850 lines
44 KiB
CSV
850 lines
44 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230621,230700,1407215300,42300,42300,42300,42300,1171
|
|
20230621,230600,1407215300,42300,42300,42300,42300,0
|
|
20230621,230500,1407215300,42300,42300,42300,42300,0
|
|
20230621,230400,1407215300,42300,42300,42300,42300,0
|
|
20230621,230300,1407215300,42300,42300,42300,42300,0
|
|
20230621,230200,1407215300,42300,42300,42300,42300,0
|
|
20230621,230100,1407215300,42300,42300,42300,42300,0
|
|
20230621,230000,1407215300,42300,42300,42300,42300,0
|
|
20230621,225900,1407215300,42300,42300,42300,42300,0
|
|
20230621,225800,1407215300,42300,42300,42300,42300,0
|
|
20230621,225700,1407215300,42300,42300,42300,42300,0
|
|
20230621,225600,1407215300,42300,42300,42300,42300,0
|
|
20230621,225500,1407215300,42300,42300,42300,42300,0
|
|
20230621,225400,1407215300,42300,42300,42300,42300,0
|
|
20230621,225300,1407215300,42300,42300,42300,42300,0
|
|
20230621,225200,1407215300,42300,42300,42300,42300,0
|
|
20230621,225100,1407215300,42300,42300,42300,42300,0
|
|
20230621,225000,1407215300,42300,42300,42300,42300,0
|
|
20230621,224900,1407215300,42300,42300,42300,42300,0
|
|
20230621,224800,1407215300,42300,42300,42300,42300,0
|
|
20230621,224700,1407215300,42300,42300,42300,42300,0
|
|
20230621,224600,1407215300,42300,42300,42300,42300,0
|
|
20230621,224500,1407215300,42300,42300,42300,42300,0
|
|
20230621,224400,1407215300,42300,42300,42300,42300,0
|
|
20230621,224300,1407215300,42300,42300,42300,42300,0
|
|
20230621,224200,1407215300,42300,42300,42300,42300,0
|
|
20230621,224100,1407215300,42300,42300,42300,42300,0
|
|
20230621,224000,1407215300,42300,42300,42300,42300,0
|
|
20230621,223900,1407215300,42300,42300,42300,42300,0
|
|
20230621,223800,1407215300,42300,42300,42300,42300,0
|
|
20230621,223700,1407215300,42300,42300,42300,42300,1171
|
|
20230621,223600,1407215300,42300,42300,42300,42300,0
|
|
20230621,223500,1407215300,42300,42300,42300,42300,0
|
|
20230621,223400,1407215300,42300,42300,42300,42300,0
|
|
20230621,223300,1407215300,42300,42300,42300,42300,0
|
|
20230621,223200,1407215300,42300,42300,42300,42300,0
|
|
20230621,223100,1407215300,42300,42300,42300,42300,0
|
|
20230621,223000,1407215300,42300,42300,42300,42300,0
|
|
20230621,222900,1407215300,42300,42300,42300,42300,0
|
|
20230621,222800,1407215300,42300,42300,42300,42300,0
|
|
20230621,222700,1407215300,42300,42300,42300,42300,0
|
|
20230621,222600,1407215300,42300,42300,42300,42300,0
|
|
20230621,222500,1407215300,42300,42300,42300,42300,0
|
|
20230621,222400,1407215300,42300,42300,42300,42300,0
|
|
20230621,222300,1407215300,42300,42300,42300,42300,0
|
|
20230621,222200,1407215300,42300,42300,42300,42300,0
|
|
20230621,222100,1407215300,42300,42300,42300,42300,0
|
|
20230621,222000,1407215300,42300,42300,42300,42300,0
|
|
20230621,221900,1407215300,42300,42300,42300,42300,0
|
|
20230621,221800,1407215300,42300,42300,42300,42300,0
|
|
20230621,221700,1407215300,42300,42300,42300,42300,0
|
|
20230621,221600,1407215300,42300,42300,42300,42300,0
|
|
20230621,221500,1407215300,42300,42300,42300,42300,0
|
|
20230621,221400,1407215300,42300,42300,42300,42300,0
|
|
20230621,221300,1407215300,42300,42300,42300,42300,0
|
|
20230621,221200,1407215300,42300,42300,42300,42300,0
|
|
20230621,221100,1407215300,42300,42300,42300,42300,0
|
|
20230621,221000,1407215300,42300,42300,42300,42300,0
|
|
20230621,220900,1407215300,42300,42300,42300,42300,0
|
|
20230621,220800,1407215300,42300,42300,42300,42300,0
|
|
20230621,220700,1407215300,42300,42300,42300,42300,1171
|
|
20230621,220600,1407215300,42300,42300,42300,42300,0
|
|
20230621,220500,1407215300,42300,42300,42300,42300,0
|
|
20230621,220400,1407215300,42300,42300,42300,42300,0
|
|
20230621,220300,1407215300,42300,42300,42300,42300,0
|
|
20230621,220200,1407215300,42300,42300,42300,42300,0
|
|
20230621,220100,1407215300,42300,42300,42300,42300,0
|
|
20230621,220000,1407215300,42300,42300,42300,42300,0
|
|
20230621,215900,1407215300,42300,42300,42300,42300,0
|
|
20230621,215800,1407215300,42300,42300,42300,42300,0
|
|
20230621,215700,1407215300,42300,42300,42300,42300,0
|
|
20230621,215600,1407215300,42300,42300,42300,42300,0
|
|
20230621,215500,1407215300,42300,42300,42300,42300,0
|
|
20230621,215400,1407215300,42300,42300,42300,42300,0
|
|
20230621,215300,1407215300,42300,42300,42300,42300,0
|
|
20230621,215200,1407215300,42300,42300,42300,42300,0
|
|
20230621,215100,1407215300,42300,42300,42300,42300,0
|
|
20230621,215000,1407215300,42300,42300,42300,42300,0
|
|
20230621,214900,1407215300,42300,42300,42300,42300,0
|
|
20230621,214800,1407215300,42300,42300,42300,42300,0
|
|
20230621,214700,1407215300,42300,42300,42300,42300,0
|
|
20230621,214600,1407215300,42300,42300,42300,42300,0
|
|
20230621,214500,1407215300,42300,42300,42300,42300,0
|
|
20230621,214400,1407215300,42300,42300,42300,42300,0
|
|
20230621,214300,1407215300,42300,42300,42300,42300,0
|
|
20230621,214200,1407215300,42300,42300,42300,42300,0
|
|
20230621,214100,1407215300,42300,42300,42300,42300,0
|
|
20230621,214000,1407215300,42300,42300,42300,42300,0
|
|
20230621,213900,1407215300,42300,42300,42300,42300,0
|
|
20230621,213800,1407215300,42300,42300,42300,42300,0
|
|
20230621,213700,1407215300,42300,42300,42300,42300,1171
|
|
20230621,213600,1407215300,42300,42300,42300,42300,0
|
|
20230621,213500,1407215300,42300,42300,42300,42300,0
|
|
20230621,213400,1407215300,42300,42300,42300,42300,0
|
|
20230621,213300,1407215300,42300,42300,42300,42300,0
|
|
20230621,213200,1407215300,42300,42300,42300,42300,0
|
|
20230621,213100,1407215300,42300,42300,42300,42300,0
|
|
20230621,213000,1407215300,42300,42300,42300,42300,0
|
|
20230621,212900,1407215300,42300,42300,42300,42300,0
|
|
20230621,212800,1407215300,42300,42300,42300,42300,0
|
|
20230621,212700,1407215300,42300,42300,42300,42300,0
|
|
20230621,212600,1407215300,42300,42300,42300,42300,0
|
|
20230621,212500,1407215300,42300,42300,42300,42300,0
|
|
20230621,212400,1407215300,42300,42300,42300,42300,0
|
|
20230621,212300,1407215300,42300,42300,42300,42300,0
