755 lines
39 KiB
CSV
755 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,213200,2006540500,21350,21350,21350,21350,876
|
|
20230607,213100,2006540500,21350,21350,21350,21350,0
|
|
20230607,213000,2006540500,21350,21350,21350,21350,0
|
|
20230607,212900,2006540500,21350,21350,21350,21350,0
|
|
20230607,212800,2006540500,21350,21350,21350,21350,0
|
|
20230607,212700,2006540500,21350,21350,21350,21350,0
|
|
20230607,212600,2006540500,21350,21350,21350,21350,0
|
|
20230607,212500,2006540500,21350,21350,21350,21350,0
|
|
20230607,212400,2006540500,21350,21350,21350,21350,0
|
|
20230607,212300,2006540500,21350,21350,21350,21350,0
|
|
20230607,212200,2006540500,21350,21350,21350,21350,0
|
|
20230607,212100,2006540500,21350,21350,21350,21350,0
|
|
20230607,212000,2006540500,21350,21350,21350,21350,0
|
|
20230607,211900,2006540500,21350,21350,21350,21350,0
|
|
20230607,211800,2006540500,21350,21350,21350,21350,0
|
|
20230607,211700,2006540500,21350,21350,21350,21350,0
|
|
20230607,211600,2006540500,21350,21350,21350,21350,0
|
|
20230607,211500,2006540500,21350,21350,21350,21350,0
|
|
20230607,211400,2006540500,21350,21350,21350,21350,0
|
|
20230607,211300,2006540500,21350,21350,21350,21350,0
|
|
20230607,211200,2006540500,21350,21350,21350,21350,0
|
|
20230607,211100,2006540500,21350,21350,21350,21350,0
|
|
20230607,211000,2006540500,21350,21350,21350,21350,0
|
|
20230607,210900,2006540500,21350,21350,21350,21350,0
|
|
20230607,210800,2006540500,21350,21350,21350,21350,0
|
|
20230607,210700,2006540500,21350,21350,21350,21350,0
|
|
20230607,210600,2006540500,21350,21350,21350,21350,0
|
|
20230607,210500,2006540500,21350,21350,21350,21350,0
|
|
20230607,210400,2006540500,21350,21350,21350,21350,0
|
|
20230607,210300,2006540500,21350,21350,21350,21350,0
|
|
20230607,210200,2006540500,21350,21350,21350,21350,876
|
|
20230607,210100,2006540500,21350,21350,21350,21350,0
|
|
20230607,210000,2006540500,21350,21350,21350,21350,0
|
|
20230607,205900,2006540500,21350,21350,21350,21350,0
|
|
20230607,205800,2006540500,21350,21350,21350,21350,0
|
|
20230607,205700,2006540500,21350,21350,21350,21350,0
|
|
20230607,205600,2006540500,21350,21350,21350,21350,0
|
|
20230607,205500,2006540500,21350,21350,21350,21350,0
|
|
20230607,205400,2006540500,21350,21350,21350,21350,0
|
|
20230607,205300,2006540500,21350,21350,21350,21350,0
|
|
20230607,205200,2006540500,21350,21350,21350,21350,0
|
|
20230607,205100,2006540500,21350,21350,21350,21350,0
|
|
20230607,205000,2006540500,21350,21350,21350,21350,0
|
|
20230607,204900,2006540500,21350,21350,21350,21350,0
|
|
20230607,204800,2006540500,21350,21350,21350,21350,0
|
|
20230607,204700,2006540500,21350,21350,21350,21350,0
|
|
20230607,204600,2006540500,21350,21350,21350,21350,0
|
|
20230607,204500,2006540500,21350,21350,21350,21350,0
|
|
20230607,204400,2006540500,21350,21350,21350,21350,0
|
|
20230607,204300,2006540500,21350,21350,21350,21350,0
|
|
20230607,204200,2006540500,21350,21350,21350,21350,0
|
|
20230607,204100,2006540500,21350,21350,21350,21350,0
|
|
20230607,204000,2006540500,21350,21350,21350,21350,0
|
|
20230607,203900,2006540500,21350,21350,21350,21350,0
|
|
20230607,203800,2006540500,21350,21350,21350,21350,0
|
|
20230607,203700,2006540500,21350,21350,21350,21350,0
|
|
20230607,203600,2006540500,21350,21350,21350,21350,0
|
|
20230607,203500,2006540500,21350,21350,21350,21350,0
|
|
20230607,203400,2006540500,21350,21350,21350,21350,0
|
|
20230607,203300,2006540500,21350,21350,21350,21350,0
|
|
20230607,203200,2006540500,21350,21350,21350,21350,876
|
|
20230607,203100,2006540500,21350,21350,21350,21350,0
|
|
20230607,203000,2006540500,21350,21350,21350,21350,0
|
|
20230607,202900,2006540500,21350,21350,21350,21350,0
|
|
20230607,202800,2006540500,21350,21350,21350,21350,0
|
|
20230607,202700,2006540500,21350,21350,21350,21350,0
|
|
20230607,202600,2006540500,21350,21350,21350,21350,0
|
|
20230607,202500,2006540500,21350,21350,21350,21350,0
|
|
20230607,202400,2006540500,21350,21350,21350,21350,0
|
|
20230607,202300,2006540500,21350,21350,21350,21350,0
|
|
20230607,202200,2006540500,21350,21350,21350,21350,0
|
|
20230607,202100,2006540500,21350,21350,21350,21350,0
|
|
20230607,202000,2006540500,21350,21350,21350,21350,0
|
|
20230607,201900,2006540500,21350,21350,21350,21350,0
|
|
20230607,201800,2006540500,21350,21350,21350,21350,0
|
|
20230607,201700,2006540500,21350,21350,21350,21350,0
