788 lines
41 KiB
CSV
788 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230608,220500,1168219250,28150,28150,28150,28150,109
|
|
20230608,220400,1168219250,28150,28150,28150,28150,0
|
|
20230608,220300,1168219250,28150,28150,28150,28150,0
|
|
20230608,220200,1168219250,28150,28150,28150,28150,0
|
|
20230608,220100,1168219250,28150,28150,28150,28150,0
|
|
20230608,220000,1168219250,28150,28150,28150,28150,0
|
|
20230608,215900,1168219250,28150,28150,28150,28150,0
|
|
20230608,215800,1168219250,28150,28150,28150,28150,0
|
|
20230608,215700,1168219250,28150,28150,28150,28150,0
|
|
20230608,215600,1168219250,28150,28150,28150,28150,0
|
|
20230608,215500,1168219250,28150,28150,28150,28150,0
|
|
20230608,215400,1168219250,28150,28150,28150,28150,0
|
|
20230608,215300,1168219250,28150,28150,28150,28150,0
|
|
20230608,215200,1168219250,28150,28150,28150,28150,0
|
|
20230608,215100,1168219250,28150,28150,28150,28150,0
|
|
20230608,215000,1168219250,28150,28150,28150,28150,0
|
|
20230608,214900,1168219250,28150,28150,28150,28150,0
|
|
20230608,214800,1168219250,28150,28150,28150,28150,0
|
|
20230608,214700,1168219250,28150,28150,28150,28150,0
|
|
20230608,214600,1168219250,28150,28150,28150,28150,0
|
|
20230608,214500,1168219250,28150,28150,28150,28150,0
|
|
20230608,214400,1168219250,28150,28150,28150,28150,0
|
|
20230608,214300,1168219250,28150,28150,28150,28150,0
|
|
20230608,214200,1168219250,28150,28150,28150,28150,0
|
|
20230608,214100,1168219250,28150,28150,28150,28150,0
|
|
20230608,214000,1168219250,28150,28150,28150,28150,0
|
|
20230608,213900,1168219250,28150,28150,28150,28150,0
|
|
20230608,213800,1168219250,28150,28150,28150,28150,0
|
|
20230608,213700,1168219250,28150,28150,28150,28150,0
|
|
20230608,213600,1168219250,28150,28150,28150,28150,0
|
|
20230608,213500,1168219250,28150,28150,28150,28150,109
|
|
20230608,213400,1168219250,28150,28150,28150,28150,0
|
|
20230608,213300,1168219250,28150,28150,28150,28150,0
|
|
20230608,213200,1168219250,28150,28150,28150,28150,0
|
|
20230608,213100,1168219250,28150,28150,28150,28150,0
|
|
20230608,213000,1168219250,28150,28150,28150,28150,0
|
|
20230608,212900,1168219250,28150,28150,28150,28150,0
|
|
20230608,212800,1168219250,28150,28150,28150,28150,0
|
|
20230608,212700,1168219250,28150,28150,28150,28150,0
|
|
20230608,212600,1168219250,28150,28150,28150,28150,0
|
|
20230608,212500,1168219250,28150,28150,28150,28150,0
|
|
20230608,212400,1168219250,28150,28150,28150,28150,0
|
|
20230608,212300,1168219250,28150,28150,28150,28150,0
|
|
20230608,212200,1168219250,28150,28150,28150,28150,0
|
|
20230608,212100,1168219250,28150,28150,28150,28150,0
|
|
20230608,212000,1168219250,28150,28150,28150,28150,0
|
|
20230608,211900,1168219250,28150,28150,28150,28150,0
|
|
20230608,211800,1168219250,28150,28150,28150,28150,0
|
|
20230608,211700,1168219250,28150,28150,28150,28150,0
|
|
20230608,211600,1168219250,28150,28150,28150,28150,0
|
|
20230608,211500,1168219250,28150,28150,28150,28150,0
|
|
20230608,211400,1168219250,28150,28150,28150,28150,0
|
|
20230608,211300,1168219250,28150,28150,28150,28150,0
|
|
20230608,211200,1168219250,28150,28150,28150,28150,0
|
|
20230608,211100,1168219250,28150,28150,28150,28150,0
|
|
20230608,211000,1168219250,28150,28150,28150,28150,0
|
|
20230608,210900,1168219250,28150,28150,28150,28150,0
|
|
20230608,210800,1168219250,28150,28150,28150,28150,0
|
|
20230608,210700,1168219250,28150,28150,28150,28150,0
|
|
20230608,210600,1168219250,28150,28150,28150,28150,0
|
|
20230608,210500,1168219250,28150,28150,28150,28150,109
|
|
20230608,210400,1168219250,28150,28150,28150,28150,0
|
|
20230608,210300,1168219250,28150,28150,28150,28150,0
|
|
20230608,210200,1168219250,28150,28150,28150,28150,0
|
|
20230608,210100,1168219250,28150,28150,28150,28150,0
|
|
20230608,210000,1168219250,28150,28150,28150,28150,0
|
|
20230608,205900,1168219250,28150,28150,28150,28150,0
|
|
20230608,205800,1168219250,28150,28150,28150,28150,0
|
|
20230608,205700,1168219250,28150,28150,28150,28150,0
|
|
20230608,205600,1168219250,28150,28150,28150,28150,0
|
|
20230608,205500,1168219250,28150,28150,28150,28150,0
|
|
20230608,205400,1168219250,28150,28150,28150,28150,0
|
|
20230608,205300,1168219250,28150,28150,28150,28150,0
|
|
20230608,205200,1168219250,28150,28150,28150,28150,0
|
|
20230608,205100,1168219250,28150,28150,28150,28150,0
|
|
20230608,205000,1168219250,28150,28150,28150,28150,0
|
|
20230608,204900,1168219250,28150,28150,28150,28150,0
|
|
20230608,204800,1168219250,28150,28150,28150,28150,0
|
|
20230608,204700,1168219250,28150,28150,28150,28150,0
|
|
20230608,204600,1168219250,28150,28150,28150,28150,0
|
|
20230608,204500,1168219250,28150,28150,28150,28150,0
|
|
20230608,204400,1168219250,28150,28150,28150,28150,0
|
|
20230608,204300,1168219250,28150,28150,28150,28150,0
|
|
20230608,204200,1168219250,28150,28150,28150,28150,0
|
|
20230608,204100,1168219250,28150,28150,28150,28150,0
|
|
20230608,204000,1168219250,28150,28150,28150,28150,0
|
|
20230608,203900,1168219250,28150,28150,28150,28150,0
|
|
20230608,203800,1168219250,28150,28150,28150,28150,0
|
|
20230608,203700,1168219250,28150,28150,28150,28150,0
|
|
20230608,203600,1168219250,28150,28150,28150,28150,0
|
|
20230608,203500,1168219250,28150,28150,28150,28150,109
|
|
20230608,203400,1168219250,28150,28150,28150,28150,0
|
|
20230608,203300,1168219250,28150,28150,28150,28150,0
|
|
20230608,203200,1168219250,28150,28150,28150,28150,0
|
|
20230608,203100,1168219250,28150,28150,28150,28150,0
|
|
20230608,203000,1168219250,28150,28150,28150,28150,0
|
|
20230608,202900,1168219250,28150,28150,28150,28150,0
|
|
