733 lines
38 KiB
CSV
733 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,211000,1877830500,29300,29300,29300,29300,980
|
|
20230619,210900,1877830500,29300,29300,29300,29300,0
|
|
20230619,210800,1877830500,29300,29300,29300,29300,0
|
|
20230619,210700,1877830500,29300,29300,29300,29300,0
|
|
20230619,210600,1877830500,29300,29300,29300,29300,0
|
|
20230619,210500,1877830500,29300,29300,29300,29300,0
|
|
20230619,210400,1877830500,29300,29300,29300,29300,0
|
|
20230619,210300,1877830500,29300,29300,29300,29300,0
|
|
20230619,210200,1877830500,29300,29300,29300,29300,0
|
|
20230619,210100,1877830500,29300,29300,29300,29300,0
|
|
20230619,210000,1877830500,29300,29300,29300,29300,0
|
|
20230619,205900,1877830500,29300,29300,29300,29300,0
|
|
20230619,205800,1877830500,29300,29300,29300,29300,0
|
|
20230619,205700,1877830500,29300,29300,29300,29300,0
|
|
20230619,205600,1877830500,29300,29300,29300,29300,0
|
|
20230619,205500,1877830500,29300,29300,29300,29300,0
|
|
20230619,205400,1877830500,29300,29300,29300,29300,0
|
|
20230619,205300,1877830500,29300,29300,29300,29300,0
|
|
20230619,205200,1877830500,29300,29300,29300,29300,0
|
|
20230619,205100,1877830500,29300,29300,29300,29300,0
|
|
20230619,205000,1877830500,29300,29300,29300,29300,0
|
|
20230619,204900,1877830500,29300,29300,29300,29300,0
|
|
20230619,204800,1877830500,29300,29300,29300,29300,0
|
|
20230619,204700,1877830500,29300,29300,29300,29300,0
|
|
20230619,204600,1877830500,29300,29300,29300,29300,0
|
|
20230619,204500,1877830500,29300,29300,29300,29300,0
|
|
20230619,204400,1877830500,29300,29300,29300,29300,0
|
|
20230619,204300,1877830500,29300,29300,29300,29300,0
|
|
20230619,204200,1877830500,29300,29300,29300,29300,0
|
|
20230619,204100,1877830500,29300,29300,29300,29300,0
|
|
20230619,204000,1877830500,29300,29300,29300,29300,980
|
|
20230619,203900,1877830500,29300,29300,29300,29300,0
|
|
20230619,203800,1877830500,29300,29300,29300,29300,0
|
|
20230619,203700,1877830500,29300,29300,29300,29300,0
|
|
20230619,203600,1877830500,29300,29300,29300,29300,0
|
|
20230619,203500,1877830500,29300,29300,29300,29300,0
|
|
20230619,203400,1877830500,29300,29300,29300,29300,0
|
|
20230619,203300,1877830500,29300,29300,29300,29300,0
|
|
20230619,203200,1877830500,29300,29300,29300,29300,0
|
|
20230619,203100,1877830500,29300,29300,29300,29300,0
|
|
20230619,203000,1877830500,29300,29300,29300,29300,0
|
|
20230619,202900,1877830500,29300,29300,29300,29300,0
|
|
20230619,202800,1877830500,29300,29300,29300,29300,0
|
|
20230619,202700,1877830500,29300,29300,29300,29300,0
|
|
20230619,202600,1877830500,29300,29300,29300,29300,0
|
|
20230619,202500,1877830500,29300,29300,29300,29300,0
|
|
20230619,202400,1877830500,29300,29300,29300,29300,0
|
|
20230619,202300,1877830500,29300,29300,29300,29300,0
|
|
20230619,202200,1877830500,29300,29300,29300,29300,0
|
|
20230619,202100,1877830500,29300,29300,29300,29300,0
|
|
20230619,202000,1877830500,29300,29300,29300,29300,0
|
|
20230619,201900,1877830500,29300,29300,29300,29300,0
|
|
20230619,201800,1877830500,29300,29300,29300,29300,0
|
|
20230619,201700,1877830500,29300,29300,29300,29300,0
|
|
20230619,201600,1877830500,29300,29300,29300,29300,0
|
|
20230619,201500,1877830500,29300,29300,29300,29300,0
|
|
20230619,201400,1877830500,29300,29300,29300,29300,0
|
|
20230619,201300,1877830500,29300,29300,29300,29300,0
|
|
20230619,201200,1877830500,29300,29300,29300,29300,0
|
|
20230619,201100,1877830500,29300,29300,29300,29300,0
|
|
20230619,201000,1877830500,29300,29300,29300,29300,980
|
|
20230619,200900,1877830500,29300,29300,29300,29300,0
|
|
20230619,200800,1877830500,29300,29300,29300,29300,0
|
|
20230619,200700,1877830500,29300,29300,29300,29300,0
|
|
20230619,200600,1877830500,29300,29300,29300,29300,0
|
|
20230619,200500,1877830500,29300,29300,29300,29300,0
|
|
20230619,200400,1877830500,29300,29300,29300,29300,0
|
|
20230619,200300,1877830500,29300,29300,29300,29300,0
|
|
20230619,200200,1877830500,29300,29300,29300,29300,0
|
|
20230619,200100,1877830500,29300,29300,29300,29300,0
|
|
20230619,200000,1877830500,29300,29300,29300,29300,0
|
|
20230619,195900,1877830500,29300,29300,29300,29300,0
|
|
20230619,195800,1877830500,29300,29300,29300,29300,0
|
|
20230619,195700,1877830500,29300,29300,29300,29300,0
|
|
20230619,195600,1877830500,29300,29300,29300,29300,0
|
|
20230619,195500,1877830500,29300,29300,29300,29300,0
|
|
20230619,195400,1877830500,29300,29300,29300,29300,0
|
|
20230619,195300,1877830500,29300,29300,29300,29300,0
|
|
20230619,195200,1877830500,29300,29300,29300,29300,0
|
|
20230619,195100,1877830500,29300,29300,29300,29300,0
|
|
20230619,195000,1877830500,29300,29300,29300,29300,0
|
|
20230619,194900,1877830500,29300,29300,29300,29300,0
|
|
20230619,194800,1877830500,29300,29300,29300,29300,0
|
|
20230619,194700,1877830500,29300,29300,29300,29300,0
|
|
20230619,194600,1877830500,29300,29300,29300,29300,0
|
|
20230619,194500,1877830500,29300,29300,29300,29300,0
|
|
20230619,194400,1877830500,29300,29300,29300,29300,0
|
|
20230619,194300,1877830500,29300,29300,29300,29300,0
|
|
20230619,194200,1877830500,29300,29300,29300,29300,0
|
|
20230619,194100,1877830500,29300,29300,29300,29300,0
|
|
