733 lines
38 KiB
CSV
733 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,211000,1946192400,21400,21400,21400,21400,2367
|
|
20230605,210900,1946192400,21400,21400,21400,21400,0
|
|
20230605,210800,1946192400,21400,21400,21400,21400,0
|
|
20230605,210700,1946192400,21400,21400,21400,21400,0
|
|
20230605,210600,1946192400,21400,21400,21400,21400,0
|
|
20230605,210500,1946192400,21400,21400,21400,21400,0
|
|
20230605,210400,1946192400,21400,21400,21400,21400,0
|
|
20230605,210300,1946192400,21400,21400,21400,21400,0
|
|
20230605,210200,1946192400,21400,21400,21400,21400,0
|
|
20230605,210100,1946192400,21400,21400,21400,21400,0
|
|
20230605,210000,1946192400,21400,21400,21400,21400,0
|
|
20230605,205900,1946192400,21400,21400,21400,21400,0
|
|
20230605,205800,1946192400,21400,21400,21400,21400,0
|
|
20230605,205700,1946192400,21400,21400,21400,21400,0
|
|
20230605,205600,1946192400,21400,21400,21400,21400,0
|
|
20230605,205500,1946192400,21400,21400,21400,21400,0
|
|
20230605,205400,1946192400,21400,21400,21400,21400,0
|
|
20230605,205300,1946192400,21400,21400,21400,21400,0
|
|
20230605,205200,1946192400,21400,21400,21400,21400,0
|
|
20230605,205100,1946192400,21400,21400,21400,21400,0
|
|
20230605,205000,1946192400,21400,21400,21400,21400,0
|
|
20230605,204900,1946192400,21400,21400,21400,21400,0
|
|
20230605,204800,1946192400,21400,21400,21400,21400,0
|
|
20230605,204700,1946192400,21400,21400,21400,21400,0
|
|
20230605,204600,1946192400,21400,21400,21400,21400,0
|
|
20230605,204500,1946192400,21400,21400,21400,21400,0
|
|
20230605,204400,1946192400,21400,21400,21400,21400,0
|
|
20230605,204300,1946192400,21400,21400,21400,21400,0
|
|
20230605,204200,1946192400,21400,21400,21400,21400,0
|
|
20230605,204100,1946192400,21400,21400,21400,21400,0
|
|
20230605,204000,1946192400,21400,21400,21400,21400,2367
|
|
20230605,203900,1946192400,21400,21400,21400,21400,0
|
|
20230605,203800,1946192400,21400,21400,21400,21400,0
|
|
20230605,203700,1946192400,21400,21400,21400,21400,0
|
|
20230605,203600,1946192400,21400,21400,21400,21400,0
|
|
20230605,203500,1946192400,21400,21400,21400,21400,0
|
|
20230605,203400,1946192400,21400,21400,21400,21400,0
|
|
20230605,203300,1946192400,21400,21400,21400,21400,0
|
|
20230605,203200,1946192400,21400,21400,21400,21400,0
|
|
20230605,203100,1946192400,21400,21400,21400,21400,0
|
|
20230605,203000,1946192400,21400,21400,21400,21400,0
|
|
20230605,202900,1946192400,21400,21400,21400,21400,0
|
|
20230605,202800,1946192400,21400,21400,21400,21400,0
|
|
20230605,202700,1946192400,21400,21400,21400,21400,0
|
|
20230605,202600,1946192400,21400,21400,21400,21400,0
|
|
20230605,202500,1946192400,21400,21400,21400,21400,0
|
|
20230605,202400,1946192400,21400,21400,21400,21400,0
|
|
20230605,202300,1946192400,21400,21400,21400,21400,0
|
|
20230605,202200,1946192400,21400,21400,21400,21400,0
|
|
20230605,202100,1946192400,21400,21400,21400,21400,0
|
|
20230605,202000,1946192400,21400,21400,21400,21400,0
|
|
20230605,201900,1946192400,21400,21400,21400,21400,0
|
|
20230605,201800,1946192400,21400,21400,21400,21400,0
|
|
20230605,201700,1946192400,21400,21400,21400,21400,0
|
|
20230605,201600,1946192400,21400,21400,21400,21400,0
|
|
20230605,201500,1946192400,21400,21400,21400,21400,0
|
|
20230605,201400,1946192400,21400,21400,21400,21400,0
|
|
20230605,201300,1946192400,21400,21400,21400,21400,0
|
|
20230605,201200,1946192400,21400,21400,21400,21400,0
|
|
20230605,201100,1946192400,21400,21400,21400,21400,0
|
|
20230605,201000,1946192400,21400,21400,21400,21400,2367
|
|
20230605,200900,1946192400,21400,21400,21400,21400,0
|
|
20230605,200800,1946192400,21400,21400,21400,21400,0
|
|
20230605,200700,1946192400,21400,21400,21400,21400,0
|
|
20230605,200600,1946192400,21400,21400,21400,21400,0
|
|
20230605,200500,1946192400,21400,21400,21400,21400,0
|
|
20230605,200400,1946192400,21400,21400,21400,21400,0
|
|
20230605,200300,1946192400,21400,21400,21400,21400,0
|
|
20230605,200200,1946192400,21400,21400,21400,21400,0
|
|
20230605,200100,1946192400,21400,21400,21400,21400,0
|
|
20230605,200000,1946192400,21400,21400,21400,21400,0
|
|
20230605,195900,1946192400,21400,21400,21400,21400,0
|
|
20230605,195800,1946192400,21400,21400,21400,21400,0
|
|
20230605,195700,1946192400,21400,21400,21400,21400,0
|
|
20230605,195600,1946192400,21400,21400,21400,21400,0
|
|
20230605,195500,1946192400,21400,21400,21400,21400,0
|
|
20230605,195400,1946192400,21400,21400,21400,21400,0
|
|
20230605,195300,1946192400,21400,21400,21400,21400,0
|
|
20230605,195200,1946192400,21400,21400,21400,21400,0
|
|
20230605,195100,1946192400,21400,21400,21400,21400,0
|
|
20230605,195000,1946192400,21400,21400,21400,21400,0
|
|
20230605,194900,1946192400,21400,21400,21400,21400,0
|
|
20230605,194800,1946192400,21400,21400,21400,21400,0
|
|
20230605,194700,1946192400,21400,21400,21400,21400,0
|
|
20230605,194600,1946192400,21400,21400,21400,21400,0
|
|
20230605,194500,1946192400,21400,21400,21400,21400,0
|
|
20230605,194400,1946192400,21400,21400,21400,21400,0
|
|
20230605,194300,1946192400,21400,21400,21400,21400,0
|
|
20230605,194200,1946192400,21400,21400,21400,21400,0
|
|
20230605,194100,1946192400,21400,21400,21400,21400,0
|
|