|
|
20230621,212200,1407215300,42300,42300,42300,42300,0
|
|
20230621,212100,1407215300,42300,42300,42300,42300,0
|
|
20230621,212000,1407215300,42300,42300,42300,42300,0
|
|
20230621,211900,1407215300,42300,42300,42300,42300,0
|
|
20230621,211800,1407215300,42300,42300,42300,42300,0
|
|
20230621,211700,1407215300,42300,42300,42300,42300,0
|
|
20230621,211600,1407215300,42300,42300,42300,42300,0
|
|
20230621,211500,1407215300,42300,42300,42300,42300,0
|
|
20230621,211400,1407215300,42300,42300,42300,42300,0
|
|
20230621,211300,1407215300,42300,42300,42300,42300,0
|
|
20230621,211200,1407215300,42300,42300,42300,42300,0
|
|
20230621,211100,1407215300,42300,42300,42300,42300,0
|
|
20230621,211000,1407215300,42300,42300,42300,42300,0
|
|
20230621,210900,1407215300,42300,42300,42300,42300,0
|
|
20230621,210800,1407215300,42300,42300,42300,42300,0
|
|
20230621,210700,1407215300,42300,42300,42300,42300,1171
|
|
20230621,210600,1407215300,42300,42300,42300,42300,0
|
|
20230621,210500,1407215300,42300,42300,42300,42300,0
|
|
20230621,210400,1407215300,42300,42300,42300,42300,0
|
|
20230621,210300,1407215300,42300,42300,42300,42300,0
|
|
20230621,210200,1407215300,42300,42300,42300,42300,0
|
|
20230621,210100,1407215300,42300,42300,42300,42300,0
|
|
20230621,210000,1407215300,42300,42300,42300,42300,0
|
|
20230621,205900,1407215300,42300,42300,42300,42300,0
|
|
20230621,205800,1407215300,42300,42300,42300,42300,0
|
|
20230621,205700,1407215300,42300,42300,42300,42300,0
|
|
20230621,205600,1407215300,42300,42300,42300,42300,0
|
|
20230621,205500,1407215300,42300,42300,42300,42300,0
|
|
20230621,205400,1407215300,42300,42300,42300,42300,0
|
|
20230621,205300,1407215300,42300,42300,42300,42300,0
|
|
20230621,205200,1407215300,42300,42300,42300,42300,0
|
|
20230621,205100,1407215300,42300,42300,42300,42300,0
|
|
20230621,205000,1407215300,42300,42300,42300,42300,0
|
|
20230621,204900,1407215300,42300,42300,42300,42300,0
|
|
20230621,204800,1407215300,42300,42300,42300,42300,0
|
|
20230621,204700,1407215300,42300,42300,42300,42300,0
|
|
20230621,204600,1407215300,42300,42300,42300,42300,0
|
|
20230621,204500,1407215300,42300,42300,42300,42300,0
|
|
20230621,204400,1407215300,42300,42300,42300,42300,0
|
|
20230621,204300,1407215300,42300,42300,42300,42300,0
|
|
20230621,204200,1407215300,42300,42300,42300,42300,0
|
|
20230621,204100,1407215300,42300,42300,42300,42300,0
|
|
20230621,204000,1407215300,42300,42300,42300,42300,0
|
|
20230621,203900,1407215300,42300,42300,42300,42300,0
|
|
20230621,203800,1407215300,42300,42300,42300,42300,0
|
|
20230621,203700,1407215300,42300,42300,42300,42300,1171
|
|
20230621,203600,1407215300,42300,42300,42300,42300,0
|
|
20230621,203500,1407215300,42300,42300,42300,42300,0
|
|
20230621,203400,1407215300,42300,42300,42300,42300,0
|
|
20230621,203300,1407215300,42300,42300,42300,42300,0
|
|
20230621,203200,1407215300,42300,42300,42300,42300,0
|
|
20230621,203100,1407215300,42300,42300,42300,42300,0
|
|
20230621,203000,1407215300,42300,42300,42300,42300,0
|
|
20230621,202900,1407215300,42300,42300,42300,42300,0
|
|
20230621,202800,1407215300,42300,42300,42300,42300,0
|
|
20230621,202700,1407215300,42300,42300,42300,42300,0
|
|
20230621,202600,1407215300,42300,42300,42300,42300,0
|
|
20230621,202500,1407215300,42300,42300,42300,42300,0
|
|
20230621,202400,1407215300,42300,42300,42300,42300,0
|
|
20230621,202300,1407215300,42300,42300,42300,42300,0
|
|
20230621,202200,1407215300,42300,42300,42300,42300,0
|
|
20230621,202100,1407215300,42300,42300,42300,42300,0
|
|
20230621,202000,1407215300,42300,42300,42300,42300,0
|
|
20230621,201900,1407215300,42300,42300,42300,42300,0
|
|
20230621,201800,1407215300,42300,42300,42300,42300,0
|
|
20230621,201700,1407215300,42300,42300,42300,42300,0
|
|
20230621,201600,1407215300,42300,42300,42300,42300,0
|
|
20230621,201500,1407215300,42300,42300,42300,42300,0
|
|
20230621,201400,1407215300,42300,42300,42300,42300,0
|
|
20230621,201300,1407215300,42300,42300,42300,42300,0
|
|
20230621,201200,1407215300,42300,42300,42300,42300,0
|
|
20230621,201100,1407215300,42300,42300,42300,42300,0
|
|
20230621,201000,1407215300,42300,42300,42300,42300,0
|
|
20230621,200900,1407215300,42300,42300,42300,42300,0
|
|
20230621,200800,1407215300,42300,42300,42300,42300,0
|
|
20230621,200700,1407215300,42300,42300,42300,42300,1171
|
|
20230621,200600,1407215300,42300,42300,42300,42300,0
|
|
20230621,200500,1407215300,42300,42300,42300,42300,0
|
|
20230621,200400,1407215300,42300,42300,42300,42300,0
|
|
20230621,200300,1407215300,42300,42300,42300,42300,0
|
|
20230621,200200,1407215300,42300,42300,42300,42300,0
|
|
20230621,200100,1407215300,42300,42300,42300,42300,0
|
|
20230621,200000,1407215300,42300,42300,42300,42300,0
|
|
20230621,195900,1407215300,42300,42300,42300,42300,0
|
|
20230621,195800,1407215300,42300,42300,42300,42300,0
|
|
20230621,195700,1407215300,42300,42300,42300,42300,0
|
|
20230621,195600,1407215300,42300,42300,42300,42300,0
|
|
20230621,195500,1407215300,42300,42300,42300,42300,0
|
|
20230621,195400,1407215300,42300,42300,42300,42300,0
|
|
20230621,195300,1407215300,42300,42300,42300,42300,0
|
|
20230621,195200,1407215300,42300,42300,42300,42300,0
|
|
20230621,195100,1407215300,42300,42300,42300,42300,0
|
|
20230621,195000,1407215300,42300,42300,42300,42300,0
|
|
20230621,194900,1407215300,42300,42300,42300,42300,0
|
|
20230621,194800,1407215300,42300,42300,42300,42300,0
|
|
20230621,194700,1407215300,42300,42300,42300,42300,0
|
|
20230621,194600,1407215300,42300,42300,42300,42300,0
|
|
20230621,194500,1407215300,42300,42300,42300,42300,0
|
|
20230621,194400,1407215300,42300,42300,42300,42300,0
|
|
20230621,194300,1407215300,42300,42300,42300,42300,0
|
|
20230621,194200,1407215300,42300,42300,42300,42300,0
|
|
20230621,194100,1407215300,42300,42300,42300,42300,0
|
|
20230621,194000,1407215300,42300,42300,42300,42300,0
|
|
20230621,193900,1407215300,42300,42300,42300,42300,0
|
|
20230621,193800,1407215300,42300,42300,42300,42300,0
|
|
20230621,193700,1407215300,42300,42300,42300,42300,1171