20230619,194000,1877830500,29300,29300,29300,29300,980
|
|
20230619,193900,1877830500,29300,29300,29300,29300,0
|
|
20230619,193800,1877830500,29300,29300,29300,29300,0
|
|
20230619,193700,1877830500,29300,29300,29300,29300,0
|
|
20230619,193600,1877830500,29300,29300,29300,29300,0
|
|
20230619,193500,1877830500,29300,29300,29300,29300,0
|
|
20230619,193400,1877830500,29300,29300,29300,29300,0
|
|
20230619,193300,1877830500,29300,29300,29300,29300,0
|
|
20230619,193200,1877830500,29300,29300,29300,29300,0
|
|
20230619,193100,1877830500,29300,29300,29300,29300,0
|
|
20230619,193000,1877830500,29300,29300,29300,29300,0
|
|
20230619,192900,1877830500,29300,29300,29300,29300,0
|
|
20230619,192800,1877830500,29300,29300,29300,29300,0
|
|
20230619,192700,1877830500,29300,29300,29300,29300,0
|
|
20230619,192600,1877830500,29300,29300,29300,29300,0
|
|
20230619,192500,1877830500,29300,29300,29300,29300,0
|
|
20230619,192400,1877830500,29300,29300,29300,29300,0
|
|
20230619,192300,1877830500,29300,29300,29300,29300,0
|
|
20230619,192200,1877830500,29300,29300,29300,29300,0
|
|
20230619,192100,1877830500,29300,29300,29300,29300,0
|
|
20230619,192000,1877830500,29300,29300,29300,29300,0
|
|
20230619,191900,1877830500,29300,29300,29300,29300,0
|
|
20230619,191800,1877830500,29300,29300,29300,29300,0
|
|
20230619,191700,1877830500,29300,29300,29300,29300,0
|
|
20230619,191600,1877830500,29300,29300,29300,29300,0
|
|
20230619,191500,1877830500,29300,29300,29300,29300,0
|
|
20230619,191400,1877830500,29300,29300,29300,29300,0
|
|
20230619,191300,1877830500,29300,29300,29300,29300,0
|
|
20230619,191200,1877830500,29300,29300,29300,29300,0
|
|
20230619,191100,1877830500,29300,29300,29300,29300,0
|
|
20230619,191000,1877830500,29300,29300,29300,29300,980
|
|
20230619,190900,1877830500,29300,29300,29300,29300,0
|
|
20230619,190800,1877830500,29300,29300,29300,29300,0
|
|
20230619,190700,1877830500,29300,29300,29300,29300,0
|
|
20230619,190600,1877830500,29300,29300,29300,29300,0
|
|
20230619,190500,1877830500,29300,29300,29300,29300,0
|
|
20230619,190400,1877830500,29300,29300,29300,29300,0
|
|
20230619,190300,1877830500,29300,29300,29300,29300,0
|
|
20230619,190200,1877830500,29300,29300,29300,29300,0
|
|
20230619,190100,1877830500,29300,29300,29300,29300,0
|
|
20230619,190000,1877830500,29300,29300,29300,29300,0
|
|
20230619,185900,1877830500,29300,29300,29300,29300,0
|
|
20230619,185800,1877830500,29300,29300,29300,29300,0
|
|
20230619,185700,1877830500,29300,29300,29300,29300,0
|
|
20230619,185600,1877830500,29300,29300,29300,29300,0
|
|
20230619,185500,1877830500,29300,29300,29300,29300,0
|
|
20230619,185400,1877830500,29300,29300,29300,29300,0
|
|
20230619,185300,1877830500,29300,29300,29300,29300,0
|
|
20230619,185200,1877830500,29300,29300,29300,29300,0
|
|
20230619,185100,1877830500,29300,29300,29300,29300,0
|
|
20230619,185000,1877830500,29300,29300,29300,29300,0
|
|
20230619,184900,1877830500,29300,29300,29300,29300,0
|
|
20230619,184800,1877830500,29300,29300,29300,29300,0
|
|
20230619,184700,1877830500,29300,29300,29300,29300,0
|
|
20230619,184600,1877830500,29300,29300,29300,29300,0
|
|
20230619,184500,1877830500,29300,29300,29300,29300,0
|
|
20230619,184400,1877830500,29300,29300,29300,29300,0
|
|
20230619,184300,1877830500,29300,29300,29300,29300,0
|
|
20230619,184200,1877830500,29300,29300,29300,29300,0
|
|
20230619,184100,1877830500,29300,29300,29300,29300,0
|
|
20230619,184000,1877830500,29300,29300,29300,29300,980
|
|
20230619,183900,1877830500,29300,29300,29300,29300,0
|
|
20230619,183800,1877830500,29300,29300,29300,29300,0
|
|
20230619,183700,1877830500,29300,29300,29300,29300,0
|
|
20230619,183600,1877830500,29300,29300,29300,29300,0
|
|
20230619,183500,1877830500,29300,29300,29300,29300,0
|
|
20230619,183400,1877830500,29300,29300,29300,29300,0
|
|
20230619,183300,1877830500,29300,29300,29300,29300,0
|
|
20230619,183200,1877830500,29300,29300,29300,29300,0
|
|
20230619,183100,1877830500,29300,29300,29300,29300,0
|
|
20230619,183000,1877830500,29300,29300,29300,29300,0
|
|
20230619,182900,1877830500,29300,29300,29300,29300,0
|
|
20230619,182800,1877830500,29300,29300,29300,29300,0
|
|
20230619,182700,1877830500,29300,29300,29300,29300,0
|
|
20230619,182600,1877830500,29300,29300,29300,29300,0
|
|
20230619,182500,1877830500,29300,29300,29300,29300,0
|
|
20230619,182400,1877830500,29300,29300,29300,29300,0
|
|
20230619,182300,1877830500,29300,29300,29300,29300,0
|
|
20230619,182200,1877830500,29300,29300,29300,29300,0
|
|
20230619,182100,1877830500,29300,29300,29300,29300,0
|
|
20230619,182000,1877830500,29300,29300,29300,29300,0
|
|
20230619,181900,1877830500,29300,29300,29300,29300,0
|
|
20230619,181800,1877830500,29300,29300,29300,29300,0
|
|
20230619,181700,1877830500,29300,29300,29300,29300,0
|
|
20230619,181600,1877830500,29300,29300,29300,29300,0
|
|
20230619,181500,1877830500,29300,29300,29300,29300,0
|
|
20230619,181400,1877830500,29300,29300,29300,29300,0
|
|
20230619,181300,1877830500,29300,29300,29300,29300,0
|
|
20230619,181200,1877830500,29300,29300,29300,29300,0
|
|
20230619,181100,1877830500,29300,29300,29300,29300,0
|
|
20230619,181000,1877830500,29300,29300,29300,29300,980
|
|
20230619,180900,1877830500,29300,29300,29300,29300,0
|
|