20230605,194000,1946192400,21400,21400,21400,21400,2367
|
|
20230605,193900,1946192400,21400,21400,21400,21400,0
|
|
20230605,193800,1946192400,21400,21400,21400,21400,0
|
|
20230605,193700,1946192400,21400,21400,21400,21400,0
|
|
20230605,193600,1946192400,21400,21400,21400,21400,0
|
|
20230605,193500,1946192400,21400,21400,21400,21400,0
|
|
20230605,193400,1946192400,21400,21400,21400,21400,0
|
|
20230605,193300,1946192400,21400,21400,21400,21400,0
|
|
20230605,193200,1946192400,21400,21400,21400,21400,0
|
|
20230605,193100,1946192400,21400,21400,21400,21400,0
|
|
20230605,193000,1946192400,21400,21400,21400,21400,0
|
|
20230605,192900,1946192400,21400,21400,21400,21400,0
|
|
20230605,192800,1946192400,21400,21400,21400,21400,0
|
|
20230605,192700,1946192400,21400,21400,21400,21400,0
|
|
20230605,192600,1946192400,21400,21400,21400,21400,0
|
|
20230605,192500,1946192400,21400,21400,21400,21400,0
|
|
20230605,192400,1946192400,21400,21400,21400,21400,0
|
|
20230605,192300,1946192400,21400,21400,21400,21400,0
|
|
20230605,192200,1946192400,21400,21400,21400,21400,0
|
|
20230605,192100,1946192400,21400,21400,21400,21400,0
|
|
20230605,192000,1946192400,21400,21400,21400,21400,0
|
|
20230605,191900,1946192400,21400,21400,21400,21400,0
|
|
20230605,191800,1946192400,21400,21400,21400,21400,0
|
|
20230605,191700,1946192400,21400,21400,21400,21400,0
|
|
20230605,191600,1946192400,21400,21400,21400,21400,0
|
|
20230605,191500,1946192400,21400,21400,21400,21400,0
|
|
20230605,191400,1946192400,21400,21400,21400,21400,0
|
|
20230605,191300,1946192400,21400,21400,21400,21400,0
|
|
20230605,191200,1946192400,21400,21400,21400,21400,0
|
|
20230605,191100,1946192400,21400,21400,21400,21400,0
|
|
20230605,191000,1946192400,21400,21400,21400,21400,2367
|
|
20230605,190900,1946192400,21400,21400,21400,21400,0
|
|
20230605,190800,1946192400,21400,21400,21400,21400,0
|
|
20230605,190700,1946192400,21400,21400,21400,21400,0
|
|
20230605,190600,1946192400,21400,21400,21400,21400,0
|
|
20230605,190500,1946192400,21400,21400,21400,21400,0
|
|
20230605,190400,1946192400,21400,21400,21400,21400,0
|
|
20230605,190300,1946192400,21400,21400,21400,21400,0
|
|
20230605,190200,1946192400,21400,21400,21400,21400,0
|
|
20230605,190100,1946192400,21400,21400,21400,21400,0
|
|
20230605,190000,1946192400,21400,21400,21400,21400,0
|
|
20230605,185900,1946192400,21400,21400,21400,21400,0
|
|
20230605,185800,1946192400,21400,21400,21400,21400,0
|
|
20230605,185700,1946192400,21400,21400,21400,21400,0
|
|
20230605,185600,1946192400,21400,21400,21400,21400,0
|
|
20230605,185500,1946192400,21400,21400,21400,21400,0
|
|
20230605,185400,1946192400,21400,21400,21400,21400,0
|
|
20230605,185300,1946192400,21400,21400,21400,21400,0
|
|
20230605,185200,1946192400,21400,21400,21400,21400,0
|
|
20230605,185100,1946192400,21400,21400,21400,21400,0
|
|
20230605,185000,1946192400,21400,21400,21400,21400,0
|
|
20230605,184900,1946192400,21400,21400,21400,21400,0
|
|
20230605,184800,1946192400,21400,21400,21400,21400,0
|
|
20230605,184700,1946192400,21400,21400,21400,21400,0
|
|
20230605,184600,1946192400,21400,21400,21400,21400,0
|
|
20230605,184500,1946192400,21400,21400,21400,21400,0
|
|
20230605,184400,1946192400,21400,21400,21400,21400,0
|
|
20230605,184300,1946192400,21400,21400,21400,21400,0
|
|
20230605,184200,1946192400,21400,21400,21400,21400,0
|
|
20230605,184100,1946192400,21400,21400,21400,21400,0
|
|
20230605,184000,1946192400,21400,21400,21400,21400,2367
|
|
20230605,183900,1946192400,21400,21400,21400,21400,0
|
|
20230605,183800,1946192400,21400,21400,21400,21400,0
|
|
20230605,183700,1946192400,21400,21400,21400,21400,0
|
|
20230605,183600,1946192400,21400,21400,21400,21400,0
|
|
20230605,183500,1946192400,21400,21400,21400,21400,0
|
|
20230605,183400,1946192400,21400,21400,21400,21400,0
|
|
20230605,183300,1946192400,21400,21400,21400,21400,0
|
|
20230605,183200,1946192400,21400,21400,21400,21400,0
|
|
20230605,183100,1946192400,21400,21400,21400,21400,0
|
|
20230605,183000,1946192400,21400,21400,21400,21400,0
|
|
20230605,182900,1946192400,21400,21400,21400,21400,0
|
|
20230605,182800,1946192400,21400,21400,21400,21400,0
|
|
20230605,182700,1946192400,21400,21400,21400,21400,0
|
|
20230605,182600,1946192400,21400,21400,21400,21400,0
|
|
20230605,182500,1946192400,21400,21400,21400,21400,0
|
|
20230605,182400,1946192400,21400,21400,21400,21400,0
|
|
20230605,182300,1946192400,21400,21400,21400,21400,0
|
|
20230605,182200,1946192400,21400,21400,21400,21400,0
|
|
20230605,182100,1946192400,21400,21400,21400,21400,0
|
|
20230605,182000,1946192400,21400,21400,21400,21400,0
|
|
20230605,181900,1946192400,21400,21400,21400,21400,0
|
|
20230605,181800,1946192400,21400,21400,21400,21400,0
|
|
20230605,181700,1946192400,21400,21400,21400,21400,0
|
|
20230605,181600,1946192400,21400,21400,21400,21400,0
|
|
20230605,181500,1946192400,21400,21400,21400,21400,0
|
|
20230605,181400,1946192400,21400,21400,21400,21400,0
|
|
20230605,181300,1946192400,21400,21400,21400,21400,0
|
|
20230605,181200,1946192400,21400,21400,21400,21400,0
|
|
20230605,181100,1946192400,21400,21400,21400,21400,0
|
|
20230605,181000,1946192400,21400,21400,21400,21400,2367
|
|
20230605,180900,1946192400,21400,21400,21400,21400,0
|
|