20230608,202800,1168219250,28150,28150,28150,28150,0
|
|
20230608,202700,1168219250,28150,28150,28150,28150,0
|
|
20230608,202600,1168219250,28150,28150,28150,28150,0
|
|
20230608,202500,1168219250,28150,28150,28150,28150,0
|
|
20230608,202400,1168219250,28150,28150,28150,28150,0
|
|
20230608,202300,1168219250,28150,28150,28150,28150,0
|
|
20230608,202200,1168219250,28150,28150,28150,28150,0
|
|
20230608,202100,1168219250,28150,28150,28150,28150,0
|
|
20230608,202000,1168219250,28150,28150,28150,28150,0
|
|
20230608,201900,1168219250,28150,28150,28150,28150,0
|
|
20230608,201800,1168219250,28150,28150,28150,28150,0
|
|
20230608,201700,1168219250,28150,28150,28150,28150,0
|
|
20230608,201600,1168219250,28150,28150,28150,28150,0
|
|
20230608,201500,1168219250,28150,28150,28150,28150,0
|
|
20230608,201400,1168219250,28150,28150,28150,28150,0
|
|
20230608,201300,1168219250,28150,28150,28150,28150,0
|
|
20230608,201200,1168219250,28150,28150,28150,28150,0
|
|
20230608,201100,1168219250,28150,28150,28150,28150,0
|
|
20230608,201000,1168219250,28150,28150,28150,28150,0
|
|
20230608,200900,1168219250,28150,28150,28150,28150,0
|
|
20230608,200800,1168219250,28150,28150,28150,28150,0
|
|
20230608,200700,1168219250,28150,28150,28150,28150,0
|
|
20230608,200600,1168219250,28150,28150,28150,28150,0
|
|
20230608,200500,1168219250,28150,28150,28150,28150,109
|
|
20230608,200400,1168219250,28150,28150,28150,28150,0
|
|
20230608,200300,1168219250,28150,28150,28150,28150,0
|
|
20230608,200200,1168219250,28150,28150,28150,28150,0
|
|
20230608,200100,1168219250,28150,28150,28150,28150,0
|
|
20230608,200000,1168219250,28150,28150,28150,28150,0
|
|
20230608,195900,1168219250,28150,28150,28150,28150,0
|
|
20230608,195800,1168219250,28150,28150,28150,28150,0
|
|
20230608,195700,1168219250,28150,28150,28150,28150,0
|
|
20230608,195600,1168219250,28150,28150,28150,28150,0
|
|
20230608,195500,1168219250,28150,28150,28150,28150,0
|
|
20230608,195400,1168219250,28150,28150,28150,28150,0
|
|
20230608,195300,1168219250,28150,28150,28150,28150,0
|
|
20230608,195200,1168219250,28150,28150,28150,28150,0
|
|
20230608,195100,1168219250,28150,28150,28150,28150,0
|
|
20230608,195000,1168219250,28150,28150,28150,28150,0
|
|
20230608,194900,1168219250,28150,28150,28150,28150,0
|
|
20230608,194800,1168219250,28150,28150,28150,28150,0
|
|
20230608,194700,1168219250,28150,28150,28150,28150,0
|
|
20230608,194600,1168219250,28150,28150,28150,28150,0
|
|
20230608,194500,1168219250,28150,28150,28150,28150,0
|
|
20230608,194400,1168219250,28150,28150,28150,28150,0
|
|
20230608,194300,1168219250,28150,28150,28150,28150,0
|
|
20230608,194200,1168219250,28150,28150,28150,28150,0
|
|
20230608,194100,1168219250,28150,28150,28150,28150,0
|
|
20230608,194000,1168219250,28150,28150,28150,28150,0
|
|
20230608,193900,1168219250,28150,28150,28150,28150,0
|
|
20230608,193800,1168219250,28150,28150,28150,28150,0
|
|
20230608,193700,1168219250,28150,28150,28150,28150,0
|
|
20230608,193600,1168219250,28150,28150,28150,28150,0
|
|
20230608,193500,1168219250,28150,28150,28150,28150,109
|
|
20230608,193400,1168219250,28150,28150,28150,28150,0
|
|
20230608,193300,1168219250,28150,28150,28150,28150,0
|
|
20230608,193200,1168219250,28150,28150,28150,28150,0
|
|
20230608,193100,1168219250,28150,28150,28150,28150,0
|
|
20230608,193000,1168219250,28150,28150,28150,28150,0
|
|
20230608,192900,1168219250,28150,28150,28150,28150,0
|
|
20230608,192800,1168219250,28150,28150,28150,28150,0
|
|
20230608,192700,1168219250,28150,28150,28150,28150,0
|
|
20230608,192600,1168219250,28150,28150,28150,28150,0
|
|
20230608,192500,1168219250,28150,28150,28150,28150,0
|
|
20230608,192400,1168219250,28150,28150,28150,28150,0
|
|
20230608,192300,1168219250,28150,28150,28150,28150,0
|
|
20230608,192200,1168219250,28150,28150,28150,28150,0
|
|
20230608,192100,1168219250,28150,28150,28150,28150,0
|
|
20230608,192000,1168219250,28150,28150,28150,28150,0
|
|
20230608,191900,1168219250,28150,28150,28150,28150,0
|
|
20230608,191800,1168219250,28150,28150,28150,28150,0
|
|
20230608,191700,1168219250,28150,28150,28150,28150,0
|
|
20230608,191600,1168219250,28150,28150,28150,28150,0
|
|
20230608,191500,1168219250,28150,28150,28150,28150,0
|
|
20230608,191400,1168219250,28150,28150,28150,28150,0
|
|
20230608,191300,1168219250,28150,28150,28150,28150,0
|
|
20230608,191200,1168219250,28150,28150,28150,28150,0
|
|
20230608,191100,1168219250,28150,28150,28150,28150,0
|
|
20230608,191000,1168219250,28150,28150,28150,28150,0
|
|
20230608,190900,1168219250,28150,28150,28150,28150,0
|
|
20230608,190800,1168219250,28150,28150,28150,28150,0
|
|
20230608,190700,1168219250,28150,28150,28150,28150,0
|
|
20230608,190600,1168219250,28150,28150,28150,28150,0
|
|
20230608,190500,1168219250,28150,28150,28150,28150,109
|
|
20230608,190400,1168219250,28150,28150,28150,28150,0
|
|
20230608,190300,1168219250,28150,28150,28150,28150,0
|
|
20230608,190200,1168219250,28150,28150,28150,28150,0
|
|
20230608,190100,1168219250,28150,28150,28150,28150,0
|
|
20230608,190000,1168219250,28150,28150,28150,28150,0
|
|
20230608,185900,1168219250,28150,28150,28150,28150,0
|
|
20230608,185800,1168219250,28150,28150,28150,28150,0
|
|
20230608,185700,1168219250,28150,28150,28150,28150,0
|
|
20230608,185600,1168219250,28150,28150,28150,28150,0
|
|
20230608,185500,1168219250,28150,28150,28150,28150,0
|
|
20230608,185400,1168219250,28150,28150,28150,28150,0
|
|
20230608,185300,1168219250,28150,28150,28150,28150,0
|
|
20230608,185200,1168219250,28150,28150,28150,28150,0
|
|
20230608,185100,1168219250,28150,28150,28150,28150,0
|
|
20230608,185000,1168219250,28150,28150,28150,28150,0