20230619,180800,1877830500,29300,29300,29300,29300,0
|
|
20230619,180700,1877830500,29300,29300,29300,29300,0
|
|
20230619,180600,1877830500,29300,29300,29300,29300,0
|
|
20230619,180500,1877830500,29300,29300,29300,29300,0
|
|
20230619,180400,1877830500,29300,29300,29300,29300,0
|
|
20230619,180300,1877830500,29300,29300,29300,29300,0
|
|
20230619,180200,1877830500,29300,29300,29300,29300,0
|
|
20230619,180100,1877830500,29300,29300,29300,29300,0
|
|
20230619,180000,1877830500,29300,29300,29300,29300,0
|
|
20230619,175900,1877830500,29300,29300,29300,29300,0
|
|
20230619,175800,1877830500,29300,29300,29300,29300,0
|
|
20230619,175700,1877830500,29300,29300,29300,29300,0
|
|
20230619,175600,1877830500,29300,29300,29300,29300,0
|
|
20230619,175500,1877830500,29300,29300,29300,29300,0
|
|
20230619,175400,1877830500,29300,29300,29300,29300,0
|
|
20230619,175300,1877830500,29300,29300,29300,29300,0
|
|
20230619,175200,1877830500,29300,29300,29300,29300,0
|
|
20230619,175100,1877830500,29300,29300,29300,29300,0
|
|
20230619,175000,1877830500,29300,29300,29300,29300,0
|
|
20230619,174900,1877830500,29300,29300,29300,29300,0
|
|
20230619,174800,1877830500,29300,29300,29300,29300,0
|
|
20230619,174700,1877830500,29300,29300,29300,29300,0
|
|
20230619,174600,1877830500,29300,29300,29300,29300,0
|
|
20230619,174500,1877830500,29300,29300,29300,29300,0
|
|
20230619,174400,1877830500,29300,29300,29300,29300,0
|
|
20230619,174300,1877830500,29300,29300,29300,29300,0
|
|
20230619,174200,1877830500,29300,29300,29300,29300,0
|
|
20230619,174100,1877830500,29300,29300,29300,29300,0
|
|
20230619,174000,1877830500,29300,29300,29300,29300,980
|
|
20230619,173900,1877830500,29300,29300,29300,29300,0
|
|
20230619,173800,1877830500,29300,29300,29300,29300,0
|
|
20230619,173700,1877830500,29300,29300,29300,29300,0
|
|
20230619,173600,1877830500,29300,29300,29300,29300,0
|
|
20230619,173500,1877830500,29300,29300,29300,29300,0
|
|
20230619,173400,1877830500,29300,29300,29300,29300,0
|
|
20230619,173300,1877830500,29300,29300,29300,29300,0
|
|
20230619,173200,1877830500,29300,29300,29300,29300,0
|
|
20230619,173100,1877830500,29300,29300,29300,29300,0
|
|
20230619,173000,1877830500,29300,29300,29300,29300,0
|
|
20230619,172900,1877830500,29300,29300,29300,29300,0
|
|
20230619,172800,1877830500,29300,29300,29300,29300,0
|
|
20230619,172700,1877830500,29300,29300,29300,29300,0
|
|
20230619,172600,1877830500,29300,29300,29300,29300,0
|
|
20230619,172500,1877830500,29300,29300,29300,29300,0
|
|
20230619,172400,1877830500,29300,29300,29300,29300,0
|
|
20230619,172300,1877830500,29300,29300,29300,29300,0
|
|
20230619,172200,1877830500,29300,29300,29300,29300,0
|
|
20230619,172100,1877830500,29300,29300,29300,29300,0
|
|
20230619,172000,1877830500,29300,29300,29300,29300,0
|
|
20230619,171900,1877830500,29300,29300,29300,29300,0
|
|
20230619,171800,1877830500,29300,29300,29300,29300,0
|
|
20230619,171700,1877830500,29300,29300,29300,29300,0
|
|
20230619,171600,1877830500,29300,29300,29300,29300,0
|
|
20230619,171500,1877830500,29300,29300,29300,29300,0
|
|
20230619,171400,1877830500,29300,29300,29300,29300,0
|
|
20230619,171300,1877830500,29300,29300,29300,29300,0
|
|
20230619,171200,1877830500,29300,29300,29300,29300,0
|
|
20230619,171100,1877830500,29300,29300,29300,29300,0
|
|
20230619,171000,1877830500,29300,29300,29300,29300,980
|
|
20230619,170900,1877830500,29300,29300,29300,29300,0
|
|
20230619,170800,1877830500,29300,29300,29300,29300,0
|
|
20230619,170700,1877830500,29300,29300,29300,29300,0
|
|
20230619,170600,1877830500,29300,29300,29300,29300,0
|
|
20230619,170500,1877830500,29300,29300,29300,29300,0
|
|
20230619,170400,1877830500,29300,29300,29300,29300,0
|
|
20230619,170300,1877830500,29300,29300,29300,29300,0
|
|
20230619,170200,1877830500,29300,29300,29300,29300,0
|
|
20230619,170100,1877830500,29300,29300,29300,29300,0
|
|
20230619,170000,1877830500,29300,29300,29300,29300,0
|
|
20230619,165900,1877830500,29300,29300,29300,29300,0
|
|
20230619,165800,1877830500,29300,29300,29300,29300,0
|
|
20230619,165700,1877830500,29300,29300,29300,29300,0
|
|
20230619,165600,1877830500,29300,29300,29300,29300,0
|
|
20230619,165500,1877830500,29300,29300,29300,29300,0
|
|
20230619,165400,1877830500,29300,29300,29300,29300,0
|
|
20230619,165300,1877830500,29300,29300,29300,29300,0
|
|
20230619,165200,1877830500,29300,29300,29300,29300,0
|
|
20230619,165100,1877830500,29300,29300,29300,29300,0
|
|
20230619,165000,1877830500,29300,29300,29300,29300,0
|
|
20230619,164900,1877830500,29300,29300,29300,29300,0
|
|
20230619,164800,1877830500,29300,29300,29300,29300,0
|
|
20230619,164700,1877830500,29300,29300,29300,29300,0
|
|
20230619,164600,1877830500,29300,29300,29300,29300,0
|
|
20230619,164500,1877830500,29300,29300,29300,29300,0
|
|
20230619,164400,1877830500,29300,29300,29300,29300,0
|
|
20230619,164300,1877830500,29300,29300,29300,29300,0
|
|
20230619,164200,1877830500,29300,29300,29300,29300,0
|
|
20230619,164100,1877830500,29300,29300,29300,29300,0
|
|
20230619,164000,1877830500,29300,29300,29300,29300,980
|
|
20230619,163900,1877830500,29300,29300,29300,29300,0
|
|
20230619,163800,1877830500,29300,29300,29300,29300,0
|
|
20230619,163700,1877830500,29300,29300,29300,29300,0