|
|
20230621,193600,1407215300,42300,42300,42300,42300,0
|
|
20230621,193500,1407215300,42300,42300,42300,42300,0
|
|
20230621,193400,1407215300,42300,42300,42300,42300,0
|
|
20230621,193300,1407215300,42300,42300,42300,42300,0
|
|
20230621,193200,1407215300,42300,42300,42300,42300,0
|
|
20230621,193100,1407215300,42300,42300,42300,42300,0
|
|
20230621,193000,1407215300,42300,42300,42300,42300,0
|
|
20230621,192900,1407215300,42300,42300,42300,42300,0
|
|
20230621,192800,1407215300,42300,42300,42300,42300,0
|
|
20230621,192700,1407215300,42300,42300,42300,42300,0
|
|
20230621,192600,1407215300,42300,42300,42300,42300,0
|
|
20230621,192500,1407215300,42300,42300,42300,42300,0
|
|
20230621,192400,1407215300,42300,42300,42300,42300,0
|
|
20230621,192300,1407215300,42300,42300,42300,42300,0
|
|
20230621,192200,1407215300,42300,42300,42300,42300,0
|
|
20230621,192100,1407215300,42300,42300,42300,42300,0
|
|
20230621,192000,1407215300,42300,42300,42300,42300,0
|
|
20230621,191900,1407215300,42300,42300,42300,42300,0
|
|
20230621,191800,1407215300,42300,42300,42300,42300,0
|
|
20230621,191700,1407215300,42300,42300,42300,42300,0
|
|
20230621,191600,1407215300,42300,42300,42300,42300,0
|
|
20230621,191500,1407215300,42300,42300,42300,42300,0
|
|
20230621,191400,1407215300,42300,42300,42300,42300,0
|
|
20230621,191300,1407215300,42300,42300,42300,42300,0
|
|
20230621,191200,1407215300,42300,42300,42300,42300,0
|
|
20230621,191100,1407215300,42300,42300,42300,42300,0
|
|
20230621,191000,1407215300,42300,42300,42300,42300,0
|
|
20230621,190900,1407215300,42300,42300,42300,42300,0
|
|
20230621,190800,1407215300,42300,42300,42300,42300,0
|
|
20230621,190700,1407215300,42300,42300,42300,42300,1171
|
|
20230621,190600,1407215300,42300,42300,42300,42300,0
|
|
20230621,190500,1407215300,42300,42300,42300,42300,0
|
|
20230621,190400,1407215300,42300,42300,42300,42300,0
|
|
20230621,190300,1407215300,42300,42300,42300,42300,0
|
|
20230621,190200,1407215300,42300,42300,42300,42300,0
|
|
20230621,190100,1407215300,42300,42300,42300,42300,0
|
|
20230621,190000,1407215300,42300,42300,42300,42300,0
|
|
20230621,185900,1407215300,42300,42300,42300,42300,0
|
|
20230621,185800,1407215300,42300,42300,42300,42300,0
|
|
20230621,185700,1407215300,42300,42300,42300,42300,0
|
|
20230621,185600,1407215300,42300,42300,42300,42300,0
|
|
20230621,185500,1407215300,42300,42300,42300,42300,0
|
|
20230621,185400,1407215300,42300,42300,42300,42300,0
|
|
20230621,185300,1407215300,42300,42300,42300,42300,0
|
|
20230621,185200,1407215300,42300,42300,42300,42300,0
|
|
20230621,185100,1407215300,42300,42300,42300,42300,0
|
|
20230621,185000,1407215300,42300,42300,42300,42300,0
|
|
20230621,184900,1407215300,42300,42300,42300,42300,0
|
|
20230621,184800,1407215300,42300,42300,42300,42300,0
|
|
20230621,184700,1407215300,42300,42300,42300,42300,0
|
|
20230621,184600,1407215300,42300,42300,42300,42300,0
|
|
20230621,184500,1407215300,42300,42300,42300,42300,0
|
|
20230621,184400,1407215300,42300,42300,42300,42300,0
|
|
20230621,184300,1407215300,42300,42300,42300,42300,0
|
|
20230621,184200,1407215300,42300,42300,42300,42300,0
|
|
20230621,184100,1407215300,42300,42300,42300,42300,0
|
|
20230621,184000,1407215300,42300,42300,42300,42300,0
|
|
20230621,183900,1407215300,42300,42300,42300,42300,0
|
|
20230621,183800,1407215300,42300,42300,42300,42300,0
|
|
20230621,183700,1407215300,42300,42300,42300,42300,1171
|
|
20230621,183600,1407215300,42300,42300,42300,42300,0
|
|
20230621,183500,1407215300,42300,42300,42300,42300,0
|
|
20230621,183400,1407215300,42300,42300,42300,42300,0
|
|
20230621,183300,1407215300,42300,42300,42300,42300,0
|
|
20230621,183200,1407215300,42300,42300,42300,42300,0
|
|
20230621,183100,1407215300,42300,42300,42300,42300,0
|
|
20230621,183000,1407215300,42300,42300,42300,42300,0
|
|
20230621,182900,1407215300,42300,42300,42300,42300,0
|
|
20230621,182800,1407215300,42300,42300,42300,42300,0
|
|
20230621,182700,1407215300,42300,42300,42300,42300,0
|
|
20230621,182600,1407215300,42300,42300,42300,42300,0
|
|
20230621,182500,1407215300,42300,42300,42300,42300,0
|
|
20230621,182400,1407215300,42300,42300,42300,42300,0
|
|
20230621,182300,1407215300,42300,42300,42300,42300,0
|
|
20230621,182200,1407215300,42300,42300,42300,42300,0
|
|
20230621,182100,1407215300,42300,42300,42300,42300,0
|
|
20230621,182000,1407215300,42300,42300,42300,42300,0
|
|
20230621,181900,1407215300,42300,42300,42300,42300,0
|
|
20230621,181800,1407215300,42300,42300,42300,42300,0
|
|
20230621,181700,1407215300,42300,42300,42300,42300,0
|
|
20230621,181600,1407215300,42300,42300,42300,42300,0
|
|
20230621,181500,1407215300,42300,42300,42300,42300,0
|
|
20230621,181400,1407215300,42300,42300,42300,42300,0
|
|
20230621,181300,1407215300,42300,42300,42300,42300,0
|
|
20230621,181200,1407215300,42300,42300,42300,42300,0
|
|
20230621,181100,1407215300,42300,42300,42300,42300,0
|
|
20230621,181000,1407215300,42300,42300,42300,42300,0
|
|
20230621,180900,1407215300,42300,42300,42300,42300,0
|
|
20230621,180800,1407215300,42300,42300,42300,42300,0
|
|
20230621,180700,1407215300,42300,42300,42300,42300,1171
|
|
20230621,180600,1407215300,42300,42300,42300,42300,0
|
|
20230621,180500,1407215300,42300,42300,42300,42300,0
|
|
20230621,180400,1407215300,42300,42300,42300,42300,0
|
|
20230621,180300,1407215300,42300,42300,42300,42300,0
|
|
20230621,180200,1407215300,42300,42300,42300,42300,0
|
|
20230621,180100,1407215300,42300,42300,42300,42300,0
|
|
20230621,180000,1407215300,42300,42300,42300,42300,0
|
|
20230621,175900,1407215300,42300,42300,42300,42300,0
|
|
20230621,175800,1407215300,42300,42300,42300,42300,0
|
|
20230621,175700,1407215300,42300,42300,42300,42300,0
|
|
20230621,175600,1407215300,42300,42300,42300,42300,0
|
|
20230621,175500,1407215300,42300,42300,42300,42300,0
|
|
20230621,175400,1407215300,42300,42300,42300,42300,0
|
|
20230621,175300,1407215300,42300,42300,42300,42300,0
|
|
20230621,175200,1407215300,42300,42300,42300,42300,0
|
|
20230621,175100,1407215300,42300,42300,42300,42300,0
|
|