|
|
20230608,184900,1168219250,28150,28150,28150,28150,0
|
|
20230608,184800,1168219250,28150,28150,28150,28150,0
|
|
20230608,184700,1168219250,28150,28150,28150,28150,0
|
|
20230608,184600,1168219250,28150,28150,28150,28150,0
|
|
20230608,184500,1168219250,28150,28150,28150,28150,0
|
|
20230608,184400,1168219250,28150,28150,28150,28150,0
|
|
20230608,184300,1168219250,28150,28150,28150,28150,0
|
|
20230608,184200,1168219250,28150,28150,28150,28150,0
|
|
20230608,184100,1168219250,28150,28150,28150,28150,0
|
|
20230608,184000,1168219250,28150,28150,28150,28150,0
|
|
20230608,183900,1168219250,28150,28150,28150,28150,0
|
|
20230608,183800,1168219250,28150,28150,28150,28150,0
|
|
20230608,183700,1168219250,28150,28150,28150,28150,0
|
|
20230608,183600,1168219250,28150,28150,28150,28150,0
|
|
20230608,183500,1168219250,28150,28150,28150,28150,109
|
|
20230608,183400,1168219250,28150,28150,28150,28150,0
|
|
20230608,183300,1168219250,28150,28150,28150,28150,0
|
|
20230608,183200,1168219250,28150,28150,28150,28150,0
|
|
20230608,183100,1168219250,28150,28150,28150,28150,0
|
|
20230608,183000,1168219250,28150,28150,28150,28150,0
|
|
20230608,182900,1168219250,28150,28150,28150,28150,0
|
|
20230608,182800,1168219250,28150,28150,28150,28150,0
|
|
20230608,182700,1168219250,28150,28150,28150,28150,0
|
|
20230608,182600,1168219250,28150,28150,28150,28150,0
|
|
20230608,182500,1168219250,28150,28150,28150,28150,0
|
|
20230608,182400,1168219250,28150,28150,28150,28150,0
|
|
20230608,182300,1168219250,28150,28150,28150,28150,0
|
|
20230608,182200,1168219250,28150,28150,28150,28150,0
|
|
20230608,182100,1168219250,28150,28150,28150,28150,0
|
|
20230608,182000,1168219250,28150,28150,28150,28150,0
|
|
20230608,181900,1168219250,28150,28150,28150,28150,0
|
|
20230608,181800,1168219250,28150,28150,28150,28150,0
|
|
20230608,181700,1168219250,28150,28150,28150,28150,0
|
|
20230608,181600,1168219250,28150,28150,28150,28150,0
|
|
20230608,181500,1168219250,28150,28150,28150,28150,0
|
|
20230608,181400,1168219250,28150,28150,28150,28150,0
|
|
20230608,181300,1168219250,28150,28150,28150,28150,0
|
|
20230608,181200,1168219250,28150,28150,28150,28150,0
|
|
20230608,181100,1168219250,28150,28150,28150,28150,0
|
|
20230608,181000,1168219250,28150,28150,28150,28150,0
|
|
20230608,180900,1168219250,28150,28150,28150,28150,0
|
|
20230608,180800,1168219250,28150,28150,28150,28150,0
|
|
20230608,180700,1168219250,28150,28150,28150,28150,0
|
|
20230608,180600,1168219250,28150,28150,28150,28150,0
|
|
20230608,180500,1168219250,28150,28150,28150,28150,109
|
|
20230608,180400,1168219250,28150,28150,28150,28150,0
|
|
20230608,180300,1168219250,28150,28150,28150,28150,0
|
|
20230608,180200,1168219250,28150,28150,28150,28150,0
|
|
20230608,180100,1168219250,28150,28150,28150,28150,0
|
|
20230608,180000,1168219250,28150,28150,28150,28150,0
|
|
20230608,175900,1168219250,28150,28150,28150,28150,0
|
|
20230608,175800,1168219250,28150,28150,28150,28150,0
|
|
20230608,175700,1168219250,28150,28150,28150,28150,0
|
|
20230608,175600,1168219250,28150,28150,28150,28150,0
|
|
20230608,175500,1168219250,28150,28150,28150,28150,0
|
|
20230608,175400,1168219250,28150,28150,28150,28150,0
|
|
20230608,175300,1168219250,28150,28150,28150,28150,0
|
|
20230608,175200,1168219250,28150,28150,28150,28150,0
|
|
20230608,175100,1168219250,28150,28150,28150,28150,0
|
|
20230608,175000,1168219250,28150,28150,28150,28150,0
|
|
20230608,174900,1168219250,28150,28150,28150,28150,0
|
|
20230608,174800,1168219250,28150,28150,28150,28150,0
|
|
20230608,174700,1168219250,28150,28150,28150,28150,0
|
|
20230608,174600,1168219250,28150,28150,28150,28150,0
|
|
20230608,174500,1168219250,28150,28150,28150,28150,0
|
|
20230608,174400,1168219250,28150,28150,28150,28150,0
|
|
20230608,174300,1168219250,28150,28150,28150,28150,0
|
|
20230608,174200,1168219250,28150,28150,28150,28150,0
|
|
20230608,174100,1168219250,28150,28150,28150,28150,0
|
|
20230608,174000,1168219250,28150,28150,28150,28150,0
|
|
20230608,173900,1168219250,28150,28150,28150,28150,0
|
|
20230608,173800,1168219250,28150,28150,28150,28150,0
|
|
20230608,173700,1168219250,28150,28150,28150,28150,0
|
|
20230608,173600,1168219250,28150,28150,28150,28150,0
|
|
20230608,173500,1168219250,28150,28150,28150,28150,109
|
|
20230608,173400,1168219250,28150,28150,28150,28150,0
|
|
20230608,173300,1168219250,28150,28150,28150,28150,0
|
|
20230608,173200,1168219250,28150,28150,28150,28150,0
|
|
20230608,173100,1168219250,28150,28150,28150,28150,0
|
|
20230608,173000,1168219250,28150,28150,28150,28150,0
|
|
20230608,172900,1168219250,28150,28150,28150,28150,0
|
|
20230608,172800,1168219250,28150,28150,28150,28150,0
|
|
20230608,172700,1168219250,28150,28150,28150,28150,0
|
|
20230608,172600,1168219250,28150,28150,28150,28150,0
|
|
20230608,172500,1168219250,28150,28150,28150,28150,0
|
|
20230608,172400,1168219250,28150,28150,28150,28150,0
|
|
20230608,172300,1168219250,28150,28150,28150,28150,0
|
|
20230608,172200,1168219250,28150,28150,28150,28150,0
|
|
20230608,172100,1168219250,28150,28150,28150,28150,0
|
|
20230608,172000,1168219250,28150,28150,28150,28150,0
|
|
20230608,171900,1168219250,28150,28150,28150,28150,0
|
|
20230608,171800,1168219250,28150,28150,28150,28150,0
|
|
20230608,171700,1168219250,28150,28150,28150,28150,0
|
|
20230608,171600,1168219250,28150,28150,28150,28150,0
|
|
20230608,171500,1168219250,28150,28150,28150,28150,0
|
|
20230608,171400,1168219250,28150,28150,28150,28150,0
|
|
20230608,171300,1168219250,28150,28150,28150,28150,0
|
|
20230608,171200,1168219250,28150,28150,28150,28150,0
|
|