|
|
20230619,163600,1877830500,29300,29300,29300,29300,0
|
|
20230619,163500,1877830500,29300,29300,29300,29300,0
|
|
20230619,163400,1877830500,29300,29300,29300,29300,0
|
|
20230619,163300,1877830500,29300,29300,29300,29300,0
|
|
20230619,163200,1877830500,29300,29300,29300,29300,0
|
|
20230619,163100,1877830500,29300,29300,29300,29300,0
|
|
20230619,163000,1877830500,29300,29300,29300,29300,0
|
|
20230619,162900,1877830500,29300,29300,29300,29300,0
|
|
20230619,162800,1877830500,29300,29300,29300,29300,0
|
|
20230619,162700,1877830500,29300,29300,29300,29300,0
|
|
20230619,162600,1877830500,29300,29300,29300,29300,0
|
|
20230619,162500,1877830500,29300,29300,29300,29300,0
|
|
20230619,162400,1877830500,29300,29300,29300,29300,0
|
|
20230619,162300,1877830500,29300,29300,29300,29300,0
|
|
20230619,162200,1877830500,29300,29300,29300,29300,0
|
|
20230619,162100,1877830500,29300,29300,29300,29300,0
|
|
20230619,162000,1877830500,29300,29300,29300,29300,0
|
|
20230619,161900,1877830500,29300,29300,29300,29300,0
|
|
20230619,161800,1877830500,29300,29300,29300,29300,0
|
|
20230619,161700,1877830500,29300,29300,29300,29300,0
|
|
20230619,161600,1877830500,29300,29300,29300,29300,0
|
|
20230619,161500,1877830500,29300,29300,29300,29300,0
|
|
20230619,161400,1877830500,29300,29300,29300,29300,0
|
|
20230619,161300,1877830500,29300,29300,29300,29300,0
|
|
20230619,161200,1877830500,29300,29300,29300,29300,0
|
|
20230619,161100,1877830500,29300,29300,29300,29300,0
|
|
20230619,161000,1877830500,29300,29300,29300,29300,980
|
|
20230619,160900,1877830500,29300,29300,29300,29300,0
|
|
20230619,160800,1877830500,29300,29300,29300,29300,0
|
|
20230619,160700,1877830500,29300,29300,29300,29300,0
|
|
20230619,160600,1877830500,29300,29300,29300,29300,0
|
|
20230619,160500,1877830500,29300,29300,29300,29300,0
|
|
20230619,160400,1877830500,29300,29300,29300,29300,0
|
|
20230619,160300,1877830500,29300,29300,29300,29300,0
|
|
20230619,160200,1877830500,29300,29300,29300,29300,0
|
|
20230619,160100,1877830500,29300,29300,29300,29300,0
|
|
20230619,160000,1877830500,29300,29300,29300,29300,0
|
|
20230619,155900,1877830500,29300,29300,29300,29300,0
|
|
20230619,155800,1877830500,29300,29300,29300,29300,0
|
|
20230619,155700,1877830500,29300,29300,29300,29300,0
|
|
20230619,155600,1877830500,29300,29300,29300,29300,0
|
|
20230619,155500,1877830500,29300,29300,29300,29300,0
|
|
20230619,155400,1877830500,29300,29300,29300,29300,0
|
|
20230619,155300,1877830500,29300,29300,29300,29300,0
|
|
20230619,155200,1877830500,29300,29300,29300,29300,0
|
|
20230619,155100,1877830500,29300,29300,29300,29300,0
|
|
20230619,155000,1877830500,29300,29300,29300,29300,0
|
|
20230619,154900,1877830500,29300,29300,29300,29300,0
|
|
20230619,154800,1877830500,29300,29300,29300,29300,0
|
|
20230619,154700,1877830500,29300,29300,29300,29300,0
|
|
20230619,154600,1877830500,29300,29300,29300,29300,0
|
|
20230619,154500,1877830500,29300,29300,29300,29300,0
|
|
20230619,154400,1877830500,29300,29300,29300,29300,0
|
|
20230619,154300,1877830500,29300,29300,29300,29300,0
|
|
20230619,154200,1877830500,29300,29300,29300,29300,0
|
|
20230619,154100,1877830500,29300,29300,29300,29300,0
|
|
20230619,154000,1877830500,29300,29300,29300,29300,980
|
|
20230619,153900,1877830500,29300,29300,29300,29300,0
|
|
20230619,153800,1877830500,29300,29300,29300,29300,0
|
|
20230619,153700,1877830500,29300,29300,29300,29300,0
|
|
20230619,153600,1877830500,29300,29300,29300,29300,0
|
|
20230619,153500,1877830500,29300,29300,29300,29300,0
|
|
20230619,153400,1877830500,29300,29300,29300,29300,0
|
|
20230619,153300,1877830500,29300,29300,29300,29300,0
|
|
20230619,153200,1877830500,29300,29300,29300,29300,0
|
|
20230619,153100,1877830500,29300,29300,29300,29300,0
|
|
20230619,153000,1877830500,29300,29300,29300,29300,980
|
|
20230619,152900,1849116500,29300,29300,29300,29300,0
|
|
20230619,152800,1849116500,29300,29300,29300,29300,0
|
|
20230619,152700,1849116500,29300,29300,29300,29300,0
|
|
20230619,152600,1849116500,29300,29300,29300,29300,0
|
|
20230619,152500,1849116500,29300,29300,29300,29300,0
|
|
20230619,152400,1849116500,29300,29300,29300,29300,0
|
|
20230619,152300,1849116500,29300,29300,29300,29300,0
|
|
20230619,152200,1849116500,29300,29300,29300,29300,0
|
|
20230619,152100,1849116500,29300,29300,29300,29300,0
|
|
20230619,152000,1849116500,29300,29300,29300,29300,0
|
|
20230619,151900,1849116500,29300,29250,29300,29200,2265
|
|
20230619,151800,1782754850,29250,29250,29250,29200,129
|
|
20230619,151700,1778981900,29250,29250,29250,29200,208
|
|
20230619,151600,1772902950,29300,29250,29300,29250,226
|
|
20230619,151500,1766292300,29250,29250,29250,29250,188
|
|
20230619,151400,1760793300,29250,29250,29250,29250,13
|
|
20230619,151300,1760413050,29250,29200,29250,29200,212
|
|
20230619,151200,1754214050,29200,29250,29250,29200,11
|
|
20230619,151100,1753892800,29250,29250,29250,29250,57
|
|
20230619,151000,1752225550,29250,29250,29250,29200,92
|
|
20230619,150900,1749538950,29250,29250,29250,29200,182
|
|
20230619,150800,1744221550,29200,29200,29200,29200,38
|
|
20230619,150700,1743111950,29250,29200,29250,29200,196
|
|
20230619,150600,1737387300,29250,29250,29250,29200,1418
|
|
