900 lines
45 KiB
CSV
900 lines
45 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,235700,11328543140,6300,6300,6300,6300,36221
|
|
20230623,235600,11328543140,6300,6300,6300,6300,0
|
|
20230623,235500,11328543140,6300,6300,6300,6300,0
|
|
20230623,235400,11328543140,6300,6300,6300,6300,0
|
|
20230623,235300,11328543140,6300,6300,6300,6300,0
|
|
20230623,235200,11328543140,6300,6300,6300,6300,0
|
|
20230623,235100,11328543140,6300,6300,6300,6300,0
|
|
20230623,235000,11328543140,6300,6300,6300,6300,0
|
|
20230623,234900,11328543140,6300,6300,6300,6300,0
|
|
20230623,234800,11328543140,6300,6300,6300,6300,0
|
|
20230623,234700,11328543140,6300,6300,6300,6300,0
|
|
20230623,234600,11328543140,6300,6300,6300,6300,0
|
|
20230623,234500,11328543140,6300,6300,6300,6300,0
|
|
20230623,234400,11328543140,6300,6300,6300,6300,0
|
|
20230623,234300,11328543140,6300,6300,6300,6300,0
|
|
20230623,234200,11328543140,6300,6300,6300,6300,0
|
|
20230623,234100,11328543140,6300,6300,6300,6300,0
|
|
20230623,234000,11328543140,6300,6300,6300,6300,0
|
|
20230623,233900,11328543140,6300,6300,6300,6300,0
|
|
20230623,233800,11328543140,6300,6300,6300,6300,0
|
|
20230623,233700,11328543140,6300,6300,6300,6300,0
|
|
20230623,233600,11328543140,6300,6300,6300,6300,0
|
|
20230623,233500,11328543140,6300,6300,6300,6300,0
|
|
20230623,233400,11328543140,6300,6300,6300,6300,0
|
|
20230623,233300,11328543140,6300,6300,6300,6300,0
|
|
20230623,233200,11328543140,6300,6300,6300,6300,0
|
|
20230623,233100,11328543140,6300,6300,6300,6300,0
|
|
20230623,233000,11328543140,6300,6300,6300,6300,0
|
|
20230623,232900,11328543140,6300,6300,6300,6300,0
|
|
20230623,232800,11328543140,6300,6300,6300,6300,0
|
|
20230623,232700,11328543140,6300,6300,6300,6300,36221
|
|
20230623,232600,11328543140,6300,6300,6300,6300,0
|
|
20230623,232500,11328543140,6300,6300,6300,6300,0
|
|
20230623,232400,11328543140,6300,6300,6300,6300,0
|
|
20230623,232300,11328543140,6300,6300,6300,6300,0
|
|
20230623,232200,11328543140,6300,6300,6300,6300,0
|
|
20230623,232100,11328543140,6300,6300,6300,6300,0
|
|
20230623,232000,11328543140,6300,6300,6300,6300,0
|
|
20230623,231900,11328543140,6300,6300,6300,6300,0
|
|
20230623,231800,11328543140,6300,6300,6300,6300,0
|
|
20230623,231700,11328543140,6300,6300,6300,6300,0
|
|
20230623,231600,11328543140,6300,6300,6300,6300,0
|
|
20230623,231500,11328543140,6300,6300,6300,6300,0
|
|
20230623,231400,11328543140,6300,6300,6300,6300,0
|
|
20230623,231300,11328543140,6300,6300,6300,6300,0
|
|
20230623,231200,11328543140,6300,6300,6300,6300,0
|
|
20230623,231100,11328543140,6300,6300,6300,6300,0
|
|
20230623,231000,11328543140,6300,6300,6300,6300,0
|
|
20230623,230900,11328543140,6300,6300,6300,6300,0
|
|
20230623,230800,11328543140,6300,6300,6300,6300,0
|
|
20230623,230700,11328543140,6300,6300,6300,6300,0
|
|
20230623,230600,11328543140,6300,6300,6300,6300,0
|
|
20230623,230500,11328543140,6300,6300,6300,6300,0
|
|
20230623,230400,11328543140,6300,6300,6300,6300,0
|
|
20230623,230300,11328543140,6300,6300,6300,6300,0
|
|
20230623,230200,11328543140,6300,6300,6300,6300,0
|
|
20230623,230100,11328543140,6300,6300,6300,6300,0
|
|
20230623,230000,11328543140,6300,6300,6300,6300,0
|
|
20230623,225900,11328543140,6300,6300,6300,6300,0
|
|
20230623,225800,11328543140,6300,6300,6300,6300,0
|
|
20230623,225700,11328543140,6300,6300,6300,6300,36221
|
|
20230623,225600,11328543140,6300,6300,6300,6300,0
|
|
20230623,225500,11328543140,6300,6300,6300,6300,0
|
|
20230623,225400,11328543140,6300,6300,6300,6300,0
|
|
20230623,225300,11328543140,6300,6300,6300,6300,0
|
|
20230623,225200,11328543140,6300,6300,6300,6300,0
|
|
20230623,225100,11328543140,6300,6300,6300,6300,0
|
|
20230623,225000,11328543140,6300,6300,6300,6300,0
|
|
20230623,224900,11328543140,6300,6300,6300,6300,0
|
|
20230623,224800,11328543140,6300,6300,6300,6300,0
|
|
20230623,224700,11328543140,6300,6300,6300,6300,0
|
|
20230623,224600,11328543140,6300,6300,6300,6300,0
|
|
20230623,224500,11328543140,6300,6300,6300,6300,0
|
|
20230623,224400,11328543140,6300,6300,6300,6300,0
|
|
20230623,224300,11328543140,6300,6300,6300,6300,0
|
|
20230623,224200,11328543140,6300,6300,6300,6300,0
|
|
20230623,224100,11328543140,6300,6300,6300,6300,0
|
|
20230623,224000,11328543140,6300,6300,6300,6300,0
|
|
20230623,223900,11328543140,6300,6300,6300,6300,0
|
|
20230623,223800,11328543140,6300,6300,6300,6300,0
|
|
20230623,223700,11328543140,6300,6300,6300,6300,0
|
|
20230623,223600,11328543140,6300,6300,6300,6300,0
|
|
20230623,223500,11328543140,6300,6300,6300,6300,0
|
|
20230623,223400,11328543140,6300,6300,6300,6300,0
|
|
20230623,223300,11328543140,6300,6300,6300,6300,0
|
|
20230623,223200,11328543140,6300,6300,6300,6300,0
|
|
20230623,223100,11328543140,6300,6300,6300,6300,0
|
|
20230623,223000,11328543140,6300,6300,6300,6300,0
|
|
20230623,222900,11328543140,6300,6300,6300,6300,0
|
|
20230623,222800,11328543140,6300,6300,6300,6300,0
|
|
20230623,222700,11328543140,6300,6300,6300,6300,36221
|
|
20230623,222600,11328543140,6300,6300,6300,6300,0
|
|
20230623,222500,11328543140,6300,6300,6300,6300,0
|
|
20230623,222400,11328543140,6300,6300,6300,6300,0
|
|
20230623,222300,11328543140,6300,6300,6300,6300,0
|
|
20230623,222200,11328543140,6300,6300,6300,6300,0
|
|
20230623,222100,11328543140,6300,6300,6300,6300,0
|
|
20230623,222000,11328543140,6300,6300,6300,6300,0
|
|
20230623,221900,11328543140,6300,6300,6300,6300,0
|
|
20230623,221800,11328543140,6300,6300,6300,6300,0
|
|
20230623,221700,11328543140,6300,6300,6300,6300,0
|
|
20230623,221600,11328543140,6300,6300,6300,6300,0
|
|
20230623,221500,11328543140,6300,6300,6300,6300,0
|
|
20230623,221400,11328543140,6300,6300,6300,6300,0
|
|
20230623,221300,11328543140,6300,6300,6300,6300,0
|
|
20230623,221200,11328543140,6300,6300,6300,6300,0
|
|
20230623,221100,11328543140,6300,6300,6300,6300,0
|
|
20230623,221000,11328543140,6300,6300,6300,6300,0
|
|
20230623,220900,11328543140,6300,6300,6300,6300,0
|
|
20230623,220800,11328543140,6300,6300,6300,6300,0
|
|
20230623,220700,11328543140,6300,6300,6300,6300,0
|
|
20230623,220600,11328543140,6300,6300,6300,6300,0
|
|