20230608,171100,1168219250,28150,28150,28150,28150,0
|
|
20230608,171000,1168219250,28150,28150,28150,28150,0
|
|
20230608,170900,1168219250,28150,28150,28150,28150,0
|
|
20230608,170800,1168219250,28150,28150,28150,28150,0
|
|
20230608,170700,1168219250,28150,28150,28150,28150,0
|
|
20230608,170600,1168219250,28150,28150,28150,28150,0
|
|
20230608,170500,1168219250,28150,28150,28150,28150,109
|
|
20230608,170400,1168219250,28150,28150,28150,28150,0
|
|
20230608,170300,1168219250,28150,28150,28150,28150,0
|
|
20230608,170200,1168219250,28150,28150,28150,28150,0
|
|
20230608,170100,1168219250,28150,28150,28150,28150,0
|
|
20230608,170000,1168219250,28150,28150,28150,28150,0
|
|
20230608,165900,1168219250,28150,28150,28150,28150,0
|
|
20230608,165800,1168219250,28150,28150,28150,28150,0
|
|
20230608,165700,1168219250,28150,28150,28150,28150,0
|
|
20230608,165600,1168219250,28150,28150,28150,28150,0
|
|
20230608,165500,1168219250,28150,28150,28150,28150,0
|
|
20230608,165400,1168219250,28150,28150,28150,28150,0
|
|
20230608,165300,1168219250,28150,28150,28150,28150,0
|
|
20230608,165200,1168219250,28150,28150,28150,28150,0
|
|
20230608,165100,1168219250,28150,28150,28150,28150,0
|
|
20230608,165000,1168219250,28150,28150,28150,28150,0
|
|
20230608,164900,1168219250,28150,28150,28150,28150,0
|
|
20230608,164800,1168219250,28150,28150,28150,28150,0
|
|
20230608,164700,1168219250,28150,28150,28150,28150,0
|
|
20230608,164600,1168219250,28150,28150,28150,28150,0
|
|
20230608,164500,1168219250,28150,28150,28150,28150,0
|
|
20230608,164400,1168219250,28150,28150,28150,28150,0
|
|
20230608,164300,1168219250,28150,28150,28150,28150,0
|
|
20230608,164200,1168219250,28150,28150,28150,28150,0
|
|
20230608,164100,1168219250,28150,28150,28150,28150,0
|
|
20230608,164000,1168219250,28150,28150,28150,28150,0
|
|
20230608,163900,1168219250,28150,28150,28150,28150,0
|
|
20230608,163800,1168219250,28150,28150,28150,28150,0
|
|
20230608,163700,1168219250,28150,28150,28150,28150,0
|
|
20230608,163600,1168219250,28150,28150,28150,28150,0
|
|
20230608,163500,1168219250,28150,28150,28150,28150,109
|
|
20230608,163400,1168219250,28150,28150,28150,28150,0
|
|
20230608,163300,1168219250,28150,28150,28150,28150,0
|
|
20230608,163200,1168219250,28150,28150,28150,28150,0
|
|
20230608,163100,1168219250,28150,28150,28150,28150,0
|
|
20230608,163000,1168219250,28150,28150,28150,28150,0
|
|
20230608,162900,1168219250,28150,28150,28150,28150,0
|
|
20230608,162800,1168219250,28150,28150,28150,28150,0
|
|
20230608,162700,1168219250,28150,28150,28150,28150,0
|
|
20230608,162600,1168219250,28150,28150,28150,28150,0
|
|
20230608,162500,1168219250,28150,28150,28150,28150,0
|
|
20230608,162400,1168219250,28150,28150,28150,28150,0
|
|
20230608,162300,1168219250,28150,28150,28150,28150,0
|
|
20230608,162200,1168219250,28150,28150,28150,28150,0
|
|
20230608,162100,1168219250,28150,28150,28150,28150,0
|
|
20230608,162000,1168219250,28150,28150,28150,28150,0
|
|
20230608,161900,1168219250,28150,28150,28150,28150,0
|
|
20230608,161800,1168219250,28150,28150,28150,28150,0
|
|
20230608,161700,1168219250,28150,28150,28150,28150,0
|
|
20230608,161600,1168219250,28150,28150,28150,28150,0
|
|
20230608,161500,1168219250,28150,28150,28150,28150,0
|
|
20230608,161400,1168219250,28150,28150,28150,28150,0
|
|
20230608,161300,1168219250,28150,28150,28150,28150,0
|
|
20230608,161200,1168219250,28150,28150,28150,28150,0
|
|
20230608,161100,1168219250,28150,28150,28150,28150,0
|
|
20230608,161000,1168219250,28150,28150,28150,28150,0
|
|
20230608,160900,1168219250,28150,28150,28150,28150,0
|
|
20230608,160800,1168219250,28150,28150,28150,28150,0
|
|
20230608,160700,1168219250,28150,28150,28150,28150,0
|
|
20230608,160600,1168219250,28150,28150,28150,28150,0
|
|
20230608,160500,1168219250,28150,28150,28150,28150,109
|
|
20230608,160400,1168219250,28150,28150,28150,28150,0
|
|
20230608,160300,1168219250,28150,28150,28150,28150,0
|
|
20230608,160200,1168219250,28150,28150,28150,28150,0
|
|
20230608,160100,1168219250,28150,28150,28150,28150,0
|
|
20230608,160000,1168219250,28150,28150,28150,28150,0
|
|
20230608,155900,1168219250,28150,28150,28150,28150,0
|
|
20230608,155800,1168219250,28150,28150,28150,28150,0
|
|
20230608,155700,1168219250,28150,28150,28150,28150,0
|
|
20230608,155600,1168219250,28150,28150,28150,28150,0
|
|
20230608,155500,1168219250,28150,28150,28150,28150,0
|
|
20230608,155400,1168219250,28150,28150,28150,28150,0
|
|
20230608,155300,1168219250,28150,28150,28150,28150,0
|
|
20230608,155200,1168219250,28150,28150,28150,28150,0
|
|
20230608,155100,1168219250,28150,28150,28150,28150,0
|
|
20230608,155000,1168219250,28150,28150,28150,28150,0
|
|
20230608,154900,1168219250,28150,28150,28150,28150,0
|
|
20230608,154800,1168219250,28150,28150,28150,28150,0
|
|
20230608,154700,1168219250,28150,28150,28150,28150,0
|
|
20230608,154600,1168219250,28150,28150,28150,28150,0
|
|
20230608,154500,1168219250,28150,28150,28150,28150,0
|
|
20230608,154400,1168219250,28150,28150,28150,28150,0
|
|
20230608,154300,1168219250,28150,28150,28150,28150,0
|
|
20230608,154200,1168219250,28150,28150,28150,28150,0
|
|
20230608,154100,1168219250,28150,28150,28150,28150,0
|
|
20230608,154000,1168219250,28150,28150,28150,28150,0
|
|
20230608,153900,1168219250,28150,28150,28150,28150,0
|
|
20230608,153800,1168219250,28150,28150,28150,28150,0
|
|
20230608,153700,1168219250,28150,28150,28150,28150,0
|
|
20230608,153600,1168219250,28150,28150,28150,28150,0
|
|
20230608,153500,1168219250,28150,28150,28150,28150,109
|
|
20230608,153400,1168219250,28150,28150,28150,28150,0
|
|
20230608,153300,1168219250,28150,28150,28150,28150,0