20230619,150500,1695943950,29300,29300,29300,29250,62
|
|
20230619,150400,1694127900,29250,29250,29250,29250,117
|
|
20230619,150300,1690705650,29300,29250,29300,29250,150
|
|
20230619,150200,1686311000,29250,29300,29300,29250,63
|
|
20230619,150100,1684465550,29250,29300,29300,29250,30
|
|
20230619,150000,1683586750,29300,29250,29300,29200,163
|
|
20230619,145900,1678818300,29250,29250,29250,29250,79
|
|
20230619,145800,1676507550,29250,29200,29250,29200,105
|
|
20230619,145700,1673436500,29250,29250,29250,29200,63
|
|
20230619,145600,1671594300,29250,29250,29250,29250,61
|
|
20230619,145500,1669810050,29200,29200,29200,29150,239
|
|
20230619,145400,1662831650,29200,29250,29250,29200,110
|
|
20230619,145300,1659617000,29250,29200,29250,29200,88
|
|
20230619,145200,1657043300,29200,29200,29200,29150,117
|
|
20230619,145100,1653627750,29200,29150,29200,29150,52
|
|
20230619,145000,1652109400,29250,29200,29250,29200,97
|
|
20230619,144900,1649274400,29200,29200,29200,29150,129
|
|
20230619,144800,1645510300,29200,29200,29200,29150,41
|
|
20230619,144700,1644313200,29200,29200,29200,29200,81
|
|
20230619,144600,1641948000,29200,29200,29200,29200,78
|
|
20230619,144500,1639670400,29200,29150,29200,29150,98
|
|
20230619,144400,1636809300,29200,29250,29250,29150,198
|
|
20230619,144300,1631027550,29200,29200,29250,29200,24
|
|
20230619,144200,1630325950,29250,29250,29250,29200,937
|
|
20230619,144100,1602960350,29200,29250,29250,29200,52
|
|
20230619,144000,1601439600,29200,29200,29250,29200,71
|
|
20230619,143900,1599363300,29200,29200,29250,29200,87
|
|
20230619,143800,1596818850,29200,29200,29250,29200,299
|
|
20230619,143700,1588083450,29200,29200,29250,29200,137
|
|
20230619,143600,1584080300,29200,29200,29250,29200,491
|
|
20230619,143500,1569738800,29200,29200,29250,29200,69
|
|
20230619,143400,1567721600,29200,29250,29300,29200,29
|
|
20230619,143300,1566872800,29250,29300,29300,29250,125
|
|
20230619,143200,1563211750,29250,29250,29300,29250,89
|
|
20230619,143100,1560606800,29300,29250,29300,29200,73
|
|
20230619,143000,1558470600,29250,29250,29300,29200,65
|
|
20230619,142900,1556567900,29250,29250,29300,29200,125
|
|
20230619,142800,1552907950,29300,29250,29300,29200,107
|
|
20230619,142700,1549778250,29200,29250,29250,29200,85
|
|
20230619,142600,1547292450,29250,29200,29250,29200,46
|
|
20230619,142500,1545947450,29250,29200,29250,29200,159
|
|
20230619,142400,1541298900,29200,29250,29250,29200,103
|
|
20230619,142300,1538289050,29250,29200,29300,29200,118
|
|
20230619,142200,1534836950,29200,29200,29250,29200,86
|
|
20230619,142100,1532322900,29200,29250,29250,29200,190
|
|
20230619,142000,1526772000,29250,29200,29250,29150,651
|
|
20230619,141900,1507765150,29200,29150,29200,29150,64
|
|
20230619,141800,1505897000,29200,29150,29200,29150,89
|
|
20230619,141700,1503298550,29200,29150,29200,29150,175
|
|
20230619,141600,1498194000,29150,29150,29200,29150,99
|
|
20230619,141500,1495304200,29200,29250,29250,29200,574
|
|
20230619,141400,1478540050,29200,29200,29250,29200,208
|
|
20230619,141300,1472464950,29200,29200,29250,29150,93
|
|
20230619,141200,1469745350,29200,29200,29250,29200,113
|
|
20230619,141100,1466440500,29200,29200,29300,29150,398
|
|
20230619,141000,1454793950,29200,29150,29200,29150,126
|
|
20230619,140900,1451115350,29150,29250,29250,29150,323
|
|
20230619,140800,1441686800,29250,29200,29250,29200,37
|
|
20230619,140700,1440604800,29250,29200,29250,29200,116
|
|
20230619,140600,1437212100,29250,29150,29250,29100,205
|
|
20230619,140500,1431227700,29250,29250,29250,29100,565
|
|
20230619,140400,1414754900,29150,29150,29250,29150,187
|
|
20230619,140300,1409293100,29200,29150,29250,29150,96
|
|
20230619,140200,1406485600,29150,29250,29250,29150,408
|
|
20230619,140100,1394585400,29200,29250,29250,29200,134
|
|
20230619,140000,1390666750,29250,29200,29250,29150,228
|
|
20230619,135900,1384014100,29200,29250,29300,29200,974
|
|
20230619,135800,1355539150,29300,29300,29300,29250,247
|
|
20230619,135700,1348307050,29300,29350,29350,29300,197
|
|
20230619,135600,1342534250,29350,29350,29350,29300,461
|
|
20230619,135500,1329006900,29300,29300,29350,29300,118
|
|
20230619,135400,1325546650,29300,29350,29400,29300,549
|
|
20230619,135300,1309454350,29350,29400,29400,29350,105
|
|
20230619,135200,1306368600,29350,29300,29350,29300,48
|
|
20230619,135100,1304961800,29400,29350,29400,29350,104
|
|
20230619,135000,1301906900,29400,29350,29400,29300,240
|
|
20230619,134900,1294861800,29350,29400,29400,29350,446
|
|
20230619,134800,1281769100,29400,29400,29400,29400,149
|
|
20230619,134700,1277388500,29400,29400,29450,29300,167
|
|
20230619,134600,1272480750,29400,29350,29400,29350,261
|
|
20230619,134500,1264812750,29400,29400,29400,29350,298
|
|
20230619,134400,1256056550,29350,29350,29350,29350,297
|
|
20230619,134300,1247339600,29400,29400,29450,29350,413
|
|
20230619,134200,1235207400,29400,29400,29450,29400,542
|
|
20230619,134100,1219251800,29400,29400,29450,29400,155
|
|
20230619,134000,1214692750,29400,29450,29450,29400,378
|
|
20230619,133900,1203575850,29450,29450,29450,29450,170
|
|
20230619,133800,1198569350,29450,29400,29450,29400,214
|
|
20230619,133700,1192267950,29400,29450,29450,29400,282
|
|