20230623,220500,11328543140,6300,6300,6300,6300,0
|
|
20230623,220400,11328543140,6300,6300,6300,6300,0
|
|
20230623,220300,11328543140,6300,6300,6300,6300,0
|
|
20230623,220200,11328543140,6300,6300,6300,6300,0
|
|
20230623,220100,11328543140,6300,6300,6300,6300,0
|
|
20230623,220000,11328543140,6300,6300,6300,6300,0
|
|
20230623,215900,11328543140,6300,6300,6300,6300,0
|
|
20230623,215800,11328543140,6300,6300,6300,6300,0
|
|
20230623,215700,11328543140,6300,6300,6300,6300,36221
|
|
20230623,215600,11328543140,6300,6300,6300,6300,0
|
|
20230623,215500,11328543140,6300,6300,6300,6300,0
|
|
20230623,215400,11328543140,6300,6300,6300,6300,0
|
|
20230623,215300,11328543140,6300,6300,6300,6300,0
|
|
20230623,215200,11328543140,6300,6300,6300,6300,0
|
|
20230623,215100,11328543140,6300,6300,6300,6300,0
|
|
20230623,215000,11328543140,6300,6300,6300,6300,0
|
|
20230623,214900,11328543140,6300,6300,6300,6300,0
|
|
20230623,214800,11328543140,6300,6300,6300,6300,0
|
|
20230623,214700,11328543140,6300,6300,6300,6300,0
|
|
20230623,214600,11328543140,6300,6300,6300,6300,0
|
|
20230623,214500,11328543140,6300,6300,6300,6300,0
|
|
20230623,214400,11328543140,6300,6300,6300,6300,0
|
|
20230623,214300,11328543140,6300,6300,6300,6300,0
|
|
20230623,214200,11328543140,6300,6300,6300,6300,0
|
|
20230623,214100,11328543140,6300,6300,6300,6300,0
|
|
20230623,214000,11328543140,6300,6300,6300,6300,0
|
|
20230623,213900,11328543140,6300,6300,6300,6300,0
|
|
20230623,213800,11328543140,6300,6300,6300,6300,0
|
|
20230623,213700,11328543140,6300,6300,6300,6300,0
|
|
20230623,213600,11328543140,6300,6300,6300,6300,0
|
|
20230623,213500,11328543140,6300,6300,6300,6300,0
|
|
20230623,213400,11328543140,6300,6300,6300,6300,0
|
|
20230623,213300,11328543140,6300,6300,6300,6300,0
|
|
20230623,213200,11328543140,6300,6300,6300,6300,0
|
|
20230623,213100,11328543140,6300,6300,6300,6300,0
|
|
20230623,213000,11328543140,6300,6300,6300,6300,0
|
|
20230623,212900,11328543140,6300,6300,6300,6300,0
|
|
20230623,212800,11328543140,6300,6300,6300,6300,0
|
|
20230623,212700,11328543140,6300,6300,6300,6300,36221
|
|
20230623,212600,11328543140,6300,6300,6300,6300,0
|
|
20230623,212500,11328543140,6300,6300,6300,6300,0
|
|
20230623,212400,11328543140,6300,6300,6300,6300,0
|
|
20230623,212300,11328543140,6300,6300,6300,6300,0
|
|
20230623,212200,11328543140,6300,6300,6300,6300,0
|
|
20230623,212100,11328543140,6300,6300,6300,6300,0
|
|
20230623,212000,11328543140,6300,6300,6300,6300,0
|
|
20230623,211900,11328543140,6300,6300,6300,6300,0
|
|
20230623,211800,11328543140,6300,6300,6300,6300,0
|
|
20230623,211700,11328543140,6300,6300,6300,6300,0
|
|
20230623,211600,11328543140,6300,6300,6300,6300,0
|
|
20230623,211500,11328543140,6300,6300,6300,6300,0
|
|
20230623,211400,11328543140,6300,6300,6300,6300,0
|
|
20230623,211300,11328543140,6300,6300,6300,6300,0
|
|
20230623,211200,11328543140,6300,6300,6300,6300,0
|
|
20230623,211100,11328543140,6300,6300,6300,6300,0
|
|
20230623,211000,11328543140,6300,6300,6300,6300,0
|
|
20230623,210900,11328543140,6300,6300,6300,6300,0
|
|
20230623,210800,11328543140,6300,6300,6300,6300,0
|
|
20230623,210700,11328543140,6300,6300,6300,6300,0
|
|
20230623,210600,11328543140,6300,6300,6300,6300,0
|
|
20230623,210500,11328543140,6300,6300,6300,6300,0
|
|
20230623,210400,11328543140,6300,6300,6300,6300,0
|
|
20230623,210300,11328543140,6300,6300,6300,6300,0
|
|
20230623,210200,11328543140,6300,6300,6300,6300,0
|
|
20230623,210100,11328543140,6300,6300,6300,6300,0
|
|
20230623,210000,11328543140,6300,6300,6300,6300,0
|
|
20230623,205900,11328543140,6300,6300,6300,6300,0
|
|
20230623,205800,11328543140,6300,6300,6300,6300,0
|
|
20230623,205700,11328543140,6300,6300,6300,6300,36221
|
|
20230623,205600,11328543140,6300,6300,6300,6300,0
|
|
20230623,205500,11328543140,6300,6300,6300,6300,0
|
|
20230623,205400,11328543140,6300,6300,6300,6300,0
|
|
20230623,205300,11328543140,6300,6300,6300,6300,0
|
|
20230623,205200,11328543140,6300,6300,6300,6300,0
|
|
20230623,205100,11328543140,6300,6300,6300,6300,0
|
|
20230623,205000,11328543140,6300,6300,6300,6300,0
|
|
20230623,204900,11328543140,6300,6300,6300,6300,0
|
|
20230623,204800,11328543140,6300,6300,6300,6300,0
|
|
20230623,204700,11328543140,6300,6300,6300,6300,0
|
|
20230623,204600,11328543140,6300,6300,6300,6300,0
|
|
20230623,204500,11328543140,6300,6300,6300,6300,0
|
|
20230623,204400,11328543140,6300,6300,6300,6300,0
|
|
20230623,204300,11328543140,6300,6300,6300,6300,0
|
|
20230623,204200,11328543140,6300,6300,6300,6300,0
|
|
20230623,204100,11328543140,6300,6300,6300,6300,0
|
|
20230623,204000,11328543140,6300,6300,6300,6300,0
|
|
20230623,203900,11328543140,6300,6300,6300,6300,0
|
|
20230623,203800,11328543140,6300,6300,6300,6300,0
|
|
20230623,203700,11328543140,6300,6300,6300,6300,0
|
|
20230623,203600,11328543140,6300,6300,6300,6300,0
|
|
20230623,203500,11328543140,6300,6300,6300,6300,0
|
|
20230623,203400,11328543140,6300,6300,6300,6300,0
|
|
20230623,203300,11328543140,6300,6300,6300,6300,0
|
|
20230623,203200,11328543140,6300,6300,6300,6300,0
|
|
20230623,203100,11328543140,6300,6300,6300,6300,0
|
|
20230623,203000,11328543140,6300,6300,6300,6300,0
|
|
20230623,202900,11328543140,6300,6300,6300,6300,0
|
|
20230623,202800,11328543140,6300,6300,6300,6300,0
|
|
20230623,202700,11328543140,6300,6300,6300,6300,36221
|
|
20230623,202600,11328543140,6300,6300,6300,6300,0
|
|
20230623,202500,11328543140,6300,6300,6300,6300,0
|
|
20230623,202400,11328543140,6300,6300,6300,6300,0
|
|
20230623,202300,11328543140,6300,6300,6300,6300,0
|
|
20230623,202200,11328543140,6300,6300,6300,6300,0
|
|
20230623,202100,11328543140,6300,6300,6300,6300,0
|
|
20230623,202000,11328543140,6300,6300,6300,6300,0
|
|
20230623,201900,11328543140,6300,6300,6300,6300,0
|
|
20230623,201800,11328543140,6300,6300,6300,6300,0
|
|
20230623,201700,11328543140,6300,6300,6300,6300,0
|
|
20230623,201600,11328543140,6300,6300,6300,6300,0
|
|
20230623,201500,11328543140,6300,6300,6300,6300,0
|
|
20230623,201400,11328543140,6300,6300,6300,6300,0
|
|
20230623,201300,11328543140,6300,6300,6300,6300,0
|
|
20230623,201200,11328543140,6300,6300,6300,6300,0
|
|