20230621,175000,1407215300,42300,42300,42300,42300,0
|
|
20230621,174900,1407215300,42300,42300,42300,42300,0
|
|
20230621,174800,1407215300,42300,42300,42300,42300,0
|
|
20230621,174700,1407215300,42300,42300,42300,42300,0
|
|
20230621,174600,1407215300,42300,42300,42300,42300,0
|
|
20230621,174500,1407215300,42300,42300,42300,42300,0
|
|
20230621,174400,1407215300,42300,42300,42300,42300,0
|
|
20230621,174300,1407215300,42300,42300,42300,42300,0
|
|
20230621,174200,1407215300,42300,42300,42300,42300,0
|
|
20230621,174100,1407215300,42300,42300,42300,42300,0
|
|
20230621,174000,1407215300,42300,42300,42300,42300,0
|
|
20230621,173900,1407215300,42300,42300,42300,42300,0
|
|
20230621,173800,1407215300,42300,42300,42300,42300,0
|
|
20230621,173700,1407215300,42300,42300,42300,42300,1171
|
|
20230621,173600,1407215300,42300,42300,42300,42300,0
|
|
20230621,173500,1407215300,42300,42300,42300,42300,0
|
|
20230621,173400,1407215300,42300,42300,42300,42300,0
|
|
20230621,173300,1407215300,42300,42300,42300,42300,0
|
|
20230621,173200,1407215300,42300,42300,42300,42300,0
|
|
20230621,173100,1407215300,42300,42300,42300,42300,0
|
|
20230621,173000,1407215300,42300,42300,42300,42300,0
|
|
20230621,172900,1407215300,42300,42300,42300,42300,0
|
|
20230621,172800,1407215300,42300,42300,42300,42300,0
|
|
20230621,172700,1407215300,42300,42300,42300,42300,0
|
|
20230621,172600,1407215300,42300,42300,42300,42300,0
|
|
20230621,172500,1407215300,42300,42300,42300,42300,0
|
|
20230621,172400,1407215300,42300,42300,42300,42300,0
|
|
20230621,172300,1407215300,42300,42300,42300,42300,0
|
|
20230621,172200,1407215300,42300,42300,42300,42300,0
|
|
20230621,172100,1407215300,42300,42300,42300,42300,0
|
|
20230621,172000,1407215300,42300,42300,42300,42300,0
|
|
20230621,171900,1407215300,42300,42300,42300,42300,0
|
|
20230621,171800,1407215300,42300,42300,42300,42300,0
|
|
20230621,171700,1407215300,42300,42300,42300,42300,0
|
|
20230621,171600,1407215300,42300,42300,42300,42300,0
|
|
20230621,171500,1407215300,42300,42300,42300,42300,0
|
|
20230621,171400,1407215300,42300,42300,42300,42300,0
|
|
20230621,171300,1407215300,42300,42300,42300,42300,0
|
|
20230621,171200,1407215300,42300,42300,42300,42300,0
|
|
20230621,171100,1407215300,42300,42300,42300,42300,0
|
|
20230621,171000,1407215300,42300,42300,42300,42300,0
|
|
20230621,170900,1407215300,42300,42300,42300,42300,0
|
|
20230621,170800,1407215300,42300,42300,42300,42300,0
|
|
20230621,170700,1407215300,42300,42300,42300,42300,1171
|
|
20230621,170600,1407215300,42300,42300,42300,42300,0
|
|
20230621,170500,1407215300,42300,42300,42300,42300,0
|
|
20230621,170400,1407215300,42300,42300,42300,42300,0
|
|
20230621,170300,1407215300,42300,42300,42300,42300,0
|
|
20230621,170200,1407215300,42300,42300,42300,42300,0
|
|
20230621,170100,1407215300,42300,42300,42300,42300,0
|
|
20230621,170000,1407215300,42300,42300,42300,42300,0
|
|
20230621,165900,1407215300,42300,42300,42300,42300,0
|
|
20230621,165800,1407215300,42300,42300,42300,42300,0
|
|
20230621,165700,1407215300,42300,42300,42300,42300,0
|
|
20230621,165600,1407215300,42300,42300,42300,42300,0
|
|
20230621,165500,1407215300,42300,42300,42300,42300,0
|
|
20230621,165400,1407215300,42300,42300,42300,42300,0
|
|
20230621,165300,1407215300,42300,42300,42300,42300,0
|
|
20230621,165200,1407215300,42300,42300,42300,42300,0
|
|
20230621,165100,1407215300,42300,42300,42300,42300,0
|
|
20230621,165000,1407215300,42300,42300,42300,42300,0
|
|
20230621,164900,1407215300,42300,42300,42300,42300,0
|
|
20230621,164800,1407215300,42300,42300,42300,42300,0
|
|
20230621,164700,1407215300,42300,42300,42300,42300,0
|
|
20230621,164600,1407215300,42300,42300,42300,42300,0
|
|
20230621,164500,1407215300,42300,42300,42300,42300,0
|
|
20230621,164400,1407215300,42300,42300,42300,42300,0
|
|
20230621,164300,1407215300,42300,42300,42300,42300,0
|
|
20230621,164200,1407215300,42300,42300,42300,42300,0
|
|
20230621,164100,1407215300,42300,42300,42300,42300,0
|
|
20230621,164000,1407215300,42300,42300,42300,42300,0
|
|
20230621,163900,1407215300,42300,42300,42300,42300,0
|
|
20230621,163800,1407215300,42300,42300,42300,42300,0
|
|
20230621,163700,1407215300,42300,42300,42300,42300,1171
|
|
20230621,163600,1407215300,42300,42300,42300,42300,0
|
|
20230621,163500,1407215300,42300,42300,42300,42300,0
|
|
20230621,163400,1407215300,42300,42300,42300,42300,0
|
|
20230621,163300,1407215300,42300,42300,42300,42300,0
|
|
20230621,163200,1407215300,42300,42300,42300,42300,0
|
|
20230621,163100,1407215300,42300,42300,42300,42300,0
|
|
20230621,163000,1407215300,42300,42300,42300,42300,0
|
|
20230621,162900,1407215300,42300,42300,42300,42300,0
|
|
20230621,162800,1407215300,42300,42300,42300,42300,0
|
|
20230621,162700,1407215300,42300,42300,42300,42300,0
|
|
20230621,162600,1407215300,42300,42300,42300,42300,0
|
|
20230621,162500,1407215300,42300,42300,42300,42300,0
|
|
20230621,162400,1407215300,42300,42300,42300,42300,0
|
|
20230621,162300,1407215300,42300,42300,42300,42300,0
|
|
20230621,162200,1407215300,42300,42300,42300,42300,0
|
|
20230621,162100,1407215300,42300,42300,42300,42300,0
|
|
20230621,162000,1407215300,42300,42300,42300,42300,0
|
|
20230621,161900,1407215300,42300,42300,42300,42300,0
|
|
20230621,161800,1407215300,42300,42300,42300,42300,0
|
|
20230621,161700,1407215300,42300,42300,42300,42300,0
|
|
20230621,161600,1407215300,42300,42300,42300,42300,0
|
|
20230621,161500,1407215300,42300,42300,42300,42300,0
|
|
20230621,161400,1407215300,42300,42300,42300,42300,0
|
|
20230621,161300,1407215300,42300,42300,42300,42300,0
|
|
20230621,161200,1407215300,42300,42300,42300,42300,0
|
|
20230621,161100,1407215300,42300,42300,42300,42300,0
|
|
20230621,161000,1407215300,42300,42300,42300,42300,0
|
|
20230621,160900,1407215300,42300,42300,42300,42300,0
|
|
20230621,160800,1407215300,42300,42300,42300,42300,0
|
|
20230621,160700,1407215300,42300,42300,42300,42300,1171
|
|
20230621,160600,1407215300,42300,42300,42300,42300,0
|
|
20230621,160500,1407215300,42300,42300,42300,42300,0
|
|