20230619,133600,1183963100,29450,29400,29450,29350,1986
|
|
20230619,133500,1125576800,29350,29300,29350,29300,1348
|
|
20230619,133400,1086017750,29350,29300,29350,29300,278
|
|
20230619,133300,1077866650,29300,29350,29350,29300,354
|
|
20230619,133200,1067492250,29300,29300,29350,29250,84
|
|
20230619,133100,1065030000,29350,29300,29350,29300,90
|
|
20230619,133000,1062390150,29300,29350,29350,29300,230
|
|
20230619,132900,1055648150,29350,29300,29350,29300,924
|
|
20230619,132800,1028533850,29300,29300,29350,29200,621
|
|
20230619,132700,1010348450,29350,29300,29350,29250,227
|
|
20230619,132600,1003695300,29300,29250,29350,29250,612
|
|
20230619,132500,985754450,29250,29250,29250,29200,293
|
|
20230619,132400,977191150,29250,29200,29300,29200,744
|
|
20230619,132300,955434300,29200,29150,29250,29150,598
|
|
20230619,132200,937969650,29150,29250,29250,29150,501
|
|
20230619,132100,923335550,29200,29200,29250,29150,585
|
|
20230619,132000,906241750,29200,29200,29250,29150,441
|
|
20230619,131900,893363550,29200,29150,29200,29100,389
|
|
20230619,131800,882023950,29150,29150,29150,29100,104
|
|
20230619,131700,878993700,29150,29050,29150,29050,690
|
|
20230619,131600,858909250,29100,29100,29100,29050,277
|
|
20230619,131500,850849200,29050,29000,29050,29000,763
|
|
20230619,131400,828693400,29000,28950,29000,28950,253
|
|
20230619,131300,821361900,28950,29000,29000,28950,39
|
|
20230619,131200,820231050,28950,29000,29000,28950,69
|
|
20230619,131100,818230150,29000,28950,29000,28950,388
|
|
20230619,131000,806978250,28950,28950,29000,28950,168
|
|
20230619,130900,802110200,28950,28950,29000,28950,42
|
|
20230619,130800,800893400,28950,28950,29000,28950,306
|
|
20230619,130700,792034200,29000,29000,29000,28950,356
|
|
20230619,130600,781710450,29000,28950,29000,28950,144
|
|
20230619,130500,777535800,29000,29000,29000,29000,72
|
|
20230619,130400,775447800,29000,29050,29050,28950,1221
|
|
20230619,130300,740035300,29000,29050,29050,29000,198
|
|
20230619,130200,734290050,29050,29000,29050,29000,302
|
|
20230619,130100,725529200,29000,29000,29050,29000,113
|
|
20230619,130000,722247750,29000,29000,29000,28950,790
|
|
20230619,125900,699337900,29000,28950,29000,28900,376
|
|
20230619,125800,688448250,28950,28950,29000,28950,31
|
|
20230619,125700,687550000,28950,29000,29000,28900,895
|
|
20230619,125600,661667850,28900,28950,29000,28900,809
|
|
20230619,125500,638247100,28950,28950,28950,28900,400
|
|
20230619,125400,626681300,28950,28950,29050,28900,971
|
|
20230619,125300,598562650,28900,29000,29000,28900,423
|
|
20230619,125200,586315400,29000,28850,29000,28850,693
|
|
20230619,125100,566281750,28900,28900,28900,28850,502
|
|
20230619,125000,551791500,28900,28900,28950,28850,1285
|
|
20230619,124900,514663450,28900,29000,29100,28850,2094
|
|
20230619,124800,454027850,29050,28500,29050,28500,2350
|
|
20230619,124700,386167550,28500,28500,28500,28500,5
|
|
20230619,124600,386025050,28450,28450,28450,28450,2
|
|
20230619,124500,385968150,28450,28450,28450,28450,0
|
|
20230619,124400,385968150,28450,28450,28450,28450,4
|
|
20230619,124300,385854350,28500,28500,28500,28500,2
|
|
20230619,124200,385797350,28450,28450,28450,28450,9
|
|
20230619,124100,385541300,28450,28450,28450,28450,101
|
|
20230619,124000,382667850,28450,28450,28450,28450,1
|
|
20230619,123900,382639400,28450,28450,28450,28450,208
|
|
20230619,123800,376721800,28450,28450,28450,28450,1
|
|
20230619,123700,376693350,28450,28450,28450,28450,1
|
|
20230619,123600,376664900,28450,28450,28450,28450,3
|
|
20230619,123500,376579550,28450,28450,28450,28450,0
|
|
20230619,123400,376579550,28450,28450,28450,28450,1
|
|
20230619,123300,376551100,28450,28500,28500,28450,13
|
|
20230619,123200,376180750,28450,28450,28450,28450,1
|
|
20230619,123100,376152300,28450,28450,28450,28450,0
|
|
20230619,123000,376152300,28450,28400,28450,28400,20
|
|
20230619,122900,375583350,28400,28450,28450,28400,85
|
|
20230619,122800,373165150,28450,28450,28450,28450,0
|
|
20230619,122700,373165150,28450,28450,28450,28450,4
|
|
20230619,122600,373051350,28450,28450,28450,28450,0
|
|
20230619,122500,373051350,28450,28450,28450,28450,1
|
|
20230619,122400,373022900,28450,28450,28450,28450,11
|
|
20230619,122300,372709950,28450,28450,28450,28450,122
|
|
20230619,122200,369239050,28450,28450,28450,28450,0
|
|
20230619,122100,369239050,28450,28450,28450,28450,4
|
|
20230619,122000,369125250,28450,28450,28450,28450,0
|
|
20230619,121900,369125250,28450,28450,28450,28450,27
|
|
20230619,121800,368357100,28450,28450,28500,28450,53
|
|
20230619,121700,366849150,28450,28450,28450,28450,1
|
|
20230619,121600,366820700,28450,28450,28450,28450,4
|
|
20230619,121500,366706900,28450,28450,28450,28450,1
|
|
20230619,121400,366678450,28450,28450,28450,28450,1
|
|
20230619,121300,366650000,28450,28450,28450,28450,2
|
|
20230619,121200,366593100,28450,28450,28450,28450,1
|
|
20230619,121100,366564650,28500,28500,28500,28500,3
|
|
20230619,121000,366479150,28450,28450,28450,28450,2
|
|
20230619,120900,366422250,28450,28450,28450,28450,1
|
|
20230619,120800,366393800,28450,28450,28450,28450,0
|
|
20230619,120700,366393800,28450,28450,28450,28450,3
|
|
20230619,120600,366308450,28450,28500,28500,28450,3
|
|
20230619,120500,366223050,28500,28450,28500,28450,11