20230605,180800,1946192400,21400,21400,21400,21400,0
|
|
20230605,180700,1946192400,21400,21400,21400,21400,0
|
|
20230605,180600,1946192400,21400,21400,21400,21400,0
|
|
20230605,180500,1946192400,21400,21400,21400,21400,0
|
|
20230605,180400,1946192400,21400,21400,21400,21400,0
|
|
20230605,180300,1946192400,21400,21400,21400,21400,0
|
|
20230605,180200,1946192400,21400,21400,21400,21400,0
|
|
20230605,180100,1946192400,21400,21400,21400,21400,0
|
|
20230605,180000,1946192400,21400,21400,21400,21400,0
|
|
20230605,175900,1946192400,21400,21400,21400,21400,0
|
|
20230605,175800,1946192400,21400,21400,21400,21400,0
|
|
20230605,175700,1946192400,21400,21400,21400,21400,0
|
|
20230605,175600,1946192400,21400,21400,21400,21400,0
|
|
20230605,175500,1946192400,21400,21400,21400,21400,0
|
|
20230605,175400,1946192400,21400,21400,21400,21400,0
|
|
20230605,175300,1946192400,21400,21400,21400,21400,0
|
|
20230605,175200,1946192400,21400,21400,21400,21400,0
|
|
20230605,175100,1946192400,21400,21400,21400,21400,0
|
|
20230605,175000,1946192400,21400,21400,21400,21400,0
|
|
20230605,174900,1946192400,21400,21400,21400,21400,0
|
|
20230605,174800,1946192400,21400,21400,21400,21400,0
|
|
20230605,174700,1946192400,21400,21400,21400,21400,0
|
|
20230605,174600,1946192400,21400,21400,21400,21400,0
|
|
20230605,174500,1946192400,21400,21400,21400,21400,0
|
|
20230605,174400,1946192400,21400,21400,21400,21400,0
|
|
20230605,174300,1946192400,21400,21400,21400,21400,0
|
|
20230605,174200,1946192400,21400,21400,21400,21400,0
|
|
20230605,174100,1946192400,21400,21400,21400,21400,0
|
|
20230605,174000,1946192400,21400,21400,21400,21400,2367
|
|
20230605,173900,1946192400,21400,21400,21400,21400,0
|
|
20230605,173800,1946192400,21400,21400,21400,21400,0
|
|
20230605,173700,1946192400,21400,21400,21400,21400,0
|
|
20230605,173600,1946192400,21400,21400,21400,21400,0
|
|
20230605,173500,1946192400,21400,21400,21400,21400,0
|
|
20230605,173400,1946192400,21400,21400,21400,21400,0
|
|
20230605,173300,1946192400,21400,21400,21400,21400,0
|
|
20230605,173200,1946192400,21400,21400,21400,21400,0
|
|
20230605,173100,1946192400,21400,21400,21400,21400,0
|
|
20230605,173000,1946192400,21400,21400,21400,21400,0
|
|
20230605,172900,1946192400,21400,21400,21400,21400,0
|
|
20230605,172800,1946192400,21400,21400,21400,21400,0
|
|
20230605,172700,1946192400,21400,21400,21400,21400,0
|
|
20230605,172600,1946192400,21400,21400,21400,21400,0
|
|
20230605,172500,1946192400,21400,21400,21400,21400,0
|
|
20230605,172400,1946192400,21400,21400,21400,21400,0
|
|
20230605,172300,1946192400,21400,21400,21400,21400,0
|
|
20230605,172200,1946192400,21400,21400,21400,21400,0
|
|
20230605,172100,1946192400,21400,21400,21400,21400,0
|
|
20230605,172000,1946192400,21400,21400,21400,21400,0
|
|
20230605,171900,1946192400,21400,21400,21400,21400,0
|
|
20230605,171800,1946192400,21400,21400,21400,21400,0
|
|
20230605,171700,1946192400,21400,21400,21400,21400,0
|
|
20230605,171600,1946192400,21400,21400,21400,21400,0
|
|
20230605,171500,1946192400,21400,21400,21400,21400,0
|
|
20230605,171400,1946192400,21400,21400,21400,21400,0
|
|
20230605,171300,1946192400,21400,21400,21400,21400,0
|
|
20230605,171200,1946192400,21400,21400,21400,21400,0
|
|
20230605,171100,1946192400,21400,21400,21400,21400,0
|
|
20230605,171000,1946192400,21400,21400,21400,21400,2367
|
|
20230605,170900,1946192400,21400,21400,21400,21400,0
|
|
20230605,170800,1946192400,21400,21400,21400,21400,0
|
|
20230605,170700,1946192400,21400,21400,21400,21400,0
|
|
20230605,170600,1946192400,21400,21400,21400,21400,0
|
|
20230605,170500,1946192400,21400,21400,21400,21400,0
|
|
20230605,170400,1946192400,21400,21400,21400,21400,0
|
|
20230605,170300,1946192400,21400,21400,21400,21400,0
|
|
20230605,170200,1946192400,21400,21400,21400,21400,0
|
|
20230605,170100,1946192400,21400,21400,21400,21400,0
|
|
20230605,170000,1946192400,21400,21400,21400,21400,0
|
|
20230605,165900,1946192400,21400,21400,21400,21400,0
|
|
20230605,165800,1946192400,21400,21400,21400,21400,0
|
|
20230605,165700,1946192400,21400,21400,21400,21400,0
|
|
20230605,165600,1946192400,21400,21400,21400,21400,0
|
|
20230605,165500,1946192400,21400,21400,21400,21400,0
|
|
20230605,165400,1946192400,21400,21400,21400,21400,0
|
|
20230605,165300,1946192400,21400,21400,21400,21400,0
|
|
20230605,165200,1946192400,21400,21400,21400,21400,0
|
|
20230605,165100,1946192400,21400,21400,21400,21400,0
|
|
20230605,165000,1946192400,21400,21400,21400,21400,0
|
|
20230605,164900,1946192400,21400,21400,21400,21400,0
|
|
20230605,164800,1946192400,21400,21400,21400,21400,0
|
|
20230605,164700,1946192400,21400,21400,21400,21400,0
|
|
20230605,164600,1946192400,21400,21400,21400,21400,0
|
|
20230605,164500,1946192400,21400,21400,21400,21400,0
|
|
20230605,164400,1946192400,21400,21400,21400,21400,0
|
|
20230605,164300,1946192400,21400,21400,21400,21400,0
|
|
20230605,164200,1946192400,21400,21400,21400,21400,0
|
|
20230605,164100,1946192400,21400,21400,21400,21400,0
|
|
20230605,164000,1946192400,21400,21400,21400,21400,2367
|
|
20230605,163900,1946192400,21400,21400,21400,21400,0
|
|
20230605,163800,1946192400,21400,21400,21400,21400,0
|
|
20230605,163700,1946192400,21400,21400,21400,21400,0