20230621,160400,1407215300,42300,42300,42300,42300,0
|
|
20230621,160300,1407215300,42300,42300,42300,42300,0
|
|
20230621,160200,1407215300,42300,42300,42300,42300,0
|
|
20230621,160100,1407215300,42300,42300,42300,42300,0
|
|
20230621,160000,1407215300,42300,42300,42300,42300,0
|
|
20230621,155900,1407215300,42300,42300,42300,42300,0
|
|
20230621,155800,1407215300,42300,42300,42300,42300,0
|
|
20230621,155700,1407215300,42300,42300,42300,42300,0
|
|
20230621,155600,1407215300,42300,42300,42300,42300,0
|
|
20230621,155500,1407215300,42300,42300,42300,42300,0
|
|
20230621,155400,1407215300,42300,42300,42300,42300,0
|
|
20230621,155300,1407215300,42300,42300,42300,42300,0
|
|
20230621,155200,1407215300,42300,42300,42300,42300,0
|
|
20230621,155100,1407215300,42300,42300,42300,42300,0
|
|
20230621,155000,1407215300,42300,42300,42300,42300,0
|
|
20230621,154900,1407215300,42300,42300,42300,42300,0
|
|
20230621,154800,1407215300,42300,42300,42300,42300,0
|
|
20230621,154700,1407215300,42300,42300,42300,42300,0
|
|
20230621,154600,1407215300,42300,42300,42300,42300,0
|
|
20230621,154500,1407215300,42300,42300,42300,42300,0
|
|
20230621,154400,1407215300,42300,42300,42300,42300,0
|
|
20230621,154300,1407215300,42300,42300,42300,42300,0
|
|
20230621,154200,1407215300,42300,42300,42300,42300,0
|
|
20230621,154100,1407215300,42300,42300,42300,42300,0
|
|
20230621,154000,1407215300,42300,42300,42300,42300,0
|
|
20230621,153900,1407215300,42300,42300,42300,42300,0
|
|
20230621,153800,1407215300,42300,42300,42300,42300,0
|
|
20230621,153700,1407215300,42300,42300,42300,42300,1171
|
|
20230621,153600,1407215300,42300,42300,42300,42300,0
|
|
20230621,153500,1407215300,42300,42300,42300,42300,0
|
|
20230621,153400,1407215300,42300,42300,42300,42300,0
|
|
20230621,153300,1407215300,42300,42300,42300,42300,0
|
|
20230621,153200,1407215300,42300,42300,42300,42300,0
|
|
20230621,153100,1407215300,42300,42300,42300,42300,0
|
|
20230621,153000,1407215300,42300,42300,42300,42300,1171
|
|
20230621,152900,1357682000,42350,42350,42350,42350,0
|
|
20230621,152800,1357682000,42350,42350,42350,42350,0
|
|
20230621,152700,1357682000,42350,42350,42350,42350,0
|
|
20230621,152600,1357682000,42350,42350,42350,42350,0
|
|
20230621,152500,1357682000,42350,42350,42350,42350,0
|
|
20230621,152400,1357682000,42350,42350,42350,42350,0
|
|
20230621,152300,1357682000,42350,42350,42350,42350,0
|
|
20230621,152200,1357682000,42350,42350,42350,42350,0
|
|
20230621,152100,1357682000,42350,42350,42350,42350,0
|
|
20230621,152000,1357682000,42350,42350,42350,42350,0
|
|
20230621,151900,1357682000,42350,42250,42350,42250,341
|
|
20230621,151800,1343258300,42300,42250,42300,42250,366
|
|
20230621,151700,1327777250,42250,42250,42350,42250,45
|
|
20230621,151600,1325874500,42300,42250,42350,42250,582
|
|
20230621,151500,1301234900,42250,42250,42300,42250,212
|
|
20230621,151400,1292275050,42250,42250,42300,42250,31
|
|
20230621,151300,1290965250,42250,42250,42300,42250,31
|
|
20230621,151200,1289655450,42250,42300,42300,42250,232
|
|
20230621,151100,1279842000,42300,42200,42300,42200,488
|
|
20230621,151000,1259223200,42200,42200,42250,42200,58
|
|
20230621,150900,1256775400,42200,42150,42250,42150,748
|
|
20230621,150800,1225209850,42150,42150,42150,42150,52
|
|
20230621,150700,1223018050,42150,42150,42150,42150,32
|
|
20230621,150600,1221669250,42200,42150,42200,42150,42
|
|
20230621,150500,1219898450,42150,42150,42150,42150,32
|
|
20230621,150400,1218549650,42150,42150,42150,42150,26
|
|
20230621,150300,1217453750,42150,42150,42150,42150,40
|
|
20230621,150200,1215767750,42150,42150,42150,42150,36
|
|
20230621,150100,1214250350,42150,42150,42150,42150,137
|
|
20230621,150000,1208475800,42200,42200,42250,42200,37
|
|
20230621,145900,1206913900,42200,42200,42200,42200,54
|
|
20230621,145800,1204635100,42200,42150,42200,42150,717
|
|
20230621,145700,1174390900,42150,42150,42150,42150,26
|
|
20230621,145600,1173295000,42150,42150,42150,42150,389
|
|
20230621,145500,1156898650,42200,42150,42200,42150,47
|
|
20230621,145400,1154917150,42150,42150,42150,42150,38
|
|
20230621,145300,1153315450,42150,42150,42150,42150,43
|
|
20230621,145200,1151503000,42200,42100,42200,42100,28
|
|
20230621,145100,1150323500,42150,42150,42150,42100,39
|
|
20230621,145000,1148679900,42100,42150,42150,42100,76
|
|
20230621,144900,1145477250,42150,42150,42150,42150,28
|
|
20230621,144800,1144297050,42150,42150,42150,42150,238
|
|
20230621,144700,1134265350,42150,42150,42150,42150,27
|
|
20230621,144600,1133127300,42150,42150,42200,42150,36
|
|
20230621,144500,1131609400,42100,42100,42150,42100,163
|
|
20230621,144400,1124740250,42100,42100,42100,42100,32
|
|
20230621,144300,1123393050,42100,42100,42150,42100,39
|
|
20230621,144200,1121750500,42100,42100,42100,42100,31
|
|
20230621,144100,1120445400,42100,42100,42100,42100,43
|
|
20230621,144000,1118635100,42100,42100,42100,42100,28
|
|
20230621,143900,1117456300,42100,42100,42100,42100,26
|
|
20230621,143800,1116361700,42100,42100,42100,42100,26
|
|
20230621,143700,1115267100,42100,42100,42100,42100,26
|
|
20230621,143600,1114172500,42100,42100,42100,42100,127
|
|
20230621,143500,1108825800,42100,42100,42100,42050,284
|
|
20230621,143400,1096870100,42100,42100,42100,42100,38
|
|
20230621,143300,1095270300,42100,42100,42100,42100,15
|
|
20230621,143200,1094638800,42150,42050,42150,42050,219
|
|
20230621,143100,1085421500,42050,42100,42100,42050,128
|
|
20230621,143000,1080033650,42050,42050,42100,42050,115
|
|
20230621,142900,1075197400,42100,42050,42100,42050,73
|
|
20230621,142800,1072127250,42050,42050,42050,42050,55
|
|
20230621,142700,1069814500,42100,42050,42100,42050,190
|
|
20230621,142600,1061816450,42100,42050,42100,42050,114
|
|
20230621,142500,1057020350,42050,42050,42050,42050,37
|
|
20230621,142400,1055464500,42050,42050,42100,42050,33
|
|
20230621,142300,1054076800,42050,42100,42100,42050,48
|
|
20230621,142200,1052057250,42100,42000,42100,42000,591
|
|
20230621,142100,1027189300,42050,42050,42050,42000,71
|
|
20230621,142000,1024204500,42050,42000,42050,42000,123
|
|