|
|
20230608,153200,1168219250,28150,28150,28150,28150,0
|
|
20230608,153100,1168219250,28150,28150,28150,28150,0
|
|
20230608,153000,1168219250,28150,28150,28150,28150,109
|
|
20230608,152900,1165150900,28000,28000,28000,28000,0
|
|
20230608,152800,1165150900,28000,28000,28000,28000,0
|
|
20230608,152700,1165150900,28000,28000,28000,28000,0
|
|
20230608,152600,1165150900,28000,28000,28000,28000,0
|
|
20230608,152500,1165150900,28000,28000,28000,28000,0
|
|
20230608,152400,1165150900,28000,28000,28000,28000,0
|
|
20230608,152300,1165150900,28000,28000,28000,28000,0
|
|
20230608,152200,1165150900,28000,28000,28000,28000,0
|
|
20230608,152100,1165150900,28000,28000,28000,28000,0
|
|
20230608,152000,1165150900,28000,28000,28000,28000,0
|
|
20230608,151900,1165150900,28000,28150,28150,28000,438
|
|
20230608,151800,1152880100,28150,28050,28150,28050,15
|
|
20230608,151700,1152459050,28050,28100,28150,28050,20
|
|
20230608,151600,1151896850,28050,28150,28150,28050,43
|
|
20230608,151500,1150690400,28150,28100,28150,28100,11
|
|
20230608,151400,1150381000,28150,28050,28150,28050,399
|
|
20230608,151300,1139160700,28050,28050,28050,28000,56
|
|
20230608,151200,1137590800,28000,28000,28000,28000,32
|
|
20230608,151100,1136694800,28000,28000,28000,28000,21
|
|
20230608,151000,1136106800,28050,28050,28050,28050,17
|
|
20230608,150900,1135629950,28000,28000,28000,28000,41
|
|
20230608,150800,1134481950,28100,28050,28100,28000,153
|
|
20230608,150700,1130190450,28050,28100,28100,28050,21
|
|
20230608,150600,1129601100,28150,28150,28150,28150,1
|
|
20230608,150500,1129572950,28150,28150,28150,28100,26
|
|
20230608,150400,1128841750,28150,28150,28150,28150,8
|
|
20230608,150300,1128616550,28100,28200,28200,28100,30
|
|
20230608,150200,1127771950,28150,28150,28150,28100,68
|
|
20230608,150100,1125859350,28150,28150,28150,28150,0
|
|
20230608,150000,1125859350,28150,28200,28200,28100,117
|
|
20230608,145900,1122560500,28200,28100,28200,28100,308
|
|
20230608,145800,1113878650,28100,28150,28200,28100,199
|
|
20230608,145700,1108281650,28150,28150,28150,28100,87
|
|
20230608,145600,1105836800,28100,28150,28150,28100,470
|
|
20230608,145500,1092615550,28150,28100,28150,28100,78
|
|
20230608,145400,1090422800,28100,28150,28200,28100,420
|
|
20230608,145300,1078601200,28150,28100,28150,28100,137
|
|
20230608,145200,1074749300,28100,28050,28200,28050,314
|
|
20230608,145100,1065914250,28050,28100,28100,28050,150
|
|
20230608,145000,1061701900,28100,28150,28150,28100,527
|
|
20230608,144900,1046867500,28150,28100,28150,28100,186
|
|
20230608,144800,1041631750,28100,28100,28150,28100,111
|
|
20230608,144700,1038512600,28100,28100,28100,28100,69
|
|
20230608,144600,1036573700,28100,28100,28100,28100,88
|
|
20230608,144500,1034100900,28100,28150,28150,28100,407
|
|
20230608,144400,1022649750,28150,28100,28200,28100,499
|
|
20230608,144300,1008600700,28100,28050,28100,28050,91
|
|
20230608,144200,1006047300,28050,28050,28050,28050,83
|
|
20230608,144100,1003719150,28050,28100,28100,28050,305
|
|
20230608,144000,995150150,28100,28000,28100,28000,143
|
|
20230608,143900,991138500,28000,28000,28000,28000,104
|
|
20230608,143800,988226500,28000,28000,28000,28000,83
|
|
20230608,143700,985902500,28000,28000,28000,28000,107
|
|
20230608,143600,982906500,28000,28000,28000,28000,77
|
|
20230608,143500,980750500,28000,28000,28000,28000,433
|
|
20230608,143400,968626500,28000,28000,28000,28000,92
|
|
20230608,143300,966050500,28000,28150,28150,28000,403
|
|
20230608,143200,954716950,28100,27900,28100,27900,557
|
|
20230608,143100,939098950,27900,27850,27900,27850,94
|
|
20230608,143000,936477250,27850,27800,27900,27800,198
|
|
20230608,142900,930966300,27800,27800,27800,27800,73
|
|
20230608,142800,928936900,27800,27800,27850,27800,105
|
|
20230608,142700,926017200,27850,27850,27850,27800,777
|
|
20230608,142600,904409850,27850,27850,27850,27850,85
|
|
20230608,142500,902042600,27850,27850,27900,27850,353
|
|
20230608,142400,892206500,27850,27850,27850,27850,39
|
|
20230608,142300,891120350,27850,27850,27850,27850,82
|
|
20230608,142200,888836650,27850,27850,27900,27850,408
|
|
20230608,142100,877473650,27850,27900,27900,27850,90
|
|
20230608,142000,874965450,27900,27900,27900,27850,105
|
|
20230608,141900,872037050,27850,27800,27850,27800,210
|
|
20230608,141800,866195750,27900,27850,27900,27800,327
|
|
20230608,141700,857094100,27850,27850,27850,27850,59
|
|
20230608,141600,855450950,27850,27850,27850,27850,73
|
|
20230608,141500,853417900,27850,27850,27850,27850,59
|
|
20230608,141400,851774750,27850,27850,27850,27850,90
|
|
20230608,141300,849268250,27850,27850,27900,27850,819
|
|
20230608,141200,826459050,27850,27900,27900,27850,188
|
|
20230608,141100,821219200,27850,27850,27900,27850,101
|
|
20230608,141000,818405100,27900,27950,27950,27900,327
|
|
20230608,140900,809280850,27900,27900,27900,27900,81
|
|
20230608,140800,807020950,27900,27900,27900,27900,68
|
|
20230608,140700,805123750,27900,27900,27950,27900,82
|
|
20230608,140600,802835750,27900,27900,27950,27900,69
|
|
20230608,140500,800909550,27900,27900,28050,27900,144
|
|
20230608,140400,796882800,27900,27900,27900,27850,98
|
|
20230608,140300,794150100,27850,27900,27900,27850,76
|
|
20230608,140200,792030700,27850,27900,27950,27850,252
|
|
20230608,140100,784997800,27850,27900,27900,27850,77
|
|
20230608,140000,782851950,27900,27900,27900,27900,98
|
|
20230608,135900,780117750,27900,27900,27900,27900,93
|
|
20230608,135800,777523050,27900,27900,27900,27900,71
|
|
20230608,135700,775542150,27900,27900,27900,27900,249
|
|
20230608,135600,768595050,27900,27900,27900,27900,108