|
|
20230605,163600,1946192400,21400,21400,21400,21400,0
|
|
20230605,163500,1946192400,21400,21400,21400,21400,0
|
|
20230605,163400,1946192400,21400,21400,21400,21400,0
|
|
20230605,163300,1946192400,21400,21400,21400,21400,0
|
|
20230605,163200,1946192400,21400,21400,21400,21400,0
|
|
20230605,163100,1946192400,21400,21400,21400,21400,0
|
|
20230605,163000,1946192400,21400,21400,21400,21400,0
|
|
20230605,162900,1946192400,21400,21400,21400,21400,0
|
|
20230605,162800,1946192400,21400,21400,21400,21400,0
|
|
20230605,162700,1946192400,21400,21400,21400,21400,0
|
|
20230605,162600,1946192400,21400,21400,21400,21400,0
|
|
20230605,162500,1946192400,21400,21400,21400,21400,0
|
|
20230605,162400,1946192400,21400,21400,21400,21400,0
|
|
20230605,162300,1946192400,21400,21400,21400,21400,0
|
|
20230605,162200,1946192400,21400,21400,21400,21400,0
|
|
20230605,162100,1946192400,21400,21400,21400,21400,0
|
|
20230605,162000,1946192400,21400,21400,21400,21400,0
|
|
20230605,161900,1946192400,21400,21400,21400,21400,0
|
|
20230605,161800,1946192400,21400,21400,21400,21400,0
|
|
20230605,161700,1946192400,21400,21400,21400,21400,0
|
|
20230605,161600,1946192400,21400,21400,21400,21400,0
|
|
20230605,161500,1946192400,21400,21400,21400,21400,0
|
|
20230605,161400,1946192400,21400,21400,21400,21400,0
|
|
20230605,161300,1946192400,21400,21400,21400,21400,0
|
|
20230605,161200,1946192400,21400,21400,21400,21400,0
|
|
20230605,161100,1946192400,21400,21400,21400,21400,0
|
|
20230605,161000,1946192400,21400,21400,21400,21400,2367
|
|
20230605,160900,1946192400,21400,21400,21400,21400,0
|
|
20230605,160800,1946192400,21400,21400,21400,21400,0
|
|
20230605,160700,1946192400,21400,21400,21400,21400,0
|
|
20230605,160600,1946192400,21400,21400,21400,21400,0
|
|
20230605,160500,1946192400,21400,21400,21400,21400,0
|
|
20230605,160400,1946192400,21400,21400,21400,21400,0
|
|
20230605,160300,1946192400,21400,21400,21400,21400,0
|
|
20230605,160200,1946192400,21400,21400,21400,21400,0
|
|
20230605,160100,1946192400,21400,21400,21400,21400,0
|
|
20230605,160000,1946192400,21400,21400,21400,21400,0
|
|
20230605,155900,1946192400,21400,21400,21400,21400,0
|
|
20230605,155800,1946192400,21400,21400,21400,21400,0
|
|
20230605,155700,1946192400,21400,21400,21400,21400,0
|
|
20230605,155600,1946192400,21400,21400,21400,21400,0
|
|
20230605,155500,1946192400,21400,21400,21400,21400,0
|
|
20230605,155400,1946192400,21400,21400,21400,21400,0
|
|
20230605,155300,1946192400,21400,21400,21400,21400,0
|
|
20230605,155200,1946192400,21400,21400,21400,21400,0
|
|
20230605,155100,1946192400,21400,21400,21400,21400,0
|
|
20230605,155000,1946192400,21400,21400,21400,21400,0
|
|
20230605,154900,1946192400,21400,21400,21400,21400,0
|
|
20230605,154800,1946192400,21400,21400,21400,21400,0
|
|
20230605,154700,1946192400,21400,21400,21400,21400,0
|
|
20230605,154600,1946192400,21400,21400,21400,21400,0
|
|
20230605,154500,1946192400,21400,21400,21400,21400,0
|
|
20230605,154400,1946192400,21400,21400,21400,21400,0
|
|
20230605,154300,1946192400,21400,21400,21400,21400,0
|
|
20230605,154200,1946192400,21400,21400,21400,21400,0
|
|
20230605,154100,1946192400,21400,21400,21400,21400,0
|
|
20230605,154000,1946192400,21400,21400,21400,21400,2367
|
|
20230605,153900,1946192400,21400,21400,21400,21400,0
|
|
20230605,153800,1946192400,21400,21400,21400,21400,0
|
|
20230605,153700,1946192400,21400,21400,21400,21400,0
|
|
20230605,153600,1946192400,21400,21400,21400,21400,0
|
|
20230605,153500,1946192400,21400,21400,21400,21400,0
|
|
20230605,153400,1946192400,21400,21400,21400,21400,0
|
|
20230605,153300,1946192400,21400,21400,21400,21400,0
|
|
20230605,153200,1946192400,21400,21400,21400,21400,0
|
|
20230605,153100,1946192400,21400,21400,21400,21400,0
|
|
20230605,153000,1946192400,21400,21400,21400,21400,2367
|
|
20230605,152900,1895538600,21400,21400,21400,21400,0
|
|
20230605,152800,1895538600,21400,21400,21400,21400,0
|
|
20230605,152700,1895538600,21400,21400,21400,21400,0
|
|
20230605,152600,1895538600,21400,21400,21400,21400,0
|
|
20230605,152500,1895538600,21400,21400,21400,21400,0
|
|
20230605,152400,1895538600,21400,21400,21400,21400,0
|
|
20230605,152300,1895538600,21400,21400,21400,21400,0
|
|
20230605,152200,1895538600,21400,21400,21400,21400,0
|
|
20230605,152100,1895538600,21400,21400,21400,21400,0
|
|
20230605,152000,1895538600,21400,21400,21400,21400,0
|
|
20230605,151900,1895538600,21400,21400,21450,21350,457
|
|
20230605,151800,1885760200,21400,21400,21400,21400,271
|
|
20230605,151700,1879960800,21400,21350,21400,21350,427
|
|
20230605,151600,1870823900,21400,21350,21400,21350,443
|
|
20230605,151500,1861359700,21400,21400,21400,21400,54
|
|
20230605,151400,1860204100,21400,21400,21400,21400,16
|
|
20230605,151300,1859861700,21350,21400,21400,21350,1364
|
|
20230605,151200,1830672350,21400,21450,21450,21400,3
|
|
20230605,151100,1830608100,21400,21400,21400,21400,240
|
|
20230605,151000,1825472100,21400,21400,21450,21400,5
|
|
20230605,150900,1825365050,21450,21400,21450,21400,11
|
|
20230605,150800,1825129600,21400,21450,21450,21400,22
|
|
20230605,150700,1824658350,21450,21400,21450,21400,438
|
|
20230605,150600,1815273750,21450,21400,21450,21400,104
|
|