|
|
20230619,120400,365909600,28450,28450,28450,28450,1
|
|
20230619,120300,365881150,28450,28450,28450,28450,7
|
|
20230619,120200,365682000,28450,28450,28450,28450,2
|
|
20230619,120100,365625100,28450,28450,28450,28450,2
|
|
20230619,120000,365568200,28450,28450,28450,28450,2
|
|
20230619,115900,365511300,28450,28450,28450,28450,1
|
|
20230619,115800,365482850,28450,28450,28450,28450,1
|
|
20230619,115700,365454400,28450,28450,28450,28450,1
|
|
20230619,115600,365425950,28450,28450,28450,28450,92
|
|
20230619,115500,362808550,28450,28450,28450,28450,30
|
|
20230619,115400,361955050,28450,28450,28450,28450,2
|
|
20230619,115300,361898150,28450,28450,28450,28450,104
|
|
20230619,115200,358939350,28450,28450,28450,28450,10
|
|
20230619,115100,358654850,28450,28450,28450,28450,1
|
|
20230619,115000,358626400,28450,28450,28500,28450,106
|
|
20230619,114900,355610650,28450,28450,28450,28450,1
|
|
20230619,114800,355582200,28450,28450,28450,28450,0
|
|
20230619,114700,355582200,28450,28450,28450,28450,2
|
|
20230619,114600,355525300,28450,28450,28450,28450,0
|
|
20230619,114500,355525300,28450,28450,28450,28450,1
|
|
20230619,114400,355496850,28450,28450,28450,28450,3
|
|
20230619,114300,355411500,28450,28450,28450,28450,8
|
|
20230619,114200,355183900,28450,28450,28450,28450,2
|
|
20230619,114100,355127000,28450,28450,28450,28450,18
|
|
20230619,114000,354614900,28450,28450,28450,28450,0
|
|
20230619,113900,354614900,28450,28450,28450,28450,2
|
|
20230619,113800,354558000,28450,28500,28500,28450,61
|
|
20230619,113700,352822500,28450,28450,28450,28450,4
|
|
20230619,113600,352708700,28450,28350,28450,28350,360
|
|
20230619,113500,342466900,28350,28350,28350,28350,0
|
|
20230619,113400,342466900,28350,28450,28450,28350,2
|
|
20230619,113300,342410100,28350,28350,28350,28350,2
|
|
20230619,113200,342353400,28350,28400,28400,28350,290
|
|
20230619,113100,334117450,28400,28400,28400,28400,2
|
|
20230619,113000,334060650,28400,28400,28400,28400,1
|
|
20230619,112900,334032250,28450,28450,28450,28450,4
|
|
20230619,112800,333918450,28450,28450,28450,28450,6
|
|
20230619,112700,333747750,28450,28450,28450,28450,4
|
|
20230619,112600,333633950,28450,28500,28500,28450,7
|
|
20230619,112500,333434750,28400,28400,28400,28400,0
|
|
20230619,112400,333434750,28400,28450,28450,28400,5
|
|
20230619,112300,333292550,28400,28400,28400,28400,1
|
|
20230619,112200,333264150,28500,28500,28500,28500,0
|
|
20230619,112100,333264150,28500,28400,28500,28400,3
|
|
20230619,112000,333178800,28450,28400,28450,28400,2
|
|
20230619,111900,333121950,28400,28400,28400,28400,1
|
|
20230619,111800,333093550,28400,28400,28400,28400,1
|
|
20230619,111700,333065150,28400,28400,28400,28400,0
|
|
20230619,111600,333065150,28400,28400,28400,28400,0
|
|
20230619,111500,333065150,28400,28400,28400,28400,1
|
|
20230619,111400,333036750,28400,28400,28400,28400,4
|
|
20230619,111300,332923150,28400,28400,28400,28400,3
|
|
20230619,111200,332837950,28550,28450,28550,28450,14
|
|
20230619,111100,332439550,28400,28450,28450,28400,2
|
|
20230619,111000,332382700,28550,28550,28550,28550,8
|
|
20230619,110900,332154300,28450,28450,28450,28450,0
|
|
20230619,110800,332154300,28450,28450,28450,28450,0
|
|
20230619,110700,332154300,28450,28450,28450,28450,43
|
|
20230619,110600,330930950,28450,28450,28450,28450,11
|
|
20230619,110500,330618000,28500,28500,28500,28500,2
|
|
20230619,110400,330561000,28450,28450,28450,28450,4
|
|
20230619,110300,330447200,28500,28500,28500,28500,387
|
|
20230619,110200,319417700,28450,28450,28450,28450,0
|
|
20230619,110100,319417700,28450,28450,28450,28450,0
|
|
20230619,110000,319417700,28450,28450,28450,28450,0
|
|
20230619,105900,319417700,28450,28450,28450,28450,1
|
|
20230619,105800,319389250,28450,28450,28450,28450,0
|
|
20230619,105700,319389250,28450,28450,28450,28450,0
|
|
20230619,105600,319389250,28450,28450,28450,28450,0
|
|
20230619,105500,319389250,28450,28450,28450,28450,0
|
|
20230619,105400,319389250,28450,28450,28450,28450,112
|
|
20230619,105300,316202850,28400,28400,28400,28400,10
|
|
20230619,105200,315918850,28400,28400,28400,28400,0
|
|
20230619,105100,315918850,28400,28400,28400,28400,2
|
|
20230619,105000,315862050,28400,28400,28400,28400,2
|
|
20230619,104900,315805250,28350,28350,28350,28350,0
|
|
20230619,104800,315805250,28350,28350,28350,28350,149
|
|
20230619,104700,311581100,28350,28350,28350,28350,0
|
|
20230619,104600,311581100,28350,28400,28400,28350,251
|
|
20230619,104500,304458250,28400,28400,28400,28400,293
|
|
20230619,104400,296137050,28400,28450,28450,28400,207
|
|
20230619,104300,290256850,28450,28450,28450,28450,0
|
|
20230619,104200,290256850,28450,28450,28450,28450,0
|
|
20230619,104100,290256850,28450,28450,28450,28450,74
|
|
20230619,104000,288151550,28450,28450,28450,28450,100
|
|
20230619,103900,285306550,28450,28450,28450,28450,0
|
|
20230619,103800,285306550,28450,28450,28450,28450,0
|
|
20230619,103700,285306550,28450,28450,28450,28450,5
|
|
20230619,103600,285164300,28400,28400,28400,28400,0
|
|
20230619,103500,285164300,28400,28400,28400,28400,0
|
|
20230619,103400,285164300,28400,28400,28400,28400,0
|
|
20230619,103300,285164300,28400,28400,28400,28400,1
|
|