|
|
20230608,135500,765581850,27900,27950,27950,27900,262
|
|
20230608,135400,758268300,27950,27900,27950,27900,191
|
|
20230608,135300,752931000,27900,27950,27950,27900,483
|
|
20230608,135200,739435650,27950,27950,27950,27950,104
|
|
20230608,135100,736528850,27950,27950,27950,27950,88
|
|
20230608,135000,734069250,27950,27950,27950,27950,40
|
|
20230608,134900,732951250,27950,27950,27950,27950,72
|
|
20230608,134800,730938850,27950,27950,27950,27950,104
|
|
20230608,134700,728032050,28000,28000,28000,28000,81
|
|
20230608,134600,725764050,28000,28000,28000,28000,115
|
|
20230608,134500,722544050,28000,28000,28000,28000,61
|
|
20230608,134400,720836050,28000,28000,28050,28000,72
|
|
20230608,134300,718819850,28000,28000,28000,28000,67
|
|
20230608,134200,716943850,28000,28000,28000,28000,72
|
|
20230608,134100,714927850,28000,27950,28050,27950,359
|
|
20230608,134000,704870950,27950,27950,28000,27950,86
|
|
20230608,133900,702466750,27950,27950,27950,27950,89
|
|
20230608,133800,699979200,27950,27950,27950,27950,119
|
|
20230608,133700,696653150,27950,27950,27950,27950,155
|
|
20230608,133600,692320900,27950,28000,28000,27950,413
|
|
20230608,133500,680771200,28000,28000,28000,28000,187
|
|
20230608,133400,675535200,28000,28000,28000,28000,126
|
|
20230608,133300,672007200,28000,28000,28000,28000,111
|
|
20230608,133200,668899200,28000,28000,28000,28000,94
|
|
20230608,133100,666267200,28000,28000,28000,28000,81
|
|
20230608,133000,663999200,28000,28000,28000,28000,28
|
|
20230608,132900,663215200,28000,28000,28000,28000,81
|
|
20230608,132800,660947200,28000,28000,28000,28000,72
|
|
20230608,132700,658931200,28000,28000,28050,28000,200
|
|
20230608,132600,653326200,28000,28000,28050,28000,72
|
|
20230608,132500,651309700,28000,28050,28050,28000,75
|
|
20230608,132400,649208900,28050,28050,28050,28000,85
|
|
20230608,132300,646826950,28050,28050,28050,28000,80
|
|
20230608,132200,644583350,28050,27950,28050,27950,822
|
|
20230608,132100,621568000,28000,28000,28050,28000,434
|
|
20230608,132000,609412750,28000,28000,28000,28000,711
|
|
20230608,131900,589504750,28050,28050,28050,28000,164
|
|
20230608,131800,584905800,28050,28050,28050,28050,83
|
|
20230608,131700,582577650,28050,28000,28050,28000,86
|
|
20230608,131600,580167350,28000,28000,28050,28000,671
|
|
20230608,131500,561347400,28000,28000,28000,28000,81
|
|
20230608,131400,559079400,28000,28050,28050,28000,733
|
|
20230608,131300,538521250,28050,28100,28150,28050,474
|
|
20230608,131200,525192750,28100,28100,28150,28100,90
|
|
20230608,131100,522663250,28100,28100,28150,28100,95
|
|
20230608,131000,519993600,28100,28100,28150,28100,96
|
|
20230608,130900,517294500,28100,28100,28100,28100,68
|
|
20230608,130800,515383700,28100,28100,28100,28100,69
|
|
20230608,130700,513444800,28100,28100,28100,28100,39
|
|
20230608,130600,512348900,28100,28100,28100,28100,27
|
|
20230608,130500,511590200,28100,28100,28150,28100,31
|
|
20230608,130400,510719050,28100,28100,28100,28100,15
|
|
20230608,130300,510297550,28100,28150,28150,28100,332
|
|
20230608,130200,500967650,28150,28150,28150,28150,8
|
|
20230608,130100,500742450,28150,28150,28150,28150,331
|
|
20230608,130000,491424800,28150,28150,28150,28150,0
|
|
20230608,125900,491424800,28150,28150,28150,28150,22
|
|
20230608,125800,490805500,28150,28150,28150,28150,8
|
|
20230608,125700,490580300,28150,28150,28150,28150,36
|
|
20230608,125600,489566900,28150,28150,28150,28150,0
|
|
20230608,125500,489566900,28150,28150,28150,28150,22
|
|
20230608,125400,488947600,28150,28150,28150,28150,28
|
|
20230608,125300,488159400,28200,28200,28200,28200,3
|
|
20230608,125200,488074800,28200,28200,28200,28200,16
|
|
20230608,125100,487623600,28150,28150,28150,28150,8
|
|
20230608,125000,487398400,28150,28200,28200,28150,31
|
|
20230608,124900,486524900,28250,28200,28250,28200,12
|
|
20230608,124800,486186450,28150,28150,28150,28150,14
|
|
20230608,124700,485792350,28150,28200,28200,28150,23
|
|
20230608,124600,485144150,28200,28200,28200,28150,15
|
|
20230608,124500,484721550,28200,28200,28200,28150,22
|
|
20230608,124400,484101550,28150,28150,28150,28150,0
|
|
20230608,124300,484101550,28150,28200,28200,28150,30
|
|
20230608,124200,483256650,28150,28150,28150,28150,720
|
|
20230608,124100,462988650,28150,28150,28150,28150,23
|
|
20230608,124000,462341200,28150,28150,28150,28150,14
|
|
20230608,123900,461947100,28150,28150,28150,28150,13
|
|
20230608,123800,461581150,28150,28200,28200,28150,29
|
|
20230608,123700,460764500,28150,28200,28200,28150,261
|
|
20230608,123600,453414700,28200,28200,28200,28150,23
|
|
20230608,123500,452766850,28200,28200,28200,28200,24
|
|
20230608,123400,452090050,28150,28150,28150,28150,32
|
|
20230608,123300,451189250,28150,28150,28150,28150,22
|
|
20230608,123200,450569950,28150,28150,28150,28150,16
|
|
20230608,123100,450119550,28150,28200,28200,28150,1470
|
|
20230608,123000,408720350,28250,28200,28250,28200,11
|
|
20230608,122900,408410000,28200,28200,28200,28200,22
|
|
20230608,122800,407789600,28250,28200,28250,28200,24
|
|
20230608,122700,407112450,28200,28200,28200,28200,32
|
|
20230608,122600,406210050,28200,28200,28200,28200,23
|
|
20230608,122500,405561450,28250,28200,28250,28200,15
|
|
20230608,122400,405138100,28250,28200,28250,28200,29
|
|
20230608,122300,404320200,28250,28250,28250,28250,7
|
|
20230608,122200,404122450,28200,28200,28200,28200,22
|
|
20230608,122100,403502050,28200,28200,28200,28200,8
|
|
20230608,122000,403276450,28200,28200,28200,28200,32
|
|
20230608,121900,402374050,28200,28200,28200,28200,14
|
|
20230608,121800,401979250,28200,28200,28200,28200,8
|
|