20230605,150500,1813043150,21400,21400,21400,21400,301
|
|
20230605,150400,1806601750,21450,21450,21450,21450,280
|
|
20230605,150300,1800595750,21450,21450,21450,21450,10
|
|
20230605,150200,1800381250,21450,21400,21450,21400,81
|
|
20230605,150100,1798647250,21400,21400,21400,21400,22
|
|
20230605,150000,1798176450,21400,21400,21400,21400,0
|
|
20230605,145900,1798176450,21400,21450,21450,21400,80
|
|
20230605,145800,1796460750,21400,21400,21400,21400,522
|
|
20230605,145700,1785289950,21400,21400,21400,21400,609
|
|
20230605,145600,1772257350,21450,21450,21450,21450,1
|
|
20230605,145500,1772235900,21400,21450,21450,21400,1258
|
|
20230605,145400,1745302500,21450,21450,21450,21450,504
|
|
20230605,145300,1734491700,21450,21450,21450,21450,0
|
|
20230605,145200,1734491700,21450,21450,21450,21450,0
|
|
20230605,145100,1734491700,21450,21450,21450,21450,6
|
|
20230605,145000,1734363000,21450,21450,21450,21450,1
|
|
20230605,144900,1734341550,21450,21450,21450,21450,47
|
|
20230605,144800,1733333400,21450,21450,21450,21450,1
|
|
20230605,144700,1733311950,21500,21500,21500,21450,155
|
|
20230605,144600,1729979900,21500,21500,21500,21500,2
|
|
20230605,144500,1729936900,21500,21550,21550,21500,244
|
|
20230605,144400,1724690400,21500,21500,21500,21500,130
|
|
20230605,144300,1721895400,21500,21600,21600,21500,859
|
|
20230605,144200,1703383700,21600,21550,21600,21550,13
|
|
20230605,144100,1703103000,21600,21600,21600,21600,876
|
|
20230605,144000,1684181400,21600,21600,21600,21600,285
|
|
20230605,143900,1678025400,21600,21600,21600,21550,2505
|
|
20230605,143800,1623917450,21600,21550,21600,21550,28
|
|
20230605,143700,1623313650,21550,21550,21600,21550,1858
|
|
20230605,143600,1583272950,21500,21500,21550,21500,786
|
|
20230605,143500,1566373650,21450,21450,21500,21450,617
|
|
20230605,143400,1553124150,21500,21500,21500,21500,645
|
|
20230605,143300,1539256650,21500,21500,21500,21500,429
|
|
20230605,143200,1530033150,21500,21500,21500,21450,594
|
|
20230605,143100,1517266350,21450,21450,21450,21450,181
|
|
20230605,143000,1513383900,21450,21450,21450,21450,113
|
|
20230605,142900,1510960050,21450,21450,21450,21450,1382
|
|
20230605,142800,1481316150,21450,21400,21450,21400,655
|
|
20230605,142700,1467266900,21400,21400,21400,21400,153
|
|
20230605,142600,1463992700,21400,21400,21450,21400,123
|
|
20230605,142500,1461360450,21400,21400,21400,21400,111
|
|
20230605,142400,1458985050,21400,21400,21400,21400,138
|
|
20230605,142300,1456031850,21400,21350,21400,21350,102
|
|
20230605,142200,1453849150,21450,21400,21450,21350,1212
|
|
20230605,142100,1427905400,21400,21300,21400,21250,6497
|
|
20230605,142000,1289459500,21250,21250,21250,21250,3
|
|
20230605,141900,1289395750,21250,21250,21250,21250,3
|
|
20230605,141800,1289332000,21250,21250,21250,21250,6
|
|
20230605,141700,1289204500,21250,21250,21250,21250,100
|
|
20230605,141600,1287079500,21250,21200,21250,21200,94
|
|
20230605,141500,1285082050,21250,21250,21250,21250,38
|
|
20230605,141400,1284274550,21250,21200,21250,21200,51
|
|
20230605,141300,1283190850,21250,21250,21250,21250,59
|
|
20230605,141200,1281937100,21250,21250,21250,21250,286
|
|
20230605,141100,1275859600,21250,21200,21300,21200,1983
|
|
20230605,141000,1233730900,21200,21250,21250,21200,497
|
|
20230605,140900,1223170150,21250,21250,21250,21250,0
|
|
20230605,140800,1223170150,21250,21200,21250,21200,2
|
|
20230605,140700,1223127700,21300,21300,21300,21300,0
|
|
20230605,140600,1223127700,21300,21300,21300,21300,0
|
|
20230605,140500,1223127700,21300,21300,21300,21300,177
|
|
20230605,140400,1219357600,21300,21200,21300,21200,1951
|
|
20230605,140300,1177937450,21150,21150,21150,21150,3
|
|
20230605,140200,1177874000,21150,21150,21150,21150,100
|
|
20230605,140100,1175759000,21150,21150,21200,21150,464
|
|
20230605,140000,1165945350,21200,21200,21200,21200,80
|
|
20230605,135900,1164249350,21200,21200,21200,21200,50
|
|
20230605,135800,1163189350,21200,21200,21200,21200,0
|
|
20230605,135700,1163189350,21200,21200,21200,21200,0
|
|
20230605,135600,1163189350,21200,21200,21200,21200,0
|
|
20230605,135500,1163189350,21200,21150,21200,21150,26
|
|
20230605,135400,1162638200,21150,21150,21150,21150,0
|
|
20230605,135300,1162638200,21150,21150,21150,21150,0
|
|
20230605,135200,1162638200,21150,21150,21150,21150,1
|
|
20230605,135100,1162617050,21200,21200,21200,21200,20
|
|
20230605,135000,1162193050,21150,21150,21150,21150,0
|
|
20230605,134900,1162193050,21150,21150,21150,21150,200
|
|
20230605,134800,1157963050,21150,21150,21150,21150,0
|
|
20230605,134700,1157963050,21150,21150,21150,21150,130
|
|
20230605,134600,1155213550,21150,21150,21150,21150,348
|
|
20230605,134500,1147853350,21200,21200,21200,21200,2
|
|
20230605,134400,1147810950,21150,21150,21250,21150,1280
|
|
20230605,134300,1120672550,21150,21150,21150,21150,1022
|
|
20230605,134200,1099057250,21150,21200,21200,21150,393
|
|
20230605,134100,1090726800,21200,21200,21200,21200,0
|
|
20230605,134000,1090726800,21200,21200,21200,21200,3
|
|
20230605,133900,1090663200,21200,21200,21200,21200,9
|
|
20230605,133800,1090472400,21200,21200,21200,21200,0
|
|
20230605,133700,1090472400,21200,21200,21200,21200,1
|
|
20230605,133600,1090451200,21200,21200,21200,21200,0