20230619,103200,285135900,28450,28450,28450,28450,10
|
|
20230619,103100,284851400,28450,28450,28450,28450,23
|
|
20230619,103000,284197050,28450,28450,28450,28450,14
|
|
20230619,102900,283798750,28450,28450,28450,28450,0
|
|
20230619,102800,283798750,28450,28450,28450,28450,0
|
|
20230619,102700,283798750,28450,28450,28450,28450,2
|
|
20230619,102600,283741850,28350,28400,28400,28350,500
|
|
20230619,102500,269563400,28450,28450,28450,28450,105
|
|
20230619,102400,266576150,28500,28500,28500,28500,0
|
|
20230619,102300,266576150,28500,28450,28500,28450,4
|
|
20230619,102200,266462200,28400,28400,28400,28400,1
|
|
20230619,102100,266433800,28400,28400,28400,28400,0
|
|
20230619,102000,266433800,28400,28400,28400,28400,0
|
|
20230619,101900,266433800,28400,28450,28450,28400,875
|
|
20230619,101800,241578300,28450,28450,28450,28450,491
|
|
20230619,101700,227609350,28450,28450,28450,28450,100
|
|
20230619,101600,224764350,28450,28450,28450,28450,0
|
|
20230619,101500,224764350,28450,28450,28450,28450,44
|
|
20230619,101400,223512550,28500,28500,28500,28500,1
|
|
20230619,101300,223484050,28400,28400,28400,28400,0
|
|
20230619,101200,223484050,28400,28400,28400,28400,0
|
|
20230619,101100,223484050,28400,28400,28400,28400,0
|
|
20230619,101000,223484050,28400,28450,28450,28400,80
|
|
20230619,100900,221211800,28500,28500,28500,28500,15
|
|
20230619,100800,220784300,28500,28500,28500,28500,11
|
|
20230619,100700,220470800,28450,28450,28450,28450,2
|
|
20230619,100600,220413900,28400,28400,28400,28400,0
|
|
20230619,100500,220413900,28400,28400,28400,28400,45
|
|
20230619,100400,219135900,28300,28400,28400,28300,890
|
|
20230619,100300,193900950,28450,28450,28450,28450,0
|
|
20230619,100200,193900950,28450,28450,28450,28450,0
|
|
20230619,100100,193900950,28450,28450,28450,28450,0
|
|
20230619,100000,193900950,28450,28450,28450,28450,80
|
|
20230619,095900,191624950,28450,28450,28450,28450,0
|
|
20230619,095800,191624950,28450,28450,28450,28450,1
|
|
20230619,095700,191596500,28400,28500,28500,28400,42
|
|
20230619,095600,190399700,28450,28450,28450,28450,0
|
|
20230619,095500,190399700,28450,28450,28450,28450,0
|
|
20230619,095400,190399700,28450,28450,28450,28450,2
|
|
20230619,095300,190342800,28350,28350,28350,28350,0
|
|
20230619,095200,190342800,28350,28350,28350,28350,0
|
|
20230619,095100,190342800,28350,28350,28350,28350,0
|
|
20230619,095000,190342800,28350,28500,28500,28350,772
|
|
20230619,094900,168427500,28500,28500,28500,28500,0
|
|
20230619,094800,168427500,28500,28500,28500,28500,0
|
|
20230619,094700,168427500,28500,28500,28500,28500,273
|
|
20230619,094600,160647000,28500,28500,28500,28500,29
|
|
20230619,094500,159820500,28500,28500,28500,28500,2
|
|
20230619,094400,159763500,28400,28400,28400,28400,51
|
|
20230619,094300,158315100,28400,28400,28400,28400,1
|
|
20230619,094200,158286700,28400,28400,28400,28400,1
|
|
20230619,094100,158258300,28450,28450,28450,28450,57
|
|
20230619,094000,156636650,28450,28450,28450,28450,0
|
|
20230619,093900,156636650,28450,28450,28450,28450,51
|
|
20230619,093800,155185700,28450,28400,28450,28400,302
|
|
20230619,093700,146603000,28400,28400,28400,28400,12
|
|
20230619,093600,146262200,28400,28400,28400,28400,1
|
|
20230619,093500,146233800,28400,28400,28400,28400,283
|
|
20230619,093400,138196600,28400,28400,28400,28400,1
|
|
20230619,093300,138168200,28400,28400,28400,28400,1
|
|
20230619,093200,138139800,28450,28400,28450,28400,13
|
|
20230619,093100,137770250,28450,28450,28450,28450,84
|
|
20230619,093000,135380450,28450,28450,28450,28450,36
|
|
20230619,092900,134356250,28450,28500,28500,28450,212
|
|
20230619,092800,128320100,28500,28550,28550,28500,3
|
|
20230619,092700,128234500,28500,28500,28500,28500,1
|
|
20230619,092600,128206000,28500,28550,28550,28500,7
|
|
20230619,092500,128006200,28550,28550,28550,28550,1
|
|
20230619,092400,127977650,28550,28550,28550,28550,330
|
|
20230619,092300,118556150,28550,28550,28600,28550,9
|
|
20230619,092200,118298850,28600,28600,28600,28550,369
|
|
20230619,092100,107747500,28600,28650,28650,28600,3
|
|
20230619,092000,107661600,28650,28600,28650,28600,250
|
|
20230619,091900,100509050,28650,28650,28650,28650,10
|
|
20230619,091800,100222550,28600,28600,28600,28600,0
|
|
20230619,091700,100222550,28600,28600,28600,28600,1
|
|
20230619,091600,100193950,28600,28600,28600,28600,6
|
|
20230619,091500,100022350,28700,28700,28700,28700,8
|
|
20230619,091400,99792750,28700,28700,28700,28700,45
|
|
20230619,091300,98501250,28700,28700,28750,28600,52
|
|
20230619,091200,97013600,28600,28650,28650,28600,150
|
|
20230619,091100,92721150,28650,28650,28650,28650,6
|
|
20230619,091000,92549250,28650,28650,28650,28650,1
|
|
20230619,090900,92520600,28700,28650,28700,28650,103
|
|
20230619,090800,89564550,28700,28700,28700,28700,40
|
|
20230619,090700,88416550,28700,28700,28700,28700,202
|
|
20230619,090600,82619150,28700,28700,28750,28700,157
|
|
20230619,090500,78112700,28750,28750,28750,28750,86
|
|
20230619,090400,75640200,28750,28750,28850,28750,571
|
|
20230619,090300,59201800,28800,28750,28800,28750,101
|
|
20230619,090200,56293050,28750,28800,28900,28750,583
|
|
20230619,090100,39504850,28800,28800,28950,28800,57
|
|
20230619,090000,37856550,28800,28850,28950,28800,1313
|