20230623,201100,11328543140,6300,6300,6300,6300,0
|
|
20230623,201000,11328543140,6300,6300,6300,6300,0
|
|
20230623,200900,11328543140,6300,6300,6300,6300,0
|
|
20230623,200800,11328543140,6300,6300,6300,6300,0
|
|
20230623,200700,11328543140,6300,6300,6300,6300,0
|
|
20230623,200600,11328543140,6300,6300,6300,6300,0
|
|
20230623,200500,11328543140,6300,6300,6300,6300,0
|
|
20230623,200400,11328543140,6300,6300,6300,6300,0
|
|
20230623,200300,11328543140,6300,6300,6300,6300,0
|
|
20230623,200200,11328543140,6300,6300,6300,6300,0
|
|
20230623,200100,11328543140,6300,6300,6300,6300,0
|
|
20230623,200000,11328543140,6300,6300,6300,6300,0
|
|
20230623,195900,11328543140,6300,6300,6300,6300,0
|
|
20230623,195800,11328543140,6300,6300,6300,6300,0
|
|
20230623,195700,11328543140,6300,6300,6300,6300,36221
|
|
20230623,195600,11328543140,6300,6300,6300,6300,0
|
|
20230623,195500,11328543140,6300,6300,6300,6300,0
|
|
20230623,195400,11328543140,6300,6300,6300,6300,0
|
|
20230623,195300,11328543140,6300,6300,6300,6300,0
|
|
20230623,195200,11328543140,6300,6300,6300,6300,0
|
|
20230623,195100,11328543140,6300,6300,6300,6300,0
|
|
20230623,195000,11328543140,6300,6300,6300,6300,0
|
|
20230623,194900,11328543140,6300,6300,6300,6300,0
|
|
20230623,194800,11328543140,6300,6300,6300,6300,0
|
|
20230623,194700,11328543140,6300,6300,6300,6300,0
|
|
20230623,194600,11328543140,6300,6300,6300,6300,0
|
|
20230623,194500,11328543140,6300,6300,6300,6300,0
|
|
20230623,194400,11328543140,6300,6300,6300,6300,0
|
|
20230623,194300,11328543140,6300,6300,6300,6300,0
|
|
20230623,194200,11328543140,6300,6300,6300,6300,0
|
|
20230623,194100,11328543140,6300,6300,6300,6300,0
|
|
20230623,194000,11328543140,6300,6300,6300,6300,0
|
|
20230623,193900,11328543140,6300,6300,6300,6300,0
|
|
20230623,193800,11328543140,6300,6300,6300,6300,0
|
|
20230623,193700,11328543140,6300,6300,6300,6300,0
|
|
20230623,193600,11328543140,6300,6300,6300,6300,0
|
|
20230623,193500,11328543140,6300,6300,6300,6300,0
|
|
20230623,193400,11328543140,6300,6300,6300,6300,0
|
|
20230623,193300,11328543140,6300,6300,6300,6300,0
|
|
20230623,193200,11328543140,6300,6300,6300,6300,0
|
|
20230623,193100,11328543140,6300,6300,6300,6300,0
|
|
20230623,193000,11328543140,6300,6300,6300,6300,0
|
|
20230623,192900,11328543140,6300,6300,6300,6300,0
|
|
20230623,192800,11328543140,6300,6300,6300,6300,0
|
|
20230623,192700,11328543140,6300,6300,6300,6300,36221
|
|
20230623,192600,11328543140,6300,6300,6300,6300,0
|
|
20230623,192500,11328543140,6300,6300,6300,6300,0
|
|
20230623,192400,11328543140,6300,6300,6300,6300,0
|
|
20230623,192300,11328543140,6300,6300,6300,6300,0
|
|
20230623,192200,11328543140,6300,6300,6300,6300,0
|
|
20230623,192100,11328543140,6300,6300,6300,6300,0
|
|
20230623,192000,11328543140,6300,6300,6300,6300,0
|
|
20230623,191900,11328543140,6300,6300,6300,6300,0
|
|
20230623,191800,11328543140,6300,6300,6300,6300,0
|
|
20230623,191700,11328543140,6300,6300,6300,6300,0
|
|
20230623,191600,11328543140,6300,6300,6300,6300,0
|
|
20230623,191500,11328543140,6300,6300,6300,6300,0
|
|
20230623,191400,11328543140,6300,6300,6300,6300,0
|
|
20230623,191300,11328543140,6300,6300,6300,6300,0
|
|
20230623,191200,11328543140,6300,6300,6300,6300,0
|
|
20230623,191100,11328543140,6300,6300,6300,6300,0
|
|
20230623,191000,11328543140,6300,6300,6300,6300,0
|
|
20230623,190900,11328543140,6300,6300,6300,6300,0
|
|
20230623,190800,11328543140,6300,6300,6300,6300,0
|
|
20230623,190700,11328543140,6300,6300,6300,6300,0
|
|
20230623,190600,11328543140,6300,6300,6300,6300,0
|
|
20230623,190500,11328543140,6300,6300,6300,6300,0
|
|
20230623,190400,11328543140,6300,6300,6300,6300,0
|
|
20230623,190300,11328543140,6300,6300,6300,6300,0
|
|
20230623,190200,11328543140,6300,6300,6300,6300,0
|
|
20230623,190100,11328543140,6300,6300,6300,6300,0
|
|
20230623,190000,11328543140,6300,6300,6300,6300,0
|
|
20230623,185900,11328543140,6300,6300,6300,6300,0
|
|
20230623,185800,11328543140,6300,6300,6300,6300,0
|
|
20230623,185700,11328543140,6300,6300,6300,6300,36221
|
|
20230623,185600,11328543140,6300,6300,6300,6300,0
|
|
20230623,185500,11328543140,6300,6300,6300,6300,0
|
|
20230623,185400,11328543140,6300,6300,6300,6300,0
|
|
20230623,185300,11328543140,6300,6300,6300,6300,0
|
|
20230623,185200,11328543140,6300,6300,6300,6300,0
|
|
20230623,185100,11328543140,6300,6300,6300,6300,0
|
|
20230623,185000,11328543140,6300,6300,6300,6300,0
|
|
20230623,184900,11328543140,6300,6300,6300,6300,0
|
|
20230623,184800,11328543140,6300,6300,6300,6300,0
|
|
20230623,184700,11328543140,6300,6300,6300,6300,0
|
|
20230623,184600,11328543140,6300,6300,6300,6300,0
|
|
20230623,184500,11328543140,6300,6300,6300,6300,0
|
|
20230623,184400,11328543140,6300,6300,6300,6300,0
|
|
20230623,184300,11328543140,6300,6300,6300,6300,0
|
|
20230623,184200,11328543140,6300,6300,6300,6300,0
|
|
20230623,184100,11328543140,6300,6300,6300,6300,0
|
|
20230623,184000,11328543140,6300,6300,6300,6300,0
|
|
20230623,183900,11328543140,6300,6300,6300,6300,0
|
|
20230623,183800,11328543140,6300,6300,6300,6300,0
|
|
20230623,183700,11328543140,6300,6300,6300,6300,0
|
|
20230623,183600,11328543140,6300,6300,6300,6300,0
|
|
20230623,183500,11328543140,6300,6300,6300,6300,0
|
|
20230623,183400,11328543140,6300,6300,6300,6300,0
|
|
20230623,183300,11328543140,6300,6300,6300,6300,0
|
|
20230623,183200,11328543140,6300,6300,6300,6300,0
|
|
20230623,183100,11328543140,6300,6300,6300,6300,0
|
|
20230623,183000,11328543140,6300,6300,6300,6300,0
|
|
20230623,182900,11328543140,6300,6300,6300,6300,0
|
|
20230623,182800,11328543140,6300,6300,6300,6300,0
|
|
20230623,182700,11328543140,6300,6300,6300,6300,36221
|
|
20230623,182600,11328543140,6300,6300,6300,6300,0
|
|
20230623,182500,11328543140,6300,6300,6300,6300,0
|
|
20230623,182400,11328543140,6300,6300,6300,6300,0
|
|
20230623,182300,11328543140,6300,6300,6300,6300,0
|
|
20230623,182200,11328543140,6300,6300,6300,6300,0
|
|
20230623,182100,11328543140,6300,6300,6300,6300,0
|
|
20230623,182000,11328543140,6300,6300,6300,6300,0
|
|
20230623,181900,11328543140,6300,6300,6300,6300,0
|
|
20230623,181800,11328543140,6300,6300,6300,6300,0