20230608,121700,401753650,28250,28150,28250,28150,38
|
|
20230608,121600,400682250,28150,28150,28150,28150,8
|
|
20230608,121500,400457050,28200,28200,28200,28200,15
|
|
20230608,121400,400034050,28200,28200,28200,28200,40
|
|
20230608,121300,398906050,28200,28200,28200,28150,198
|
|
20230608,121200,393324750,28150,28150,28150,28150,22
|
|
20230608,121100,392705450,28150,28150,28150,28150,0
|
|
20230608,121000,392705450,28150,28150,28150,28150,23
|
|
20230608,120900,392058000,28150,28200,28200,28150,31
|
|
20230608,120800,391184550,28200,28200,28200,28200,43
|
|
20230608,120700,389971950,28200,28200,28200,28200,0
|
|
20230608,120600,389971950,28200,28200,28200,28200,30
|
|
20230608,120500,389125950,28200,28200,28200,28200,23
|
|
20230608,120400,388477350,28200,28200,28200,28200,8
|
|
20230608,120300,388251750,28200,28200,28200,28200,14
|
|
20230608,120200,387856950,28200,28200,28200,28200,14
|
|
20230608,120100,387462150,28200,28250,28250,28200,29
|
|
20230608,120000,386644000,28200,28200,28200,28200,8
|
|
20230608,115900,386418400,28200,28200,28200,28200,23
|
|
20230608,115800,385769800,28200,28200,28200,28200,46
|
|
20230608,115700,384472600,28200,28200,28200,28200,8
|
|
20230608,115600,384247000,28200,28200,28200,28200,22
|
|
20230608,115500,383626600,28250,28200,28250,28200,20
|
|
20230608,115400,383062250,28200,28200,28200,28200,15
|
|
20230608,115300,382639250,28200,28200,28200,28200,8
|
|
20230608,115200,382413650,28200,28200,28250,28200,29
|
|
20230608,115100,381595500,28200,28200,28200,28200,44
|
|
20230608,115000,380354700,28250,28250,28250,28250,11
|
|
20230608,114900,380043950,28200,28200,28200,28200,22
|
|
20230608,114800,379423550,28200,28200,28200,28200,8
|
|
20230608,114700,379197950,28200,28200,28200,28200,28
|
|
20230608,114600,378408350,28200,28200,28200,28200,0
|
|
20230608,114500,378408350,28200,28250,28250,28200,29
|
|
20230608,114400,377590200,28200,28200,28200,28200,22
|
|
20230608,114300,376969800,28200,28200,28200,28200,58
|
|
20230608,114200,375334200,28250,28200,28250,28200,22
|
|
20230608,114100,374713450,28200,28200,28200,28200,78
|
|
20230608,114000,372513850,28200,28200,28200,28200,28
|
|
20230608,113900,371724250,28200,28200,28200,28200,17
|
|
20230608,113800,371244850,28250,28250,28250,28250,7
|
|
20230608,113700,371047100,28200,28200,28200,28200,28
|
|
20230608,113600,370257500,28200,28200,28200,28200,15
|
|
20230608,113500,369834500,28200,28200,28200,28200,22
|
|
20230608,113400,369214100,28200,28200,28200,28200,429
|
|
20230608,113300,357116300,28250,28250,28250,28250,17
|
|
20230608,113200,356636050,28250,28250,28250,28250,24
|
|
20230608,113100,355958050,28200,28200,28200,28200,23
|
|
20230608,113000,355309450,28200,28200,28200,28200,14
|
|
20230608,112900,354914650,28200,28200,28250,28200,24
|
|
20230608,112800,354237500,28200,28200,28200,28200,22
|
|
20230608,112700,353617100,28200,28200,28200,28200,8
|
|
20230608,112600,353391500,28200,28200,28200,28200,85
|
|
20230608,112500,350994500,28200,28200,28200,28200,14
|
|
20230608,112400,350599700,28200,28250,28250,28200,79
|
|
20230608,112300,348370900,28200,28250,28250,28200,12
|
|
20230608,112200,348032300,28250,28250,28250,28250,17
|
|
20230608,112100,347552050,28250,28300,28300,28250,28
|
|
20230608,112000,346760750,28250,28300,28300,28250,17
|
|
20230608,111900,346280050,28250,28250,28250,28250,22
|
|
20230608,111800,345658550,28250,28250,28250,28250,15
|
|
20230608,111700,345234800,28250,28250,28250,28250,14
|
|
20230608,111600,344839300,28250,28250,28250,28250,23
|
|
20230608,111500,344189550,28250,28300,28300,28250,15
|
|
20230608,111400,343765450,28250,28200,28250,28200,74
|
|
20230608,111300,341678500,28250,28250,28250,28250,100
|
|
20230608,111200,338853500,28200,28200,28200,28200,22
|
|
20230608,111100,338233100,28250,28250,28250,28250,5
|
|
20230608,111000,338091850,28250,28200,28250,28200,178
|
|
20230608,110900,333071250,28250,28250,28250,28200,64
|
|
20230608,110800,331265750,28200,28200,28200,28200,8
|
|
20230608,110700,331040150,28200,28250,28250,28200,22
|
|
20230608,110600,330419050,28350,28250,28350,28250,9
|
|
20230608,110500,330164700,28250,28250,28250,28200,72
|
|
20230608,110400,328131450,28200,28200,28200,28200,9
|
|
20230608,110300,327877650,28200,28200,28200,28200,28
|
|
20230608,110200,327088050,28250,28250,28250,28250,70
|
|
20230608,110100,325110550,28250,28250,28250,28250,2
|
|
20230608,110000,325054050,28200,28300,28300,28200,24
|
|
20230608,105900,324376400,28250,28200,28250,28200,16
|
|
20230608,105800,323924800,28250,28300,28300,28250,31
|
|
20230608,105700,323048600,28250,28250,28250,28250,15
|
|
20230608,105600,322624850,28250,28250,28250,28250,29
|
|
20230608,105500,321805600,28250,28250,28300,28250,57
|
|
20230608,105400,320195000,28200,28200,28200,28200,8
|
|
20230608,105300,319969400,28250,28200,28250,28200,18
|
|
20230608,105200,319461600,28200,28250,28250,28200,353
|
|
20230608,105100,309506750,28250,28250,28250,28200,24
|
|
20230608,105000,308829150,28200,28250,28250,28200,145
|
|
20230608,104900,304739850,28250,28200,28250,28200,39
|
|
20230608,104800,303639250,28200,28200,28200,28200,42
|
|
20230608,104700,302454850,28200,28250,28250,28200,280
|
|
20230608,104600,294545250,28250,28250,28250,28250,22
|
|
20230608,104500,293923750,28250,28250,28300,28250,84
|
|
20230608,104400,291550400,28250,28250,28250,28250,58
|
|
20230608,104300,289911900,28250,28250,28250,28250,38
|
|
20230608,104200,288838400,28250,28250,28250,28250,60
|
|
20230608,104100,287143400,28300,28250,28300,28250,73
|
|
20230608,104000,285080800,28250,28250,28250,28250,0
|
|
20230608,103900,285080800,28250,28300,28300,28250,65