20230621,141900,1019032950,42000,42050,42050,42000,47
|
|
20230621,141800,1017058850,42000,42000,42050,42000,65
|
|
20230621,141700,1014327450,42000,42050,42050,42000,463
|
|
20230621,141600,994860150,42050,42050,42050,42050,46
|
|
20230621,141500,992925850,42100,42050,42100,42050,68
|
|
20230621,141400,990066050,42050,42050,42050,42050,50
|
|
20230621,141300,987963550,42050,42050,42050,42050,136
|
|
20230621,141200,982244750,42000,42000,42050,42000,68
|
|
20230621,141100,979388500,42000,42000,42050,42000,56
|
|
20230621,141000,977036450,42000,42050,42050,42000,74
|
|
20230621,140900,973926100,42050,42050,42050,42050,71
|
|
20230621,140800,970940550,42050,42050,42050,42050,57
|
|
20230621,140700,968543700,42050,42050,42050,42050,60
|
|
20230621,140600,966020700,42050,42050,42050,42050,50
|
|
20230621,140500,963918200,42050,42050,42050,42050,62
|
|
20230621,140400,961311100,42050,42050,42050,42050,71
|
|
20230621,140300,958325550,42050,42050,42050,42050,39
|
|
20230621,140200,956685600,42050,42050,42050,42050,69
|
|
20230621,140100,953784150,42050,42050,42100,42050,34
|
|
20230621,140000,952354000,42050,42050,42050,42050,75
|
|
20230621,135900,949200250,42050,42050,42050,42050,67
|
|
20230621,135800,946382900,42050,42050,42050,42050,37
|
|
20230621,135700,944827050,42050,42050,42050,42050,62
|
|
20230621,135600,942219950,42100,42050,42100,42050,49
|
|
20230621,135500,940157600,42100,42100,42100,42100,65
|
|
20230621,135400,937421100,42100,42100,42100,42100,62
|
|
20230621,135300,934810900,42100,42150,42150,42100,73
|
|
20230621,135200,931735850,42150,42150,42150,42150,52
|
|
20230621,135100,929544050,42150,42150,42150,42150,35
|
|
20230621,135000,928068800,42200,42150,42200,42150,57
|
|
20230621,134900,925666200,42150,42150,42150,42150,58
|
|
20230621,134800,923221500,42150,42150,42150,42150,55
|
|
20230621,134700,920903250,42100,42100,42100,42100,37
|
|
20230621,134600,919345550,42100,42100,42150,42100,144
|
|
20230621,134500,913281750,42100,42100,42100,42100,60
|
|
20230621,134400,910755750,42100,42100,42100,42100,15
|
|
20230621,134300,910124250,42150,42150,42150,42100,90
|
|
20230621,134200,906334300,42100,42200,42200,42100,31
|
|
20230621,134100,905027800,42150,42150,42150,42150,51
|
|
20230621,134000,902878150,42150,42150,42150,42150,70
|
|
20230621,133900,899927650,42150,42150,42150,42150,37
|
|
20230621,133800,898368100,42150,42150,42150,42150,58
|
|
20230621,133700,895923400,42150,42100,42150,42100,52
|
|
20230621,133600,893732950,42100,42150,42150,42100,120
|
|
20230621,133500,888675500,42150,42100,42150,42100,120
|
|
20230621,133400,883623200,42100,42100,42150,42100,32
|
|
20230621,133300,882275950,42100,42150,42150,42100,182
|
|
20230621,133200,874605200,42150,42150,42200,42150,75
|
|
20230621,133100,871443900,42150,42150,42150,42150,42
|
|
20230621,133000,869673600,42200,42200,42200,42200,94
|
|
20230621,132900,865706800,42200,42200,42200,42200,129
|
|
20230621,132800,860263000,42200,42200,42200,42200,97
|
|
20230621,132700,856169600,42200,42200,42200,42200,46
|
|
20230621,132600,854228400,42200,42200,42200,42200,50
|
|
20230621,132500,852118400,42200,42150,42200,42150,343
|
|
20230621,132400,837646450,42150,42150,42150,42150,36
|
|
20230621,132300,836129050,42150,42150,42150,42150,5
|
|
20230621,132200,835918300,42150,42150,42150,42150,39
|
|
20230621,132100,834274450,42150,42150,42150,42150,36
|
|
20230621,132000,832757050,42150,42150,42150,42150,38
|
|
20230621,131900,831155350,42150,42150,42150,42150,5
|
|
20230621,131800,830944600,42150,42150,42150,42150,31
|
|
20230621,131700,829637950,42150,42150,42150,42150,37
|
|
20230621,131600,828078400,42150,42150,42150,42150,25
|
|
20230621,131500,827024650,42150,42150,42150,42150,11
|
|
20230621,131400,826561000,42150,42150,42200,42150,134
|
|
20230621,131300,820907900,42150,42150,42150,42150,54
|
|
20230621,131200,818631800,42150,42150,42150,42150,5
|
|
20230621,131100,818421050,42150,42150,42150,42150,34
|
|
20230621,131000,816987950,42150,42150,42150,42150,36
|
|
20230621,130900,815470550,42150,42150,42150,42150,23
|
|
20230621,130800,814501100,42150,42150,42150,42150,11
|
|
20230621,130700,814037450,42150,42150,42150,42150,54
|
|
20230621,130600,811761350,42150,42150,42150,42150,17
|
|
20230621,130500,811044800,42150,42150,42150,42150,45
|
|
20230621,130400,809148050,42200,42150,42200,42150,30
|
|
20230621,130300,807883100,42150,42150,42150,42150,16
|
|
20230621,130200,807208700,42150,42150,42150,42150,44
|
|
20230621,130100,805354100,42150,42200,42200,42150,17
|
|
20230621,130000,804637500,42150,42150,42150,42150,38
|
|
20230621,125900,803035800,42150,42150,42150,42150,31
|
|
20230621,125800,801729150,42150,42150,42150,42150,19
|
|
20230621,125700,800928300,42150,42150,42150,42150,11
|
|
20230621,125600,800464650,42150,42150,42150,42150,53
|
|
20230621,125500,798230700,42200,42150,42200,42150,23
|
|
20230621,125400,797260650,42150,42150,42150,42150,25
|
|
20230621,125300,796206900,42150,42150,42150,42150,41
|
|
20230621,125200,794478750,42150,42150,42150,42150,278
|
|
20230621,125100,782761050,42150,42200,42200,42150,49
|
|
20230621,125000,780694250,42150,42200,42200,42150,12
|
|
20230621,124900,780188400,42200,42150,42200,42150,16
|
|
20230621,124800,779513750,42150,42150,42150,42150,31
|
|
20230621,124700,778207100,42250,42250,42250,42250,0
|
|
20230621,124600,778207100,42250,42200,42250,42150,277
|
|
20230621,124500,766516800,42200,42200,42200,42200,61
|
|
20230621,124400,763942600,42200,42200,42200,42200,40
|
|
20230621,124300,762254600,42200,42200,42200,42200,31
|
|
20230621,124200,760946400,42200,42150,42200,42150,26
|
|
20230621,124100,759849750,42200,42150,42200,42150,20
|
|
20230621,124000,759006300,42200,42150,42200,42150,58
|
|
20230621,123900,756559800,42150,42150,42200,42150,20
|
|
20230621,123800,755716600,42150,42150,42150,42150,12
|
|
20230621,123700,755210800,42200,42200,42200,42150,111
|
|
20230621,123600,750526850,42200,42200,42200,42200,11
|
|
20230621,123500,750062650,42200,42200,42200,42200,39
|
|
20230621,123400,748416850,42200,42200,42200,42200,36
|
|