|
|
20230623,181700,11328543140,6300,6300,6300,6300,0
|
|
20230623,181600,11328543140,6300,6300,6300,6300,0
|
|
20230623,181500,11328543140,6300,6300,6300,6300,0
|
|
20230623,181400,11328543140,6300,6300,6300,6300,0
|
|
20230623,181300,11328543140,6300,6300,6300,6300,0
|
|
20230623,181200,11328543140,6300,6300,6300,6300,0
|
|
20230623,181100,11328543140,6300,6300,6300,6300,0
|
|
20230623,181000,11328543140,6300,6300,6300,6300,0
|
|
20230623,180900,11328543140,6300,6300,6300,6300,0
|
|
20230623,180800,11328543140,6300,6300,6300,6300,0
|
|
20230623,180700,11328543140,6300,6300,6300,6300,0
|
|
20230623,180600,11328543140,6300,6300,6300,6300,0
|
|
20230623,180500,11328543140,6300,6300,6300,6300,0
|
|
20230623,180400,11328543140,6300,6300,6300,6300,0
|
|
20230623,180300,11328543140,6300,6300,6300,6300,0
|
|
20230623,180200,11328543140,6300,6300,6300,6300,0
|
|
20230623,180100,11328543140,6300,6300,6300,6300,0
|
|
20230623,180000,11328543140,6300,6300,6300,6300,0
|
|
20230623,175900,11328543140,6300,6300,6300,6300,0
|
|
20230623,175800,11328543140,6300,6300,6300,6300,0
|
|
20230623,175700,11328543140,6300,6300,6300,6300,36221
|
|
20230623,175600,11328543140,6300,6300,6300,6300,0
|
|
20230623,175500,11328543140,6300,6300,6300,6300,0
|
|
20230623,175400,11328543140,6300,6300,6300,6300,0
|
|
20230623,175300,11328543140,6300,6300,6300,6300,0
|
|
20230623,175200,11328543140,6300,6300,6300,6300,0
|
|
20230623,175100,11328543140,6300,6300,6300,6300,0
|
|
20230623,175000,11328543140,6300,6300,6300,6300,0
|
|
20230623,174900,11328543140,6300,6300,6300,6300,0
|
|
20230623,174800,11328543140,6300,6300,6300,6300,0
|
|
20230623,174700,11328543140,6300,6300,6300,6300,0
|
|
20230623,174600,11328543140,6300,6300,6300,6300,0
|
|
20230623,174500,11328543140,6300,6300,6300,6300,0
|
|
20230623,174400,11328543140,6300,6300,6300,6300,0
|
|
20230623,174300,11328543140,6300,6300,6300,6300,0
|
|
20230623,174200,11328543140,6300,6300,6300,6300,0
|
|
20230623,174100,11328543140,6300,6300,6300,6300,0
|
|
20230623,174000,11328543140,6300,6300,6300,6300,0
|
|
20230623,173900,11328543140,6300,6300,6300,6300,0
|
|
20230623,173800,11328543140,6300,6300,6300,6300,0
|
|
20230623,173700,11328543140,6300,6300,6300,6300,0
|
|
20230623,173600,11328543140,6300,6300,6300,6300,0
|
|
20230623,173500,11328543140,6300,6300,6300,6300,0
|
|
20230623,173400,11328543140,6300,6300,6300,6300,0
|
|
20230623,173300,11328543140,6300,6300,6300,6300,0
|
|
20230623,173200,11328543140,6300,6300,6300,6300,0
|
|
20230623,173100,11328543140,6300,6300,6300,6300,0
|
|
20230623,173000,11328543140,6300,6300,6300,6300,0
|
|
20230623,172900,11328543140,6300,6300,6300,6300,0
|
|
20230623,172800,11328543140,6300,6300,6300,6300,0
|
|
20230623,172700,11328543140,6300,6300,6300,6300,36221
|
|
20230623,172600,11328543140,6300,6300,6300,6300,0
|
|
20230623,172500,11328543140,6300,6300,6300,6300,0
|
|
20230623,172400,11328543140,6300,6300,6300,6300,0
|
|
20230623,172300,11328543140,6300,6300,6300,6300,0
|
|
20230623,172200,11328543140,6300,6300,6300,6300,0
|
|
20230623,172100,11328543140,6300,6300,6300,6300,0
|
|
20230623,172000,11328543140,6300,6300,6300,6300,0
|
|
20230623,171900,11328543140,6300,6300,6300,6300,0
|
|
20230623,171800,11328543140,6300,6300,6300,6300,0
|
|
20230623,171700,11328543140,6300,6300,6300,6300,0
|
|
20230623,171600,11328543140,6300,6300,6300,6300,0
|
|
20230623,171500,11328543140,6300,6300,6300,6300,0
|
|
20230623,171400,11328543140,6300,6300,6300,6300,0
|
|
20230623,171300,11328543140,6300,6300,6300,6300,0
|
|
20230623,171200,11328543140,6300,6300,6300,6300,0
|
|
20230623,171100,11328543140,6300,6300,6300,6300,0
|
|
20230623,171000,11328543140,6300,6300,6300,6300,0
|
|
20230623,170900,11328543140,6300,6300,6300,6300,0
|
|
20230623,170800,11328543140,6300,6300,6300,6300,0
|
|
20230623,170700,11328543140,6300,6300,6300,6300,0
|
|
20230623,170600,11328543140,6300,6300,6300,6300,0
|
|
20230623,170500,11328543140,6300,6300,6300,6300,0
|
|
20230623,170400,11328543140,6300,6300,6300,6300,0
|
|
20230623,170300,11328543140,6300,6300,6300,6300,0
|
|
20230623,170200,11328543140,6300,6300,6300,6300,0
|
|
20230623,170100,11328543140,6300,6300,6300,6300,0
|
|
20230623,170000,11328543140,6300,6300,6300,6300,0
|
|
20230623,165900,11328543140,6300,6300,6300,6300,0
|
|
20230623,165800,11328543140,6300,6300,6300,6300,0
|
|
20230623,165700,11328543140,6300,6300,6300,6300,36221
|
|
20230623,165600,11328543140,6300,6300,6300,6300,0
|
|
20230623,165500,11328543140,6300,6300,6300,6300,0
|
|
20230623,165400,11328543140,6300,6300,6300,6300,0
|
|
20230623,165300,11328543140,6300,6300,6300,6300,0
|
|
20230623,165200,11328543140,6300,6300,6300,6300,0
|
|
20230623,165100,11328543140,6300,6300,6300,6300,0
|
|
20230623,165000,11328543140,6300,6300,6300,6300,0
|
|
20230623,164900,11328543140,6300,6300,6300,6300,0
|
|
20230623,164800,11328543140,6300,6300,6300,6300,0
|
|
20230623,164700,11328543140,6300,6300,6300,6300,0
|
|
20230623,164600,11328543140,6300,6300,6300,6300,0
|
|
20230623,164500,11328543140,6300,6300,6300,6300,0
|
|
20230623,164400,11328543140,6300,6300,6300,6300,0
|
|
20230623,164300,11328543140,6300,6300,6300,6300,0
|
|
20230623,164200,11328543140,6300,6300,6300,6300,0
|
|
20230623,164100,11328543140,6300,6300,6300,6300,0
|
|
20230623,164000,11328543140,6300,6300,6300,6300,0
|
|
20230623,163900,11328543140,6300,6300,6300,6300,0
|
|
20230623,163800,11328543140,6300,6300,6300,6300,0
|
|
20230623,163700,11328543140,6300,6300,6300,6300,0
|
|
20230623,163600,11328543140,6300,6300,6300,6300,0
|
|
20230623,163500,11328543140,6300,6300,6300,6300,0
|
|
20230623,163400,11328543140,6300,6300,6300,6300,0
|
|
20230623,163300,11328543140,6300,6300,6300,6300,0
|
|
20230623,163200,11328543140,6300,6300,6300,6300,0
|
|
20230623,163100,11328543140,6300,6300,6300,6300,0
|
|
20230623,163000,11328543140,6300,6300,6300,6300,0
|
|
20230623,162900,11328543140,6300,6300,6300,6300,0
|
|
20230623,162800,11328543140,6300,6300,6300,6300,0
|
|
20230623,162700,11328543140,6300,6300,6300,6300,36221
|
|
20230623,162600,11328543140,6300,6300,6300,6300,0
|
|
20230623,162500,11328543140,6300,6300,6300,6300,0
|
|
20230623,162400,11328543140,6300,6300,6300,6300,0