|
|
20230605,133500,1090451200,21200,21200,21200,21200,0
|
|
20230605,133400,1090451200,21200,21200,21200,21200,18
|
|
20230605,133300,1090069600,21200,21200,21200,21200,0
|
|
20230605,133200,1090069600,21200,21200,21200,21200,0
|
|
20230605,133100,1090069600,21200,21200,21200,21200,20
|
|
20230605,133000,1089645600,21200,21200,21200,21200,207
|
|
20230605,132900,1085257200,21200,21200,21200,21200,80
|
|
20230605,132800,1083561200,21200,21200,21200,21200,80
|
|
20230605,132700,1081865200,21200,21200,21200,21200,1
|
|
20230605,132600,1081844000,21250,21250,21250,21250,4
|
|
20230605,132500,1081759000,21250,21150,21250,21150,11
|
|
20230605,132400,1081526250,21200,21250,21250,21200,5000
|
|
20230605,132300,975525700,21250,21250,21250,21250,0
|
|
20230605,132200,975525700,21250,21250,21250,21250,60
|
|
20230605,132100,974250700,21250,21250,21250,21250,0
|
|
20230605,132000,974250700,21250,21250,21250,21250,0
|
|
20230605,131900,974250700,21250,21250,21250,21250,1
|
|
20230605,131800,974229450,21250,21250,21250,21250,160
|
|
20230605,131700,970829450,21250,21250,21250,21250,20
|
|
20230605,131600,970404450,21250,21250,21250,21250,64
|
|
20230605,131500,969044450,21250,21250,21250,21250,7
|
|
20230605,131400,968895700,21250,21250,21250,21250,2
|
|
20230605,131300,968853200,21250,21250,21250,21250,5
|
|
20230605,131200,968746950,21300,21300,21300,21300,0
|
|
20230605,131100,968746950,21300,21200,21300,21200,3
|
|
20230605,131000,968683250,21300,21300,21300,21300,1
|
|
20230605,130900,968661950,21250,21250,21250,21250,0
|
|
20230605,130800,968661950,21250,21250,21250,21250,7
|
|
20230605,130700,968513200,21200,21250,21250,21200,62
|
|
20230605,130600,967195750,21200,21250,21250,21200,53
|
|
20230605,130500,966070000,21250,21250,21250,21250,101
|
|
20230605,130400,963923750,21250,21250,21250,21250,1405
|
|
20230605,130300,934067500,21250,21250,21250,21250,0
|
|
20230605,130200,934067500,21250,21250,21250,21250,0
|
|
20230605,130100,934067500,21250,21250,21250,21250,100
|
|
20230605,130000,931942500,21300,21300,21300,21300,0
|
|
20230605,125900,931942500,21300,21250,21300,21250,881
|
|
20230605,125800,913219700,21250,21250,21250,21250,0
|
|
20230605,125700,913219700,21250,21250,21250,21250,50
|
|
20230605,125600,912157200,21300,21300,21300,21300,100
|
|
20230605,125500,910027200,21300,21300,21300,21300,1
|
|
20230605,125400,910005900,21250,21250,21250,21250,0
|
|
20230605,125300,910005900,21250,21250,21250,21250,0
|
|
20230605,125200,910005900,21250,21250,21250,21250,0
|
|
20230605,125100,910005900,21250,21250,21250,21250,0
|
|
20230605,125000,910005900,21250,21250,21250,21250,0
|
|
20230605,124900,910005900,21250,21250,21250,21250,0
|
|
20230605,124800,910005900,21250,21250,21250,21250,4
|
|
20230605,124700,909920900,21250,21250,21250,21250,0
|
|
20230605,124600,909920900,21250,21250,21250,21250,0
|
|
20230605,124500,909920900,21250,21250,21250,21250,0
|
|
20230605,124400,909920900,21250,21250,21250,21250,0
|
|
20230605,124300,909920900,21250,21300,21300,21250,32
|
|
20230605,124200,909239400,21250,21250,21250,21250,100
|
|
20230605,124100,907114400,21300,21300,21300,21300,0
|
|
20230605,124000,907114400,21300,21300,21300,21300,1
|
|
20230605,123900,907093100,21300,21300,21300,21300,0
|
|
20230605,123800,907093100,21300,21300,21300,21300,0
|
|
20230605,123700,907093100,21300,21250,21300,21250,43
|
|
20230605,123600,906177400,21300,21300,21300,21300,193
|
|
20230605,123500,902066500,21300,21300,21300,21300,215
|
|
20230605,123400,897487000,21300,21300,21300,21300,129
|
|
20230605,123300,894739300,21300,21300,21300,21300,100
|
|
20230605,123200,892609300,21300,21300,21300,21250,123
|
|
20230605,123100,889993400,21300,21300,21300,21300,0
|
|
20230605,123000,889993400,21300,21300,21300,21300,44
|
|
20230605,122900,889056200,21300,21300,21300,21300,102
|
|
20230605,122800,886883600,21300,21300,21300,21300,0
|
|
20230605,122700,886883600,21300,21300,21300,21300,0
|
|
20230605,122600,886883600,21300,21300,21300,21300,1
|
|
20230605,122500,886862300,21300,21300,21300,21300,278
|
|
20230605,122400,880940900,21250,21250,21250,21250,1
|
|
20230605,122300,880919650,21250,21250,21250,21250,1
|
|
20230605,122200,880898400,21300,21300,21300,21300,7
|
|
20230605,122100,880749300,21300,21300,21300,21300,0
|
|
20230605,122000,880749300,21300,21250,21300,21250,1920
|
|
20230605,121900,839944500,21250,21250,21250,21250,5
|
|
20230605,121800,839838250,21200,21200,21200,21200,1
|
|
20230605,121700,839817050,21200,21200,21200,21200,30
|
|
20230605,121600,839181050,21200,21200,21200,21200,24
|
|
20230605,121500,838672250,21200,21200,21200,21200,1
|
|
20230605,121400,838651050,21250,21200,21250,21200,13
|
|
20230605,121300,838374950,21150,21150,21150,21150,0
|
|
20230605,121200,838374950,21150,21150,21150,21150,0
|
|
20230605,121100,838374950,21150,21150,21150,21150,6
|
|
20230605,121000,838248050,21150,21150,21150,21150,0
|
|
20230605,120900,838248050,21150,21200,21200,21150,68
|
|
20230605,120800,836806750,21200,21200,21200,21200,40
|
|
20230605,120700,835958750,21200,21200,21200,21200,251
|
|
20230605,120600,830637550,21250,21250,21250,21250,0
|
|
20230605,120500,830637550,21250,21250,21250,21250,60
|
|
20230605,120400,829362550,21250,21250,21250,21250,0
|
|