20230621,123300,746897650,42200,42200,42200,42200,22
|
|
20230621,123200,745969250,42200,42200,42200,42200,36
|
|
20230621,123100,744450050,42200,42200,42200,42200,16
|
|
20230621,123000,743774850,42200,42250,42250,42200,26
|
|
20230621,122900,742676900,42250,42250,42250,42250,25
|
|
20230621,122800,741620650,42250,42250,42250,42250,133
|
|
20230621,122700,736001400,42250,42250,42250,42250,19
|
|
20230621,122600,735198650,42250,42250,42250,42250,71
|
|
20230621,122500,732198900,42250,42250,42250,42200,146
|
|
20230621,122400,726030950,42250,42300,42300,42250,12
|
|
20230621,122300,725523900,42250,42300,42300,42250,33
|
|
20230621,122200,724129550,42250,42250,42250,42250,0
|
|
20230621,122100,724129550,42250,42200,42250,42200,135
|
|
20230621,122000,718426800,42200,42200,42200,42200,11
|
|
20230621,121900,717962600,42200,42200,42200,42200,24
|
|
20230621,121800,716949800,42200,42200,42200,42200,31
|
|
20230621,121700,715641600,42200,42250,42250,42200,12
|
|
20230621,121600,715135150,42250,42200,42250,42200,73
|
|
20230621,121500,712054100,42200,42200,42200,42200,20
|
|
20230621,121400,711210100,42200,42200,42200,42200,36
|
|
20230621,121300,709690900,42200,42200,42200,42200,11
|
|
20230621,121200,709226700,42250,42250,42250,42200,92
|
|
20230621,121100,705340700,42200,42250,42250,42200,13
|
|
20230621,121000,704792000,42200,42200,42200,42200,32
|
|
20230621,120900,703441600,42200,42200,42200,42200,11
|
|
20230621,120800,702977400,42200,42200,42200,42200,20
|
|
20230621,120700,702133400,42100,42150,42200,42100,338
|
|
20230621,120600,687872750,42100,42000,42100,42000,25
|
|
20230621,120500,686821350,42000,42000,42000,42000,16
|
|
20230621,120400,686149350,42100,42000,42100,42000,45
|
|
20230621,120300,684257350,42000,42050,42050,42000,211
|
|
20230621,120200,675385350,42050,42050,42050,42050,532
|
|
20230621,120100,653014750,42100,42100,42100,42050,57
|
|
20230621,120000,650615950,42100,42150,42150,42100,13
|
|
20230621,115900,650068600,42100,42100,42100,42100,62
|
|
20230621,115800,647458400,42100,42100,42100,42100,15
|
|
20230621,115700,646826900,42150,42150,42150,42150,1
|
|
20230621,115600,646784750,42100,42100,42150,42100,36
|
|
20230621,115500,645269100,42100,42150,42200,42100,33
|
|
20230621,115400,643878350,42150,42150,42150,42150,21
|
|
20230621,115300,642993200,42150,42150,42150,42150,47
|
|
20230621,115200,641012150,42150,42150,42200,42150,25
|
|
20230621,115100,639958350,42200,42100,42200,42100,170
|
|
20230621,115000,632799800,42100,42050,42100,42050,41
|
|
20230621,114900,631075200,42050,42050,42100,42050,17
|
|
20230621,114800,630360300,42050,42050,42100,42050,71
|
|
20230621,114700,627374300,42050,42100,42100,42050,12
|
|
20230621,114600,626869650,42050,42050,42050,42050,43
|
|
20230621,114500,625061500,42050,42050,42050,42050,41
|
|
20230621,114400,623337450,42050,42050,42100,42050,13
|
|
20230621,114300,622790750,42050,42050,42100,42050,32
|
|
20230621,114200,621445100,42050,42050,42100,42050,48
|
|
20230621,114100,619426200,42050,42100,42100,42050,56
|
|
20230621,114000,617070700,42050,42050,42050,42050,11
|
|
20230621,113900,616608150,42050,42050,42100,42050,29
|
|
20230621,113800,615388650,42050,42050,42100,42050,27
|
|
20230621,113700,614253250,42050,42100,42100,42050,53
|
|
20230621,113600,612023500,42100,42100,42100,42100,525
|
|
20230621,113500,589921000,42150,42150,42200,42100,547
|
|
20230621,113400,566886850,42150,42150,42150,42150,111
|
|
20230621,113300,562208200,42200,42150,42200,42150,17
|
|
20230621,113200,561491550,42150,42150,42200,42150,31
|
|
20230621,113100,560184850,42150,42200,42250,42150,76
|
|
20230621,113000,556978700,42200,42200,42250,42200,26
|
|
20230621,112900,555881400,42200,42200,42200,42200,13
|
|
20230621,112800,555332800,42200,42250,42250,42200,49
|
|
20230621,112700,553264250,42200,42250,42250,42200,159
|
|
20230621,112600,546547050,42250,42150,42250,42100,93
|
|
20230621,112500,542623650,42100,42050,42150,42050,1520
|
|
20230621,112400,478556450,42050,42100,42100,42050,382
|
|
20230621,112300,462474650,42100,42100,42150,42100,121
|
|
20230621,112200,457380500,42100,42150,42150,42100,29
|
|
20230621,112100,456158500,42100,42150,42150,42100,19
|
|
20230621,112000,455358450,42100,42150,42150,42100,260
|
|
20230621,111900,444412050,42150,42150,42150,42100,19
|
|
20230621,111800,443611350,42100,42250,42250,42100,2
|
|
20230621,111700,443527000,42100,42100,42200,42050,199
|
|
20230621,111600,435145950,42050,42050,42100,42050,15
|
|
20230621,111500,434515150,42050,42050,42100,42050,39
|
|
20230621,111400,432875150,42050,42050,42050,42050,3
|
|
20230621,111300,432749000,42100,42050,42100,42050,105
|
|
20230621,111200,428330150,42050,42050,42050,42050,41
|
|
20230621,111100,426606100,42050,42050,42100,42050,9
|
|
20230621,111000,426227600,42050,42050,42100,42050,41
|
|
20230621,110900,424503500,42050,42050,42100,42050,40
|
|
20230621,110800,422821450,42000,42050,42100,42000,520
|
|
20230621,110700,400977000,42100,42100,42100,42050,738
|
|
20230621,110600,369942200,42100,42100,42150,42100,86
|
|
20230621,110500,366321550,42150,42100,42150,42100,14
|
|
20230621,110400,365732100,42100,42100,42100,42100,30
|
|
20230621,110300,364469100,42100,42050,42100,42050,19
|
|
20230621,110200,363669500,42050,42150,42150,42050,578
|
|
20230621,110100,339308500,42050,42100,42100,42050,378
|
|
20230621,110000,323396450,42150,42150,42150,42100,437
|
|
20230621,105900,304976950,42150,42200,42200,42150,21
|
|
20230621,105800,304091650,42200,42200,42200,42150,75
|
|
20230621,105700,300928250,42150,42200,42200,42150,5
|
|
20230621,105600,300717450,42150,42200,42200,42150,23
|
|
20230621,105500,299747400,42200,42200,42200,42150,186
|
|
20230621,105400,291899250,42250,42100,42250,42100,214
|
|
20230621,105300,282878550,42100,42100,42150,42100,32
|
|
20230621,105200,281531300,42100,42150,42150,42100,50
|
|
20230621,105100,279426000,42100,42100,42150,42100,21
|
|
20230621,105000,278541850,42100,42100,42150,42100,63
|
|
20230621,104900,275889500,42100,42150,42150,42100,86
|
|
20230621,104800,272268850,42100,42100,42100,42100,104
|
|