|
|
20230623,162300,11328543140,6300,6300,6300,6300,0
|
|
20230623,162200,11328543140,6300,6300,6300,6300,0
|
|
20230623,162100,11328543140,6300,6300,6300,6300,0
|
|
20230623,162000,11328543140,6300,6300,6300,6300,0
|
|
20230623,161900,11328543140,6300,6300,6300,6300,0
|
|
20230623,161800,11328543140,6300,6300,6300,6300,0
|
|
20230623,161700,11328543140,6300,6300,6300,6300,0
|
|
20230623,161600,11328543140,6300,6300,6300,6300,0
|
|
20230623,161500,11328543140,6300,6300,6300,6300,0
|
|
20230623,161400,11328543140,6300,6300,6300,6300,0
|
|
20230623,161300,11328543140,6300,6300,6300,6300,0
|
|
20230623,161200,11328543140,6300,6300,6300,6300,0
|
|
20230623,161100,11328543140,6300,6300,6300,6300,0
|
|
20230623,161000,11328543140,6300,6300,6300,6300,0
|
|
20230623,160900,11328543140,6300,6300,6300,6300,0
|
|
20230623,160800,11328543140,6300,6300,6300,6300,0
|
|
20230623,160700,11328543140,6300,6300,6300,6300,0
|
|
20230623,160600,11328543140,6300,6300,6300,6300,0
|
|
20230623,160500,11328543140,6300,6300,6300,6300,0
|
|
20230623,160400,11328543140,6300,6300,6300,6300,0
|
|
20230623,160300,11328543140,6300,6300,6300,6300,0
|
|
20230623,160200,11328543140,6300,6300,6300,6300,0
|
|
20230623,160100,11328543140,6300,6300,6300,6300,0
|
|
20230623,160000,11328543140,6300,6300,6300,6300,0
|
|
20230623,155900,11328543140,6300,6300,6300,6300,0
|
|
20230623,155800,11328543140,6300,6300,6300,6300,0
|
|
20230623,155700,11328543140,6300,6300,6300,6300,36221
|
|
20230623,155600,11328543140,6300,6300,6300,6300,0
|
|
20230623,155500,11328543140,6300,6300,6300,6300,0
|
|
20230623,155400,11328543140,6300,6300,6300,6300,0
|
|
20230623,155300,11328543140,6300,6300,6300,6300,0
|
|
20230623,155200,11328543140,6300,6300,6300,6300,0
|
|
20230623,155100,11328543140,6300,6300,6300,6300,0
|
|
20230623,155000,11328543140,6300,6300,6300,6300,0
|
|
20230623,154900,11328543140,6300,6300,6300,6300,0
|
|
20230623,154800,11328543140,6300,6300,6300,6300,0
|
|
20230623,154700,11328543140,6300,6300,6300,6300,0
|
|
20230623,154600,11328543140,6300,6300,6300,6300,0
|
|
20230623,154500,11328543140,6300,6300,6300,6300,0
|
|
20230623,154400,11328543140,6300,6300,6300,6300,0
|
|
20230623,154300,11328543140,6300,6300,6300,6300,0
|
|
20230623,154200,11328543140,6300,6300,6300,6300,0
|
|
20230623,154100,11328543140,6300,6300,6300,6300,0
|
|
20230623,154000,11328543140,6300,6300,6300,6300,0
|
|
20230623,153900,11328543140,6300,6300,6300,6300,0
|
|
20230623,153800,11328543140,6300,6300,6300,6300,0
|
|
20230623,153700,11328543140,6300,6300,6300,6300,0
|
|
20230623,153600,11328543140,6300,6300,6300,6300,0
|
|
20230623,153500,11328543140,6300,6300,6300,6300,0
|
|
20230623,153400,11328543140,6300,6300,6300,6300,0
|
|
20230623,153300,11328543140,6300,6300,6300,6300,0
|
|
20230623,153200,11328543140,6300,6300,6300,6300,0
|
|
20230623,153100,11328543140,6300,6300,6300,6300,0
|
|
20230623,153000,11328543140,6300,6300,6300,6300,36221
|
|
20230623,152900,11100350840,6290,6290,6290,6290,0
|
|
20230623,152800,11100350840,6290,6290,6290,6290,0
|
|
20230623,152700,11100350840,6290,6290,6290,6290,0
|
|
20230623,152600,11100350840,6290,6290,6290,6290,0
|
|
20230623,152500,11100350840,6290,6290,6290,6290,0
|
|
20230623,152400,11100350840,6290,6290,6290,6290,0
|
|
20230623,152300,11100350840,6290,6290,6290,6290,0
|
|
20230623,152200,11100350840,6290,6290,6290,6290,0
|
|
20230623,152100,11100350840,6290,6290,6290,6290,0
|
|
20230623,152000,11100350840,6290,6290,6290,6290,0
|
|
20230623,151900,11100350840,6290,6290,6290,6270,7218
|
|
20230623,151800,11054982350,6280,6260,6290,6250,2826
|
|
20230623,151700,11037243820,6280,6240,6280,6240,5170
|
|
20230623,151600,11004868550,6240,6270,6270,6230,5950
|
|
20230623,151500,10967618600,6270,6250,6270,6250,2713
|
|
20230623,151400,10950628610,6250,6270,6280,6250,1227
|
|
20230623,151300,10942943830,6270,6260,6290,6250,3216
|
|
20230623,151200,10922768350,6260,6280,6280,6250,4557
|
|
20230623,151100,10894207900,6280,6280,6290,6270,5994
|
|
20230623,151000,10856591920,6280,6300,6300,6270,1544
|
|
20230623,150900,10846895340,6290,6290,6300,6280,4292
|
|
20230623,150800,10819893150,6290,6270,6290,6260,5129
|
|
20230623,150700,10787664700,6260,6290,6300,6260,4636
|
|
20230623,150600,10758593750,6300,6320,6330,6290,9759
|
|
20230623,150500,10697010060,6320,6310,6320,6310,6887
|
|
20230623,150400,10653484560,6320,6300,6320,6290,33293
|
|
20230623,150300,10443686730,6300,6280,6300,6270,5481
|
|
20230623,150200,10409209420,6270,6280,6300,6270,4996
|
|
20230623,150100,10377778490,6290,6290,6290,6280,3268
|
|
20230623,150000,10357226440,6270,6290,6300,6270,13184
|
|
20230623,145900,10274280540,6270,6270,6290,6260,5621
|
|
20230623,145800,10239010760,6270,6250,6270,6250,4372
|
|
20230623,145700,10211634310,6260,6250,6260,6240,8643
|
|
20230623,145600,10157610250,6250,6250,6250,6240,3777
|
|
20230623,145500,10134004120,6230,6230,6240,6220,8061
|
|
20230623,145400,10083749360,6220,6220,6230,6220,3303
|
|
20230623,145300,10063190650,6220,6200,6220,6190,7836
|
|
20230623,145200,10014546680,6170,6210,6210,6170,4319
|
|
20230623,145100,9987760230,6200,6210,6210,6190,3347
|
|
20230623,145000,9967004520,6210,6200,6220,6190,7353
|
|
20230623,144900,9921370930,6190,6200,6200,6170,2668
|
|
20230623,144800,9904841480,6200,6190,6200,6160,5163
|
|
20230623,144700,9872894790,6190,6190,6200,6190,4816
|
|
20230623,144600,9843058380,6190,6180,6200,6170,2807
|
|
20230623,144500,9825680520,6190,6190,6200,6180,5130
|
|
20230623,144400,9793920310,6190,6200,6210,6180,2549
|
|
20230623,144300,9778127360,6200,6190,6210,6170,5141
|
|
20230623,144200,9746270360,6200,6200,6210,6190,1482
|
|
20230623,144100,9737083530,6200,6200,6210,6190,5817
|
|
20230623,144000,9701016750,6200,6200,6210,6190,3473
|
|
20230623,143900,9679483520,6190,6190,6200,6170,1881
|
|
20230623,143800,9667851050,6190,6170,6200,6150,2352
|
|
20230623,143700,9653307470,6180,6170,6180,6120,10945
|
|
20230623,143600,9586026000,6160,6230,6230,6150,7579
|
|
20230623,143500,9539071950,6220,6220,6230,6210,3621
|
|
20230623,143400,9516541700,6230,6220,6230,6210,5203
|
|
20230623,143300,9484152590,6220,6210,6220,6200,3154
|
|
