33150,33150,33150,33150,50
|
|
20230621,104200,488809000,33200,33150,33200,33150,3
|
|
20230621,104100,488709500,33100,33100,33100,33100,0
|
|
20230621,104000,488709500,33100,33100,33350,33100,763
|
|
20230621,103900,463453450,33150,33200,33200,33150,1000
|
|
20230621,103800,430298450,33200,33200,33200,33200,337
|
|
20230621,103700,419110050,33150,33150,33150,33150,0
|
|
20230621,103600,419110050,33150,33200,33200,33150,537
|
|
20230621,103500,401293500,33200,33250,33250,33200,500
|
|
20230621,103400,384686150,33300,33250,33300,33250,578
|
|
20230621,103300,365439250,33250,33200,33250,33200,202
|
|
20230621,103200,358730350,33200,33200,33200,33200,89
|
|
20230621,103100,355775550,33200,33200,33200,33200,118
|
|
20230621,103000,351857950,33250,33250,33250,33250,599
|
|
20230621,102900,331941200,33300,33350,33350,33300,372
|
|
20230621,102800,319551250,33350,33350,33350,33350,0
|
|
20230621,102700,319551250,33350,33350,33350,33350,65
|
|
20230621,102600,317383500,33400,33400,33400,33400,264
|
|
20230621,102500,308565900,33450,33500,33500,33450,91
|
|
20230621,102400,305521400,33500,33500,33500,33500,26
|
|
20230621,102300,304650400,33500,33500,33500,33500,20
|
|
20230621,102200,303980400,33500,33450,33500,33400,28
|
|
20230621,102100,303043900,33500,33500,33500,33500,1
|
|
20230621,102000,303010400,33500,33500,33500,33500,101
|
|
20230621,101900,299626900,33400,33400,33400,33400,0
|
|
20230621,101800,299626900,33400,33400,33400,33400,264
|
|
20230621,101700,290809300,33400,33400,33400,33400,94
|
|
20230621,101600,287669700,33400,33400,33400,33400,1
|
|
20230621,101500,287636300,33300,33300,33300,33300,111
|
|
20230621,101400,283940000,33400,33400,33400,33400,100
|
|
20230621,101300,280600000,33400,33400,33400,33400,0
|
|
20230621,101200,280600000,33400,33400,33400,33400,0
|
|
20230621,101100,280600000,33400,33300,33400,33300,122
|
|
20230621,101000,276535200,33300,33300,33300,33300,0
|
|
20230621,100900,276535200,33300,33350,33350,33300,97
|
|
20230621,100800,273301800,33350,33350,33350,33350,9
|
|
20230621,100700,273001650,33350,33400,33400,33350,169
|
|
20230621,100600,267364000,33400,33400,33400,33400,23
|
|
20230621,100500,266595800,33400,33400,33400,33400,5
|
|
20230621,100400,266428800,33350,33350,33350,33350,8
|
|
20230621,100300,266162000,33350,33350,33350,33350,5
|
|
20230621,100200,265995250,33400,33300,33400,33250,125
|
|
20230621,100100,261836050,33300,33300,33300,33300,0
|
|
20230621,100000,261836050,33300,33350,33350,33300,325
|
|
20230621,095900,251008100,33350,33350,33350,33350,2
|
|
20230621,095800,250941400,33350,33350,33350,33300,230
|
|
20230621,095700,243271300,33350,33400,33400,33300,712
|
|
20230621,095600,219541400,33400,33400,33400,33400,500
|
|
20230621,095500,202841400,33400,33400,33400,33400,100
|
|
20230621,095400,199501400,33400,33400,33400,33350,107
|
|
20230621,095300,195927650,33400,33400,33400,33350,215
|
|
20230621,095200,188752400,33400,33450,33500,33400,200
|
|
20230621,095100,182067300,33500,33550,33550,33500,341
|
|
20230621,095000,170643600,33550,33600,33600,33550,432
|
|
20230621,094900,156138500,33650,33650,33650,33650,36
|
|
20230621,094800,154927100,33650,33650,33650,33650,240
|
|
20230621,094700,146851100,33700,33700,33700,33650,549
|
|
20230621,094600,128360050,33750,33750,33750,33750,126
|
|
20230621,094500,124107550,33800,33800,33800,33800,18
|
|
20230621,094400,123499150,33850,33850,33850,33850,10
|
|
20230621,094300,123160650,33850,33750,33850,33750,51
|
|
20230621,094200,121438000,33750,33800,33800,33750,52
|
|
20230621,094100,119680500,33750,33750,33750,33750,2
|
|
20230621,094000,119613000,33800,33800,33800,33800,16
|
|
20230621,093900,119072200,33800,33800,33800,33800,3
|
|
20230621,093800,118970800,33800,33800,33800,33800,0
|
|
20230621,093700,118970800,33800,33750,33800,33750,7
|
|
20230621,093600,118734300,33700,33700,33700,33700,0
|
|
20230621,093500,118734300,33700,33700,33700,33700,0
|
|
20230621,093400,118734300,33700,33750,33750,33700,150
|
|
20230621,093300,113675000,33800,33800,33800,33800,9
|
|
20230621,093200,113370800,33800,33800,33800,33800,1
|
|
20230621,093100,113337000,33750,33750,33750,33750,181
|
|
20230621,093000,107228250,33750,33750,33750,33750,25
|
|
20230621,092900,106384500,33750,33750,33750,33750,0
|
|
20230621,092800,106384500,33750,33700,33750,33700,34
|
|
20230621,092700,105238500,33700,33700,33700,33700,3
|
|
20230621,092600,105137400,33750,33750,33750,33750,2
|
|
20230621,092500,105069900,33750,33750,33750,33750,5
|
|
20230621,092400,104901150,33750,33750,33750,33750,147
|
|
20230621,092300,99939900,33750,33750,33750,33750,0
|
|
20230621,092200,99939900,33750,33750,33750,33750,99
|
|
20230621,092100,96598650,33750,33850,33850,33750,554
|
|
20230621,092000,77892500,34000,34000,34000,34000,0
|
|
20230621,091900,77892500,34000,34000,34000,34000,0
|
|
20230621,091800,77892500,34000,34000,34000,34000,0
|
|
20230621,091700,77892500,34000,34000,34000,34000,0
|
|
20230621,091600,77892500,34000,34000,34000,34000,0
|
|
20230621,091500,77892500,34000,34000,34000,34000,221
|
|
20230621,091400,70378500,34000,33800,34000,33750,317
|
|
20230621,091300,59613500,33800,33800,33800,33800,20
|
|
20230621,091200,58937500,33750,33900,33900,33750,366
|
|
20230621,091100,46579700,34150,34150,34150,34150,0
|
|
20230621,091000,46579700,34150,34150,34150,34150,1
|
|
20230621,090900,46545550,34150,34150,34150,34150,39
|
|
20230621,090800,45213700,34200,33800,34200,33800,122
|
|
20230621,090700,41086050,33750,34100,34100,33750,1017
|
|
20230621,090600,6700600,34100,34100,34100,34100,0
|
|
20230621,090500,6700600,34100,34100,34100,33900,16
|
|
20230621,090400,6155600,33850,33850,33850,33850,6
|
|
20230621,090300,5952500,33850,33850,33850,33850,0
|
|
20230621,090200,5952500,33850,33850,33850,33850,100
|
|
20230621,090100,2567500,33850,33800,33850,33800,7
|
|
20230621,090000,2330600,34250,34450,34450,34250,68
|