|
|
20230608,103800,283244200,28250,28250,28250,28250,58
|
|
20230608,103700,281605700,28250,28250,28250,28250,16
|
|
20230608,103600,281153700,28250,28300,28300,28250,43
|
|
20230608,103500,279938600,28250,28250,28250,28250,44
|
|
20230608,103400,278695600,28200,28200,28200,28200,8
|
|
20230608,103300,278470000,28200,28300,28300,28200,164
|
|
20230608,103200,273838000,28300,28250,28350,28250,53
|
|
20230608,103100,272339600,28250,28300,28300,28250,9
|
|
20230608,103000,272085300,28250,28250,28250,28250,54
|
|
20230608,102900,270559800,28250,28250,28250,28250,94
|
|
20230608,102800,267904300,28250,28250,28250,28250,0
|
|
20230608,102700,267904300,28250,28250,28300,28250,81
|
|
20230608,102600,265615950,28250,28250,28250,28250,44
|
|
20230608,102500,264372950,28250,28250,28250,28250,8
|
|
20230608,102400,264146950,28250,28300,28300,28250,77
|
|
20230608,102300,261969650,28250,28300,28300,28250,54
|
|
20230608,102200,260443650,28250,28250,28250,28250,73
|
|
20230608,102100,258381400,28300,28250,28300,28250,22
|
|
20230608,102000,257759200,28250,28300,28300,28250,50
|
|
20230608,101900,256346000,28250,28250,28250,28250,44
|
|
20230608,101800,255103000,28250,28300,28300,28250,15
|
|
20230608,101700,254679200,28250,28250,28250,28250,54
|
|
20230608,101600,253153700,28250,28250,28250,28250,36
|
|
20230608,101500,252136700,28250,28300,28300,28250,52
|
|
20230608,101400,250666950,28250,28250,28250,28250,44
|
|
20230608,101300,249423950,28250,28250,28250,28250,128
|
|
20230608,101200,245807950,28200,28200,28200,28200,8
|
|
20230608,101100,245582350,28250,28250,28250,28200,196
|
|
20230608,101000,240051950,28250,28250,28250,28200,47
|
|
20230608,100900,238726400,28200,28200,28200,28200,8
|
|
20230608,100800,238500800,28250,28200,28250,28150,726
|
|
20230608,100700,218029300,28200,28250,28250,28200,387
|
|
20230608,100600,207100150,28250,28250,28250,28200,62
|
|
20230608,100500,205351150,28250,28250,28250,28250,399
|
|
20230608,100400,194079400,28200,28250,28250,28200,44
|
|
20230608,100300,192838100,28200,28200,28200,28200,0
|
|
20230608,100200,192838100,28200,28250,28300,28200,52
|
|
20230608,100100,191370600,28200,28250,28250,28200,52
|
|
20230608,100000,189903800,28250,28200,28250,28200,109
|
|
20230608,095900,186824950,28200,28200,28200,28200,36
|
|
20230608,095800,185809750,28250,28300,28300,28250,312
|
|
20230608,095700,176995450,28250,28300,28300,28250,113
|
|
20230608,095600,173797950,28250,28250,28300,28250,52
|
|
20230608,095500,172328550,28250,28300,28350,28250,71
|
|
20230608,095400,170322400,28300,28250,28300,28250,56
|
|
20230608,095300,168740000,28250,28300,28300,28250,12
|
|
20230608,095200,168400800,28300,28300,28300,28300,45
|
|
20230608,095100,167127300,28300,28300,28300,28300,197
|
|
20230608,095000,161552200,28300,28300,28300,28300,8
|
|
20230608,094900,161325800,28350,28400,28400,28350,65
|
|
20230608,094800,159483000,28300,28300,28350,28300,368
|
|
20230608,094700,149068000,28300,28300,28300,28300,0
|
|
20230608,094600,149068000,28300,28300,28300,28300,8
|
|
20230608,094500,148841600,28300,28400,28400,28300,11
|
|
20230608,094400,148530000,28300,28300,28300,28300,8
|
|
20230608,094300,148303600,28300,28300,28300,28300,0
|
|
20230608,094200,148303600,28300,28300,28300,28300,8
|
|
20230608,094100,148077200,28350,28300,28350,28300,68
|
|
20230608,094000,146150000,28300,28300,28300,28300,20
|
|
20230608,093900,145584000,28300,28300,28300,28300,0
|
|
20230608,093800,145584000,28300,28300,28300,28300,238
|
|
20230608,093700,138848600,28250,28250,28250,28250,19
|
|
20230608,093600,138311850,28250,28300,28300,28250,308
|
|
20230608,093500,129595850,28300,28300,28300,28300,257
|
|
20230608,093400,122322750,28350,28300,28350,28300,26
|
|
20230608,093300,121586900,28350,28350,28350,28300,310
|
|
20230608,093200,112808800,28300,28300,28300,28300,8
|
|
20230608,093100,112582400,28350,28350,28350,28350,207
|
|
20230608,093000,106713950,28350,28350,28350,28350,7
|
|
20230608,092900,106515500,28400,28400,28400,28400,0
|
|
20230608,092800,106515500,28400,28400,28400,28400,1
|
|
20230608,092700,106487100,28400,28400,28400,28400,2
|
|
20230608,092600,106430300,28450,28450,28450,28450,2
|
|
20230608,092500,106373400,28350,28350,28350,28350,205
|
|
20230608,092400,100561650,28350,28400,28400,28350,23
|
|
20230608,092300,99909250,28450,28450,28450,28450,13
|
|
20230608,092200,99539400,28400,28350,28400,28350,4
|
|
20230608,092100,99425850,28350,28350,28400,28350,46
|
|
20230608,092000,98120250,28350,28350,28350,28350,124
|
|
20230608,091900,94604850,28350,28350,28400,28350,76
|
|
20230608,091800,92449650,28400,28350,28400,28350,23
|
|
20230608,091700,91797450,28350,28350,28350,28350,206
|
|
20230608,091600,85957350,28400,28400,28400,28350,17
|
|
20230608,091500,85474850,28400,28400,28400,28400,107
|
|
20230608,091400,82436050,28400,28400,28400,28400,2
|
|
20230608,091300,82379250,28450,28450,28450,28450,10
|
|
20230608,091200,82094750,28500,28400,28500,28300,1002
|
|
20230608,091100,53700250,28500,28500,28500,28500,0
|
|
20230608,091000,53700250,28500,28400,28500,28400,115
|
|
20230608,090900,50433050,28500,28400,28500,28400,203
|
|
20230608,090800,44667550,28500,28500,28500,28500,0
|
|
20230608,090700,44667550,28500,28500,28500,28500,0
|
|
20230608,090600,44667550,28500,28500,28500,28500,2
|
|
20230608,090500,44610550,28400,28400,28400,28400,60
|
|
20230608,090400,42906550,28500,28400,28500,28400,116
|
|
20230608,090300,39611650,28400,28400,28400,28400,5
|
|
20230608,090200,39469650,28250,28350,28350,28250,442
|
|
20230608,090100,26980100,28350,28400,28400,28350,836
|
|
20230608,090000,3243400,28450,28450,28450,28450,113
|