20230623,143200,9464552460,6210,6220,6220,6200,6627
|
|
20230623,143100,9423398710,6220,6220,6230,6210,7382
|
|
20230623,143000,9377478120,6230,6220,6230,6220,3391
|
|
20230623,142900,9356374530,6210,6190,6220,6180,10238
|
|
20230623,142800,9292867010,6200,6180,6200,6180,3897
|
|
20230623,142700,9268744600,6180,6190,6190,6160,5807
|
|
20230623,142600,9232881530,6190,6220,6230,6180,5535
|
|
20230623,142500,9198478050,6200,6230,6230,6120,10680
|
|
20230623,142400,9132375360,6200,6180,6240,6180,22018
|
|
20230623,142300,8995615970,6190,6200,6200,6180,12183
|
|
20230623,142200,8920181950,6190,6170,6200,6160,24492
|
|
20230623,142100,8768620020,6170,6140,6170,6140,7188
|
|
20230623,142000,8724423810,6140,6130,6140,6120,7081
|
|
20230623,141900,8681021090,6130,6120,6130,6120,3237
|
|
20230623,141800,8661205480,6120,6110,6120,6110,5880
|
|
20230623,141700,8625224490,6110,6110,6120,6100,4982
|
|
20230623,141600,8594783550,6100,6100,6110,6100,5560
|
|
20230623,141500,8560828050,6100,6090,6110,6090,5559
|
|
20230623,141400,8526925360,6100,6080,6100,6070,10039
|
|
20230623,141300,8465781940,6070,6060,6070,6040,14881
|
|
20230623,141200,8375634440,6060,6060,6060,6050,2409
|
|
20230623,141100,8361054510,6060,6050,6060,6050,3862
|
|
20230623,141000,8337669960,6050,6060,6060,6050,3493
|
|
20230623,140900,8316506870,6060,6070,6070,6050,2721
|
|
20230623,140800,8300007360,6040,6060,6070,6040,2700
|
|
20230623,140700,8283648000,6060,6070,6090,6000,6634
|
|
20230623,140600,8243597610,6090,6090,6100,6050,3329
|
|
20230623,140500,8223364820,6090,6050,6100,6050,8185
|
|
20230623,140400,8173612350,6060,6050,6070,6030,3287
|
|
20230623,140300,8153706870,6050,6050,6050,6030,10967
|
|
20230623,140200,8087464390,6020,6060,6080,6020,4599
|
|
20230623,140100,8059643290,6070,6010,6080,6010,5710
|
|
20230623,140000,8025134690,6010,6050,6050,6000,4345
|
|
20230623,135900,7998952380,6020,6040,6070,6000,7877
|
|
20230623,135800,7951317780,6050,6030,6050,6000,11050
|
|
20230623,135700,7884685220,6030,6090,6090,6020,8714
|
|
20230623,135600,7831973510,6080,6080,6110,6030,8925
|
|
20230623,135500,7777748730,6080,6100,6130,6070,11342
|
|
20230623,135400,7708642210,6120,6150,6150,6090,7508
|
|
20230623,135300,7662687750,6140,6130,6150,6100,10896
|
|
20230623,135200,7595825720,6110,6140,6140,6090,11078
|
|
20230623,135100,7528067320,6140,6120,6150,6100,14565
|
|
20230623,135000,7438891250,6130,6110,6140,6070,8584
|
|
20230623,134900,7386385840,6110,6020,6130,6010,31096
|
|
20230623,134800,7197653020,6020,6000,6020,5990,7218
|
|
20230623,134700,7154289650,5990,6000,6000,5950,3050
|
|
20230623,134600,7136008890,6000,5970,6000,5950,11240
|
|
20230623,134500,7068738660,5930,5910,5980,5900,5426
|
|
20230623,134400,7036537620,5900,5820,5900,5820,5219
|
|
20230623,134300,7005813670,5820,5820,5820,5820,132
|
|
20230623,134200,7005045430,5820,5830,5840,5820,171
|
|
20230623,134100,7004049090,5830,5830,5830,5830,55
|
|
20230623,134000,7003728440,5820,5810,5820,5810,448
|
|
20230623,133900,7001125170,5810,5820,5820,5810,205
|
|
20230623,133800,6999934030,5820,5810,5820,5810,193
|
|
20230623,133700,6998812670,5810,5810,5820,5810,656
|
|
20230623,133600,6994996800,5810,5820,5820,5810,177
|
|
20230623,133500,6993968420,5810,5820,5820,5810,227
|
|
20230623,133400,6992647530,5810,5810,5810,5810,122
|
|
20230623,133300,6991938710,5810,5810,5820,5810,945
|
|
20230623,133200,6986444830,5810,5820,5820,5810,6437
|
|
20230623,133100,6949030950,5820,5820,5820,5820,612
|
|
20230623,133000,6945469110,5830,5840,5840,5830,623
|
|
20230623,132900,6941832600,5840,5840,5840,5820,950
|
|
20230623,132800,6936290870,5840,5850,5850,5840,510
|
|
20230623,132700,6933309470,5850,5840,5850,5840,361
|
|
20230623,132600,6931198710,5840,5840,5840,5830,122
|
|
20230623,132500,6930486660,5840,5830,5840,5830,111
|
|
20230623,132400,6929839520,5830,5860,5860,5830,896
|
|
20230623,132300,6924603840,5860,5860,5860,5860,165
|
|
20230623,132200,6923636940,5860,5860,5860,5860,58
|
|
20230623,132100,6923297060,5870,5840,5870,5830,2910
|
|
20230623,132000,6906299970,5850,5830,5850,5830,367
|
|
20230623,131900,6904156100,5830,5850,5850,5830,2099
|
|
20230623,131800,6891901140,5840,5850,5850,5840,392
|
|
20230623,131700,6889608640,5850,5850,5860,5850,204
|
|
20230623,131600,6888414730,5860,5860,5860,5860,324
|
|
20230623,131500,6886516090,5860,5860,5860,5860,242
|
|
20230623,131400,6885097970,5850,5850,5860,5850,1616
|
|
20230623,131300,6875644320,5850,5860,5860,5850,112
|
|
20230623,131200,6874989100,5870,5850,5870,5850,423
|
|
20230623,131100,6872508270,5850,5850,5850,5840,248
|
|
20230623,131000,6871058950,5850,5850,5850,5850,180
|
|
20230623,130900,6870005950,5860,5850,5860,5850,30
|
|
20230623,130800,6869830370,5840,5850,5870,5840,1856
|
|
20230623,130700,6858976900,5850,5860,5860,5850,737
|
|
20230623,130600,6854664030,5860,5860,5860,5860,204
|
|
20230623,130500,6853468590,5870,5870,5870,5870,34
|
|
20230623,130400,6853269010,5860,5860,5860,5860,159
|
|
20230623,130300,6852337270,5870,5870,5870,5870,14
|
|
20230623,130200,6852255090,5870,5870,5870,5870,827
|
|
20230623,130100,6847400600,5870,5860,5870,5860,106
|
|
20230623,130000,6846778390,5870,5880,5880,5870,121
|
|
20230623,125900,6846068110,5870,5870,5870,5870,140
|
|
20230623,125800,6845246310,5870,5870,5870,5860,179
|
|
20230623,125700,6844196670,5870,5860,5880,5860,469
|
|
20230623,125600,6841441120,5860,5860,5860,5860,110
|
|
20230623,125500,6840796520,5860,5850,5890,5850,378
|
|
20230623,125400,6838584400,5890,5890,5890,5890,601
|
|
20230623,125300,6835044510,5900,5860,5900,5850,348
|
|
20230623,125200,6833000950,5860,5860,5860,5860,20
|
|
20230623,125100,6832883750,5860,5860,5870,5860,407
|
|
20230623,125000,6830498720,5860,5860,5860,5850,102
|
|
20230623,124900,6829901280,5860,5860,5860,5860,370
|
|
20230623,124800,6827733080,5870,5870,5870,5870,0
|
|
20230623,124700,6827733080,5870,5860,5870,5860,174
|
|
20230623,124600,6826713380,5860,5850,5860,5850,412
|
|
20230623,124500,6824301140,5850,5850,5850,5850,274
|
|
20230623,124400,6822698240,5850,5860,5860,5850,308
|
|
20230623,124300,6820896380,5860,5850,5860,5850,446
|
|
20230623,124200,6818283680,5850,5850,5850,5850,44
|
|