20230605,120300,829362550,21250,21250,21250,21250,0
|
|
20230605,120200,829362550,21250,21250,21250,21250,1
|
|
20230605,120100,829341300,21200,21200,21200,21200,0
|
|
20230605,120000,829341300,21200,21200,21200,21200,0
|
|
20230605,115900,829341300,21200,21200,21200,21200,69
|
|
20230605,115800,827878500,21200,21200,21200,21200,51
|
|
20230605,115700,826797300,21200,21200,21200,21200,0
|
|
20230605,115600,826797300,21200,21200,21200,21200,100
|
|
20230605,115500,824677300,21200,21200,21200,21200,1
|
|
20230605,115400,824656100,21250,21200,21250,21200,5
|
|
20230605,115300,824550050,21200,21200,21200,21200,92
|
|
20230605,115200,822599650,21250,21250,21250,21250,0
|
|
20230605,115100,822599650,21250,21250,21250,21250,1
|
|
20230605,115000,822578400,21250,21250,21250,21250,70
|
|
20230605,114900,821090900,21250,21250,21250,21250,0
|
|
20230605,114800,821090900,21250,21250,21250,21250,48
|
|
20230605,114700,820070900,21200,21200,21200,21200,3
|
|
20230605,114600,820007300,21200,21200,21200,21200,1
|
|
20230605,114500,819986100,21250,21250,21250,21250,0
|
|
20230605,114400,819986100,21250,21250,21250,21250,80
|
|
20230605,114300,818286100,21250,21250,21250,21250,125
|
|
20230605,114200,815629850,21250,21250,21250,21250,67
|
|
20230605,114100,814206100,21250,21250,21250,21250,1
|
|
20230605,114000,814184850,21200,21200,21200,21200,5
|
|
20230605,113900,814078850,21200,21200,21200,21200,5
|
|
20230605,113800,813972850,21200,21200,21200,21200,0
|
|
20230605,113700,813972850,21200,21200,21200,21200,0
|
|
20230605,113600,813972850,21200,21200,21200,21200,1
|
|
20230605,113500,813951650,21200,21200,21200,21200,0
|
|
20230605,113400,813951650,21200,21200,21200,21200,20
|
|
20230605,113300,813527650,21250,21200,21250,21200,105
|
|
20230605,113200,811300250,21250,21250,21250,21250,0
|
|
20230605,113100,811300250,21250,21250,21250,21250,50
|
|
20230605,113000,810237750,21250,21150,21250,21150,1230
|
|
20230605,112900,784162900,21150,21150,21150,21150,260
|
|
20230605,112800,778663900,21150,21150,21150,21150,0
|
|
20230605,112700,778663900,21150,21150,21150,21150,40
|
|
20230605,112600,777817900,21200,21200,21200,21200,152
|
|
20230605,112500,774595500,21150,21150,21150,21150,0
|
|
20230605,112400,774595500,21150,21150,21150,21150,181
|
|
20230605,112300,770767350,21150,21150,21150,21150,10
|
|
20230605,112200,770555850,21150,21200,21200,21150,41
|
|
20230605,112100,769686700,21200,21200,21200,21200,12
|
|
20230605,112000,769432300,21150,21150,21150,21150,36
|
|
20230605,111900,768670900,21150,21150,21150,21150,0
|
|
20230605,111800,768670900,21150,21150,21150,21150,0
|
|
20230605,111700,768670900,21150,21150,21150,21150,0
|
|
20230605,111600,768670900,21150,21200,21200,21150,195
|
|
20230605,111500,764536950,21200,21200,21200,21200,0
|
|
20230605,111400,764536950,21200,21200,21200,21200,50
|
|
20230605,111300,763476950,21200,21200,21200,21200,164
|
|
20230605,111200,760000150,21150,21150,21150,21150,0
|
|
20230605,111100,760000150,21150,21150,21150,21150,1
|
|
20230605,111000,759979000,21150,21150,21150,21150,0
|
|
20230605,110900,759979000,21150,21150,21150,21150,5
|
|
20230605,110800,759873250,21200,21200,21200,21200,0
|
|
20230605,110700,759873250,21200,21200,21200,21200,16
|
|
20230605,110600,759534050,21200,21200,21200,21200,0
|
|
20230605,110500,759534050,21200,21200,21200,21200,0
|
|
20230605,110400,759534050,21200,21200,21200,21200,0
|
|
20230605,110300,759534050,21200,21200,21200,21200,0
|
|
20230605,110200,759534050,21200,21200,21200,21200,0
|
|
20230605,110100,759534050,21200,21200,21200,21200,0
|
|
20230605,110000,759534050,21200,21200,21200,21200,1
|
|
20230605,105900,759512850,21150,21150,21150,21150,1
|
|
20230605,105800,759491700,21150,21150,21150,21150,5
|
|
20230605,105700,759385950,21150,21150,21150,21150,0
|
|
20230605,105600,759385950,21150,21150,21150,21150,5
|
|
20230605,105500,759280200,21150,21150,21150,21150,104
|
|
20230605,105400,757080600,21150,21200,21200,21150,13
|
|
20230605,105300,756805150,21200,21200,21200,21200,10
|
|
20230605,105200,756593150,21150,21150,21150,21150,0
|
|
20230605,105100,756593150,21150,21150,21150,21150,1
|
|
20230605,105000,756572000,21150,21150,21150,21150,4
|
|
20230605,104900,756487400,21200,21200,21200,21200,100
|
|
20230605,104800,754367400,21150,21150,21150,21150,1155
|
|
20230605,104700,729939150,21200,21200,21200,21200,9
|
|
20230605,104600,729748350,21200,21150,21200,21150,24
|
|
20230605,104500,729240700,21150,21150,21150,21150,47
|
|
20230605,104400,728246650,21150,21250,21250,21150,340
|
|
20230605,104300,721037900,21250,21250,21250,21250,40
|
|
20230605,104200,720187900,21250,21250,21250,21250,0
|
|
20230605,104100,720187900,21250,21250,21250,21250,0
|
|
20230605,104000,720187900,21250,21250,21250,21250,1
|
|
20230605,103900,720166650,21250,21250,21250,21250,0
|
|
20230605,103800,720166650,21250,21250,21250,21250,2
|
|
20230605,103700,720124150,21250,21250,21250,21250,101
|
|
20230605,103600,717977900,21250,21250,21250,21250,232
|
|
20230605,103500,713047900,21300,21300,21300,21300,3
|
|
20230605,103400,712984000,21250,21250,21250,21250,56
|
|
20230605,103300,711794000,21250,21250,21250,21250,0
|
|
20230605,103200,711794000,21250,21250,21250,21250,1
|
|
20230605,103100,711772750,21250,21200,21250,21200,4