20230621,104700,267890450,42100,42100,42150,42100,265
|
|
20230621,104600,256733550,42100,42100,42150,42100,201
|
|
20230621,104500,248271350,42100,42100,42150,42100,56
|
|
20230621,104400,245913700,42100,42100,42150,42100,49
|
|
20230621,104300,243850250,42100,42150,42200,42100,121
|
|
20230621,104200,238750250,42150,42150,42150,42150,53
|
|
20230621,104100,236516300,42200,42200,42200,42150,30
|
|
20230621,104000,235251250,42200,42200,42200,42150,32
|
|
20230621,103900,233901800,42150,42150,42200,42150,38
|
|
20230621,103800,232299600,42200,42150,42200,42150,26
|
|
20230621,103700,231203150,42150,42150,42200,42150,41
|
|
20230621,103600,229474700,42200,42150,42200,42150,42
|
|
20230621,103500,227704100,42150,42200,42200,42150,40
|
|
20230621,103400,226017350,42150,42200,42200,42150,76
|
|
20230621,103300,222811000,42200,42250,42300,42200,34
|
|
20230621,103200,221375150,42250,42250,42300,42250,23
|
|
20230621,103100,220403350,42200,42150,42200,42150,101
|
|
20230621,103000,216143000,42150,42150,42200,42150,47
|
|
20230621,102900,214161900,42150,42150,42150,42150,13
|
|
20230621,102800,213613950,42200,42150,42200,42150,27
|
|
20230621,102700,212475850,42150,42150,42200,42150,15
|
|
20230621,102600,211843550,42150,42100,42200,42100,290
|
|
20230621,102500,199612050,42100,42150,42200,42100,311
|
|
20230621,102400,186504000,42150,42200,42200,42150,8
|
|
20230621,102300,186166750,42150,42150,42150,42150,119
|
|
20230621,102200,181150900,42150,42150,42150,42150,66
|
|
20230621,102100,178369000,42200,42200,42250,42200,178
|
|
20230621,102000,170857350,42200,42200,42250,42200,36
|
|
20230621,101900,169338100,42200,42150,42200,42150,101
|
|
20230621,101800,165076800,42150,42150,42200,42150,43
|
|
20230621,101700,163264300,42150,42200,42200,42150,226
|
|
20230621,101600,153733300,42200,42200,42200,42200,54
|
|
20230621,101500,151454500,42250,42200,42250,42200,32
|
|
20230621,101400,150104050,42200,42200,42250,42200,189
|
|
20230621,101300,142120450,42200,42200,42250,42200,265
|
|
20230621,101200,130937400,42200,42200,42250,42200,56
|
|
20230621,101100,128573850,42200,42200,42250,42200,43
|
|
20230621,101000,126759200,42200,42250,42250,42200,93
|
|
20230621,100900,122834550,42200,42200,42200,42200,68
|
|
20230621,100800,119964950,42250,42200,42250,42200,22
|
|
20230621,100700,119036500,42250,42200,42250,42200,3
|
|
20230621,100600,118909850,42200,42200,42200,42200,59
|
|
20230621,100500,116420050,42200,42200,42250,42200,16
|
|
20230621,100400,115744800,42200,42200,42250,42200,15
|
|
20230621,100300,115111750,42200,42150,42200,42150,30
|
|
20230621,100200,113846800,42200,42150,42200,42150,142
|
|
20230621,100100,107855650,42200,42200,42250,42200,320
|
|
20230621,100000,94351550,42300,42250,42300,42200,225
|
|
20230621,095900,84845200,42250,42300,42300,42250,16
|
|
20230621,095800,84168750,42300,42250,42300,42200,196
|
|
20230621,095700,75889300,42250,42300,42300,42250,14
|
|
20230621,095600,75297750,42250,42250,42300,42250,45
|
|
20230621,095500,73395900,42300,42250,42300,42250,57
|
|
20230621,095400,70986850,42300,42250,42300,42250,14
|
|
20230621,095300,70395200,42250,42300,42350,42250,71
|
|
20230621,095200,67391750,42300,42300,42350,42300,19
|
|
20230621,095100,66587900,42300,42350,42350,42300,9
|
|
20230621,095000,66207100,42350,42350,42350,42350,4
|
|
20230621,094900,66037700,42350,42350,42350,42350,1
|
|
20230621,094800,65995350,42300,42250,42400,42250,227
|
|
20230621,094700,56383850,42300,42250,42300,42250,37
|
|
20230621,094600,54819300,42250,42300,42300,42250,2
|
|
20230621,094500,54734750,42250,42300,42300,42250,9
|
|
20230621,094400,54354150,42300,42250,42300,42250,23
|
|
20230621,094300,53382150,42250,42250,42300,42250,6
|
|
20230621,094200,53128600,42250,42250,42300,42250,4
|
|
20230621,094100,52959550,42300,42300,42300,42300,0
|
|
20230621,094000,52959550,42300,42250,42300,42250,3
|
|
20230621,093900,52832750,42250,42300,42350,42250,60
|
|
20230621,093800,50294900,42300,42350,42350,42300,5
|
|
20230621,093700,50083350,42350,42300,42350,42300,2
|
|
20230621,093600,49998700,42350,42300,42350,42300,5
|
|
20230621,093500,49787150,42350,42300,42350,42300,12
|
|
20230621,093400,49279100,42300,42300,42350,42300,8
|
|
20230621,093300,48940650,42300,42300,42300,42300,1
|
|
20230621,093200,48898350,42350,42300,42350,42300,3
|
|
20230621,093100,48771350,42250,42300,42300,42250,3
|
|
20230621,093000,48644550,42250,42250,42300,42250,9
|
|
20230621,092900,48264250,42250,42300,42300,42250,2
|
|
20230621,092800,48179700,42300,42300,42300,42300,21
|
|
20230621,092700,47291400,42300,42250,42300,42250,107
|
|
20230621,092600,42765500,42250,42250,42300,42250,6
|
|
20230621,092500,42511950,42300,42300,42300,42250,13
|
|
20230621,092400,41962250,42250,42250,42250,42250,11
|
|
20230621,092300,41497500,42300,42250,42300,42250,33
|
|
20230621,092200,40103200,42300,42250,42300,42250,7
|
|
20230621,092100,39807350,42250,42250,42300,42250,7
|
|
20230621,092000,39511550,42300,42300,42300,42300,2
|
|
20230621,091900,39426950,42250,42250,42300,42250,7
|
|
20230621,091800,39131150,42300,42300,42450,42300,124
|
|
20230621,091700,33877450,42250,42300,42300,42250,29
|
|
20230621,091600,32650950,42350,42350,42350,42350,0
|
|
20230621,091500,32650950,42350,42300,42350,42300,2
|
|
20230621,091400,32566300,42300,42300,42350,42300,6
|
|
20230621,091300,32312450,42300,42250,42300,42250,5
|
|
20230621,091200,32101100,42250,42250,42300,42200,58
|
|
20230621,091100,29650650,42200,42200,42200,42200,1
|
|
20230621,091000,29608450,42250,42300,42300,42200,4
|
|
20230621,090900,29439500,42200,42200,42250,42200,50
|
|
20230621,090800,27329450,42200,42200,42200,42200,9
|
|
20230621,090700,26949650,42300,42200,42300,42150,122
|
|
20230621,090600,21800850,42150,42150,42200,42150,9
|
|
20230621,090500,21421450,42150,42200,42200,42150,5
|
|
20230621,090400,21210600,42150,42150,42200,42150,107
|
|
20230621,090300,16696300,42200,42200,42200,42150,67
|
|
20230621,090200,13868950,42200,42150,42200,42150,83
|
|
20230621,090100,10367050,42200,42300,42300,42200,147
|
|
20230621,090000,4163450,42300,42550,42550,42300,98
|