20230623,124100,6818026280,5850,5890,5900,5850,669
|
|
20230623,124000,6814105850,5860,5860,5860,5860,116
|
|
20230623,123900,6813426090,5890,5890,5890,5890,460
|
|
20230623,123800,6810716690,5890,5880,5900,5870,743
|
|
20230623,123700,6806344880,5910,5900,5910,5890,96
|
|
20230623,123600,6805779180,5870,5900,5900,5870,428
|
|
20230623,123500,6803257280,5870,5850,5870,5850,209
|
|
20230623,123400,6802032470,5850,5850,5850,5850,355
|
|
20230623,123300,6799955720,5890,5890,5890,5890,10
|
|
20230623,123200,6799896820,5890,5900,5900,5850,666
|
|
20230623,123100,6795978090,5900,5860,5900,5860,286
|
|
20230623,123000,6794298850,5860,5880,5880,5860,131
|
|
20230623,122900,6793530770,5880,5880,5880,5880,100
|
|
20230623,122800,6792942770,5880,5850,5880,5840,734
|
|
20230623,122700,6788639720,5840,5850,5850,5840,414
|
|
20230623,122600,6786217930,5840,5860,5860,5840,374
|
|
20230623,122500,6784031030,5860,5850,5860,5850,481
|
|
20230623,122400,6781213680,5850,5850,5860,5850,398
|
|
20230623,122300,6778885370,5850,5870,5870,5850,389
|
|
20230623,122200,6776607330,5870,5870,5870,5870,126
|
|
20230623,122100,6775867710,5870,5870,5870,5860,633
|
|
20230623,122000,6772155070,5860,5870,5870,5860,428
|
|
20230623,121900,6769643290,5870,5870,5870,5870,116
|
|
20230623,121800,6768962370,5870,5870,5870,5870,42
|
|
20230623,121700,6768715830,5860,5900,5910,5860,362
|
|
20230623,121600,6766588140,5870,5870,5870,5860,120
|
|
20230623,121500,6765884170,5860,5900,5900,5860,2066
|
|
20230623,121400,6753722950,5900,5900,5900,5900,358
|
|
20230623,121300,6751610750,5900,5910,5910,5900,295
|
|
20230623,121200,6749870240,5910,5910,5910,5910,1362
|
|
20230623,121100,6741820820,5910,5910,5920,5910,720
|
|
20230623,121000,6737561170,5920,5910,5920,5910,164
|
|
20230623,120900,6736591880,5910,5920,5920,5910,1323
|
|
20230623,120800,6728762190,5920,5920,5920,5920,219
|
|
20230623,120700,6727465710,5920,5900,5920,5900,268
|
|
20230623,120600,6725883040,5900,5910,5910,5900,90
|
|
20230623,120500,6725351390,5910,5910,5910,5910,86
|
|
20230623,120400,6724843130,5910,5900,5910,5900,321
|
|
20230623,120300,6722947420,5900,5890,5900,5890,89
|
|
20230623,120200,6722422370,5890,5890,5890,5890,325
|
|
20230623,120100,6720508120,5890,5900,5900,5890,282
|
|
20230623,120000,6718844690,5910,5940,5940,5910,573
|
|
20230623,115900,6715448870,5910,5950,5950,5910,11482
|
|
20230623,115800,6647141110,5950,5960,5970,5950,486
|
|
20230623,115700,6644246410,5960,5950,5960,5950,19
|
|
20230623,115600,6644133250,5950,5960,5980,5950,1281
|
|
20230623,115500,6636481390,5960,5970,5970,5950,339
|
|
20230623,115400,6634459290,5950,5970,5970,5950,511
|
|
20230623,115300,6631413310,5980,5950,6000,5950,1784
|
|
20230623,115200,6620733290,5990,5950,5990,5950,1253
|
|
20230623,115100,6613248030,5960,5970,5970,5950,1546
|
|
20230623,115000,6604046730,5960,5920,5970,5920,8014
|
|
20230623,114900,6556361670,5930,5910,5930,5880,439
|
|
20230623,114800,6553769100,5910,5860,5910,5860,158
|
|
20230623,114700,6552841520,5860,5860,5860,5860,130
|
|
20230623,114600,6552079720,5880,5880,5880,5880,0
|
|
20230623,114500,6552079720,5880,5870,5880,5860,1883
|
|
20230623,114400,6541036060,5870,5870,5870,5860,184
|
|
20230623,114300,6539957530,5870,5880,5880,5850,399
|
|
20230623,114200,6537618510,5890,5880,5890,5880,468
|
|
20230623,114100,6534862050,5880,5910,5910,5880,6
|
|
20230623,114000,6534826670,5890,5870,5890,5870,148
|
|
20230623,113900,6533955390,5870,5920,5920,5870,579
|
|
20230623,113800,6530542570,5910,5880,5910,5880,878
|
|
20230623,113700,6525371390,5870,5860,5880,5860,481
|
|
20230623,113600,6522548200,5860,5890,5890,5860,744
|
|
20230623,113500,6518177440,5890,5890,5890,5890,127
|
|
20230623,113400,6517429410,5870,5870,5870,5870,114
|
|
20230623,113300,6516760230,5870,5880,5880,5870,135
|
|
20230623,113200,6515967190,5880,5860,5910,5860,414
|
|
20230623,113100,6513533060,5860,5870,5890,5860,1807
|
|
20230623,113000,6502918880,5880,5900,5900,5880,1301
|
|
20230623,112900,6495245180,5900,5900,5920,5900,295
|
|
20230623,112800,6493503680,5900,5900,5930,5900,119
|
|
20230623,112700,6492801550,5930,5910,5930,5900,705
|
|
20230623,112600,6488626950,5920,5900,5920,5900,134
|
|
20230623,112500,6487835850,5930,5920,5930,5920,906
|
|
20230623,112400,6482472130,5920,5920,5930,5920,519
|
|
20230623,112300,6479395990,5930,5920,5930,5920,101
|
|
20230623,112200,6478797070,5920,5920,5920,5900,317
|
|
20230623,112100,6476922630,5920,5910,5920,5910,152
|
|
20230623,112000,6476023880,5950,5920,5950,5920,1299
|
|
20230623,111900,6468314780,5920,5920,5920,5920,215
|
|
20230623,111800,6467041980,5920,5930,5930,5920,178
|
|
20230623,111700,6465987820,5920,5940,5940,5920,517
|
|
20230623,111600,6462920140,5910,5970,5970,5910,881
|
|
20230623,111500,6457666890,5910,5940,6000,5890,2618
|
|
20230623,111400,6442025450,5940,5920,5940,5900,1477
|
|
20230623,111300,6433261550,5920,5880,5920,5880,778
|
|
20230623,111200,6428663000,5910,5870,5910,5830,474
|
|
20230623,111100,6425879330,5830,5910,5910,5800,8010
|
|
20230623,111000,6379172950,5910,5920,5920,5880,2442
|
|
20230623,110900,6364794540,5920,5900,5930,5900,469
|
|
20230623,110800,6362019700,5900,5900,5900,5890,1116
|
|
20230623,110700,6355436330,5900,5900,5920,5890,3814
|
|
20230623,110600,6332933300,5900,5910,5920,5900,310
|
|
20230623,110500,6331100310,5910,5880,5910,5880,554
|
|
20230623,110400,6327831160,5880,5920,5920,5830,6408
|
|
20230623,110300,6290332270,5920,5930,5930,5870,2176
|
|
20230623,110200,6277469690,5920,5920,5920,5910,405
|
|
20230623,110100,6275073240,5910,5890,5920,5890,251
|
|
20230623,110000,6273590740,5900,5910,5910,5860,1496
|
|
20230623,105900,6264777980,5910,5890,5910,5890,572
|
|
20230623,105800,6261403810,5890,5890,5890,5890,630
|
|
20230623,105700,6257693110,5910,5900,5910,5850,5425
|
|
20230623,105600,6225823570,5910,5920,5920,5910,422
|
|
20230623,105500,6223328340,5940,5940,5960,5920,1341
|
|
20230623,105400,6215363160,5960,5960,5970,5950,797
|
|
20230623,105300,6210617580,5960,5950,5960,5950,392
|
|
20230623,105200,6208284140,5940,5940,5970,5940,407
|
|
20230623,105100,6205865000,5940,5920,5950,5910,474
|
|
20230623,105000,6203051480,5920,5960,5960,5920,1204
|
|