|
|
20230605,103000,711687800,21250,21100,21250,21100,2657
|
|
20230605,102900,655478000,21150,21150,21150,21150,0
|
|
20230605,102800,655478000,21150,21150,21150,21150,462
|
|
20230605,102700,645706700,21150,21150,21150,21150,1
|
|
20230605,102600,645685550,21150,21100,21150,21100,5
|
|
20230605,102500,645579850,21100,21100,21100,21100,159
|
|
20230605,102400,642224950,21100,21100,21100,21100,12
|
|
20230605,102300,641971750,21100,21050,21100,21000,1056
|
|
20230605,102200,619745250,21050,21050,21050,21050,1
|
|
20230605,102100,619724200,21100,21050,21100,21050,48
|
|
20230605,102000,618711450,21100,21100,21100,21100,238
|
|
20230605,101900,613689650,21100,21100,21100,21100,0
|
|
20230605,101800,613689650,21100,21100,21100,21100,1
|
|
20230605,101700,613668550,21100,21100,21100,21100,40
|
|
20230605,101600,612824550,21100,21050,21100,21050,376
|
|
20230605,101500,604891000,21050,21050,21050,21050,11
|
|
20230605,101400,604659450,21050,21050,21100,21050,6
|
|
20230605,101300,604532950,21100,21100,21100,21100,1
|
|
20230605,101200,604511850,21100,21100,21100,21100,2
|
|
20230605,101100,604469650,21100,21100,21100,21100,0
|
|
20230605,101000,604469650,21100,21050,21100,21050,910
|
|
20230605,100900,585285700,20950,21000,21000,20950,35
|
|
20230605,100800,584552350,21000,20950,21000,20950,11
|
|
20230605,100700,584321450,20950,20950,20950,20950,51
|
|
20230605,100600,583253000,20950,21000,21000,20950,1715
|
|
20230605,100500,547287750,21000,21000,21000,21000,1
|
|
20230605,100400,547266750,21050,21050,21050,21050,0
|
|
20230605,100300,547266750,21050,21050,21050,21050,24
|
|
20230605,100200,546761550,21050,21000,21050,21000,131
|
|
20230605,100100,544005550,21000,21000,21000,21000,84
|
|
20230605,100000,542241550,21000,21000,21000,21000,108
|
|
20230605,095900,539973550,21000,21000,21000,21000,1
|
|
20230605,095800,539952550,20950,21000,21000,20950,13
|
|
20230605,095700,539679850,21000,21000,21000,21000,15
|
|
20230605,095600,539364850,20950,21050,21050,20950,1572
|
|
20230605,095500,506335250,21050,21050,21050,21050,362
|
|
20230605,095400,498715150,21000,21050,21050,21000,341
|
|
20230605,095300,491542150,21050,21050,21050,21050,101
|
|
20230605,095200,489416100,21000,21050,21050,21000,6
|
|
20230605,095100,489289850,21000,21050,21050,21000,636
|
|
20230605,095000,475903500,21100,21100,21100,21100,0
|
|
20230605,094900,475903500,21100,21100,21100,21050,157
|
|
20230605,094800,472590900,21050,21050,21050,21050,2
|
|
20230605,094700,472548800,21050,21100,21100,21050,101
|
|
20230605,094600,470417750,21050,21050,21050,21050,18
|
|
20230605,094500,470038850,21050,21100,21100,21050,82
|
|
20230605,094400,468312250,21050,21050,21050,21050,55
|
|
20230605,094300,467154500,21100,21100,21100,21100,0
|
|
20230605,094200,467154500,21100,21000,21100,21000,629
|
|
20230605,094100,453901550,21050,21050,21050,21000,299
|
|
20230605,094000,447616550,21050,21050,21050,21000,37
|
|
20230605,093900,446837750,21050,21050,21050,21050,0
|
|
20230605,093800,446837750,21050,21050,21050,21050,2
|
|
20230605,093700,446795650,21050,21050,21050,21050,184
|
|
20230605,093600,442922450,21050,21050,21050,21000,15
|
|
20230605,093500,442606750,21100,21000,21100,21000,211
|
|
20230605,093400,438166850,21100,21000,21100,21000,92
|
|
20230605,093300,436234750,21100,21050,21100,21000,1596
|
|
20230605,093200,402718150,21050,21050,21100,21050,127
|
|
20230605,093100,400044750,21050,21050,21050,21050,99
|
|
20230605,093000,397960800,21050,21100,21100,21050,410
|
|
20230605,092900,389329850,21100,21050,21100,21050,47
|
|
20230605,092800,388338200,21100,21100,21100,21100,5
|
|
20230605,092700,388232700,21050,21050,21050,21050,108
|
|
20230605,092600,385959300,21050,21150,21150,21050,1525
|
|
20230605,092500,353820700,21100,21100,21100,21100,6
|
|
20230605,092400,353694100,21100,21100,21100,21100,20
|
|
20230605,092300,353272100,21100,21150,21150,21100,159
|
|
20230605,092200,349912950,21150,21150,21150,21150,0
|
|
20230605,092100,349912950,21150,21150,21150,21100,37
|
|
20230605,092000,349130450,21150,21200,21200,21150,507
|
|
20230605,091900,338400800,21150,21200,21250,21150,51
|
|
20230605,091800,337318750,21200,21200,21200,21200,323
|
|
20230605,091700,330471150,21150,21100,21150,21100,54
|
|
20230605,091600,329329100,21100,21100,21100,21100,66
|
|
20230605,091500,327936500,21100,21000,21100,21000,105
|
|
20230605,091400,325721450,21000,21000,21050,21000,176
|
|
20230605,091300,322020450,21000,20950,21050,20950,1635
|
|
20230605,091200,287747650,20950,21050,21050,20950,1745
|
|
20230605,091100,251100650,21050,21050,21050,21050,29
|
|
20230605,091000,250490200,21050,21100,21100,21000,1193
|
|
20230605,090900,225343250,21100,21100,21100,21100,494
|
|
20230605,090800,214919850,21100,21100,21100,21050,212
|
|
20230605,090700,210456450,21100,21150,21150,21100,1817
|
|
20230605,090600,172102850,21150,21200,21200,21150,157
|
|
20230605,090500,168775450,21200,21300,21300,21200,182
|
|
20230605,090400,164901900,21300,21200,21300,21150,991
|
|
20230605,090300,143859400,21200,21300,21300,21200,1366
|
|
20230605,090200,114890350,21300,21350,21350,21300,1521
|
|
20230605,090100,82474000,21350,21300,21350,21300,298
|
|
20230605,090000,76121900,21300,21400,21450,21300,3557
|