20230623,104900,6195902440,5960,5970,5970,5960,135
|
|
20230623,104800,6195097600,5990,5940,5990,5940,2769
|
|
20230623,104700,6178644500,5950,5960,5960,5940,789
|
|
20230623,104600,6173949070,5960,5960,5960,5930,1480
|
|
20230623,104500,6165147190,5960,5970,5970,5950,2202
|
|
20230623,104400,6152031610,5980,5980,5980,5960,657
|
|
20230623,104300,6148102840,5980,5980,5980,5960,2774
|
|
20230623,104200,6131537020,5980,6000,6000,5980,1013
|
|
20230623,104100,6125475480,6000,6040,6050,6000,3183
|
|
20230623,104000,6106291420,6040,6050,6050,6040,3252
|
|
20230623,103900,6086642760,6050,6050,6060,6040,5303
|
|
20230623,103800,6054560750,6060,6050,6060,6040,5371
|
|
20230623,103700,6022089340,6050,6030,6060,6030,4459
|
|
20230623,103600,5995151470,6030,6040,6040,6030,764
|
|
20230623,103500,5990542970,6030,6000,6040,6000,8204
|
|
20230623,103400,5941178790,6000,5980,6000,5980,1093
|
|
20230623,103300,5934633090,5980,5960,5980,5950,1506
|
|
20230623,103200,5925664350,5960,5970,5970,5960,2070
|
|
20230623,103100,5913325880,5970,5980,5980,5970,485
|
|
20230623,103000,5910428150,5980,5970,5980,5970,1264
|
|
20230623,102900,5902875210,5970,5980,5990,5970,740
|
|
20230623,102800,5898455380,5980,5980,5990,5970,1501
|
|
20230623,102700,5889475380,5980,5980,5990,5970,687
|
|
20230623,102600,5885361060,5970,5970,5970,5950,485
|
|
20230623,102500,5882471850,5950,5950,5980,5950,2375
|
|
20230623,102400,5868287020,5930,5940,5960,5930,1426
|
|
20230623,102300,5859792740,5930,5920,5940,5920,359
|
|
20230623,102200,5857664180,5910,5910,5920,5910,912
|
|
20230623,102100,5852265860,5920,5920,5930,5920,251
|
|
20230623,102000,5850778920,5920,5920,5930,5920,824
|
|
20230623,101900,5845894840,5920,5890,5920,5890,493
|
|
20230623,101800,5842981570,5890,5930,5930,5880,132
|
|
20230623,101700,5842204030,5930,5920,5930,5880,3482
|
|
20230623,101600,5821649380,5920,5960,5970,5910,651
|
|
20230623,101500,5817777650,5970,5890,5970,5880,4748
|
|
20230623,101400,5789655030,5890,5880,5900,5880,585
|
|
20230623,101300,5786214150,5890,5890,5890,5880,502
|
|
20230623,101200,5783257380,5890,5890,5890,5890,191
|
|
20230623,101100,5782132390,5870,5870,5890,5870,1034
|
|
20230623,101000,5776061470,5870,5870,5870,5860,951
|
|
20230623,100900,5770481420,5880,5920,5920,5870,509
|
|
20230623,100800,5767485010,5920,5850,5930,5850,2779
|
|
20230623,100700,5751136710,5870,5870,5880,5810,5024
|
|
20230623,100600,5721795770,5870,5900,5900,5870,1268
|
|
20230623,100500,5714340360,5900,5890,5900,5890,402
|
|
20230623,100400,5711969060,5890,5920,5920,5890,2625
|
|
20230623,100300,5696461110,5920,5920,5950,5910,1184
|
|
20230623,100200,5689435940,5910,5910,5990,5900,2275
|
|
20230623,100100,5675952600,5910,5930,5930,5900,12594
|
|
20230623,100000,5601601790,5930,5940,5960,5920,1558
|
|
20230623,095900,5592354020,5930,5950,5950,5930,1181
|
|
20230623,095800,5585338060,5960,5960,5990,5950,1956
|
|
20230623,095700,5573674870,5960,5970,6000,5960,3048
|
|
20230623,095600,5555484650,5970,6000,6000,5970,319
|
|
20230623,095500,5553578090,6000,6000,6000,5970,3663
|
|
20230623,095400,5531647810,6010,6000,6010,5980,2864
|
|
20230623,095300,5514459380,6000,5970,6020,5970,2811
|
|
20230623,095200,5497605110,5960,6040,6040,5950,7050
|
|
20230623,095100,5455532530,6050,5950,6050,5950,2391
|
|
20230623,095000,5441256480,5950,6030,6030,5940,10497
|
|
20230623,094900,5378400740,6030,6050,6070,6030,3708
|
|
20230623,094800,5355953950,6050,6070,6070,6020,2267
|
|
20230623,094700,5342213420,6070,6030,6070,6010,4826
|
|
20230623,094600,5313089030,6020,6090,6090,6010,8243
|
|
20230623,094500,5263364960,6090,6150,6160,6070,8338
|
|
20230623,094400,5212569530,6150,6190,6190,6090,12204
|
|
20230623,094300,5137415740,6190,6150,6200,6150,35578
|
|
20230623,094200,4917473560,6150,6100,6150,6090,24554
|
|
20230623,094100,4767476210,6090,6090,6100,6070,12445
|
|
20230623,094000,4691691430,6080,6060,6100,6060,18310
|
|
20230623,093900,4580347480,6060,6050,6090,6020,22279
|
|
20230623,093800,4445410940,6050,6020,6080,6000,21214
|
|
20230623,093700,4316993090,6030,6030,6050,5950,28074
|
|
20230623,093600,4147936730,6020,5910,6020,5890,29316
|
|
20230623,093500,3973079260,5910,5930,5930,5870,13145
|
|
20230623,093400,3895352280,5930,5890,5940,5870,18482
|
|
20230623,093300,3786187180,5890,5840,5890,5830,17022
|
|
20230623,093200,3686541970,5840,5800,5840,5800,3417
|
|
20230623,093100,3666648040,5810,5760,5820,5760,6042
|
|
20230623,093000,3631625490,5760,5750,5770,5750,359
|
|
20230623,092900,3629558900,5770,5750,5780,5750,496
|
|
20230623,092800,3626697170,5750,5760,5780,5740,7011
|
|
20230623,092700,3586281390,5760,5720,5760,5720,1122
|
|
20230623,092600,3579830990,5720,5790,5790,5720,4450
|
|
20230623,092500,3554221070,5770,5740,5790,5740,3770
|
|
20230623,092400,3532480720,5740,5680,5750,5680,6211
|
|
20230623,092300,3496914540,5680,5690,5710,5670,3431
|
|
20230623,092200,3477434280,5690,5710,5710,5670,15120
|
|
20230623,092100,3391353080,5700,5730,5750,5700,10868
|
|
20230623,092000,3329226350,5730,5760,5760,5720,9020
|
|
20230623,091900,3277463560,5770,5750,5770,5750,3649
|
|
20230623,091800,3256428560,5750,5730,5770,5730,3630
|
|
20230623,091700,3235530720,5730,5720,5760,5720,2275
|
|
20230623,091600,3222502330,5730,5720,5780,5720,8014
|
|
20230623,091500,3176545990,5730,5800,5800,5720,11091
|
|
20230623,091400,3112930270,5780,5810,5820,5710,51922
|
|
20230623,091300,2814021020,5820,5840,5860,5810,6118
|
|
20230623,091200,2778347830,5840,5760,5840,5760,3392
|
|
20230623,091100,2758661770,5760,5800,5810,5750,32834
|
|
20230623,091000,2569246010,5810,5880,5880,5800,30167
|
|
20230623,090900,2392831580,5890,5950,5960,5870,6616
|
|
20230623,090800,2353780460,5950,5870,5970,5870,11034
|
|
20230623,090700,2288470780,5870,5860,5920,5850,7540
|
|
20230623,090600,2244217440,5860,5910,5930,5860,18932
|
|
20230623,090500,2132630620,5910,5980,5980,5910,14615
|
|
20230623,090400,2045648650,5960,6040,6070,5910,41123
|
|
20230623,090300,1799789590,6050,6050,6180,6030,41271
|
|
20230623,090200,1548107700,6100,6250,6250,6040,77211
|
|
20230623,090100,1072423450,6250,5930,6340,5930,87261
|
|
20230623,090000,534319810,5950,5830,6020,5830,90009
|