|
|
20230607,201600,2006540500,21350,21350,21350,21350,0
|
|
20230607,201500,2006540500,21350,21350,21350,21350,0
|
|
20230607,201400,2006540500,21350,21350,21350,21350,0
|
|
20230607,201300,2006540500,21350,21350,21350,21350,0
|
|
20230607,201200,2006540500,21350,21350,21350,21350,0
|
|
20230607,201100,2006540500,21350,21350,21350,21350,0
|
|
20230607,201000,2006540500,21350,21350,21350,21350,0
|
|
20230607,200900,2006540500,21350,21350,21350,21350,0
|
|
20230607,200800,2006540500,21350,21350,21350,21350,0
|
|
20230607,200700,2006540500,21350,21350,21350,21350,0
|
|
20230607,200600,2006540500,21350,21350,21350,21350,0
|
|
20230607,200500,2006540500,21350,21350,21350,21350,0
|
|
20230607,200400,2006540500,21350,21350,21350,21350,0
|
|
20230607,200300,2006540500,21350,21350,21350,21350,0
|
|
20230607,200200,2006540500,21350,21350,21350,21350,876
|
|
20230607,200100,2006540500,21350,21350,21350,21350,0
|
|
20230607,200000,2006540500,21350,21350,21350,21350,0
|
|
20230607,195900,2006540500,21350,21350,21350,21350,0
|
|
20230607,195800,2006540500,21350,21350,21350,21350,0
|
|
20230607,195700,2006540500,21350,21350,21350,21350,0
|
|
20230607,195600,2006540500,21350,21350,21350,21350,0
|
|
20230607,195500,2006540500,21350,21350,21350,21350,0
|
|
20230607,195400,2006540500,21350,21350,21350,21350,0
|
|
20230607,195300,2006540500,21350,21350,21350,21350,0
|
|
20230607,195200,2006540500,21350,21350,21350,21350,0
|
|
20230607,195100,2006540500,21350,21350,21350,21350,0
|
|
20230607,195000,2006540500,21350,21350,21350,21350,0
|
|
20230607,194900,2006540500,21350,21350,21350,21350,0
|
|
20230607,194800,2006540500,21350,21350,21350,21350,0
|
|
20230607,194700,2006540500,21350,21350,21350,21350,0
|
|
20230607,194600,2006540500,21350,21350,21350,21350,0
|
|
20230607,194500,2006540500,21350,21350,21350,21350,0
|
|
20230607,194400,2006540500,21350,21350,21350,21350,0
|
|
20230607,194300,2006540500,21350,21350,21350,21350,0
|
|
20230607,194200,2006540500,21350,21350,21350,21350,0
|
|
20230607,194100,2006540500,21350,21350,21350,21350,0
|
|
20230607,194000,2006540500,21350,21350,21350,21350,0
|
|
20230607,193900,2006540500,21350,21350,21350,21350,0
|
|
20230607,193800,2006540500,21350,21350,21350,21350,0
|
|
20230607,193700,2006540500,21350,21350,21350,21350,0
|
|
20230607,193600,2006540500,21350,21350,21350,21350,0
|
|
20230607,193500,2006540500,21350,21350,21350,21350,0
|
|
20230607,193400,2006540500,21350,21350,21350,21350,0
|
|
20230607,193300,2006540500,21350,21350,21350,21350,0
|
|
20230607,193200,2006540500,21350,21350,21350,21350,876
|
|
20230607,193100,2006540500,21350,21350,21350,21350,0
|
|
20230607,193000,2006540500,21350,21350,21350,21350,0
|
|
20230607,192900,2006540500,21350,21350,21350,21350,0
|
|
20230607,192800,2006540500,21350,21350,21350,21350,0
|
|
20230607,192700,2006540500,21350,21350,21350,21350,0
|
|
20230607,192600,2006540500,21350,21350,21350,21350,0
|
|
20230607,192500,2006540500,21350,21350,21350,21350,0
|
|
20230607,192400,2006540500,21350,21350,21350,21350,0
|
|
20230607,192300,2006540500,21350,21350,21350,21350,0
|
|
20230607,192200,2006540500,21350,21350,21350,21350,0
|
|
20230607,192100,2006540500,21350,21350,21350,21350,0
|
|
20230607,192000,2006540500,21350,21350,21350,21350,0
|
|
20230607,191900,2006540500,21350,21350,21350,21350,0
|
|
20230607,191800,2006540500,21350,21350,21350,21350,0
|
|
20230607,191700,2006540500,21350,21350,21350,21350,0
|
|
20230607,191600,2006540500,21350,21350,21350,21350,0
|
|
20230607,191500,2006540500,21350,21350,21350,21350,0
|
|
20230607,191400,2006540500,21350,21350,21350,21350,0
|
|
20230607,191300,2006540500,21350,21350,21350,21350,0
|
|
20230607,191200,2006540500,21350,21350,21350,21350,0
|
|
20230607,191100,2006540500,21350,21350,21350,21350,0
|
|
20230607,191000,2006540500,21350,21350,21350,21350,0
|
|
20230607,190900,2006540500,21350,21350,21350,21350,0
|
|
20230607,190800,2006540500,21350,21350,21350,21350,0
|
|
20230607,190700,2006540500,21350,21350,21350,21350,0
|
|
20230607,190600,2006540500,21350,21350,21350,21350,0
|
|
20230607,190500,2006540500,21350,21350,21350,21350,0
|
|
20230607,190400,2006540500,21350,21350,21350,21350,0
|
|
20230607,190300,2006540500,21350,21350,21350,21350,0
|
|
20230607,190200,2006540500,21350,21350,21350,21350,876
|
|
20230607,190100,2006540500,21350,21350,21350,21350,0
|
|
20230607,190000,2006540500,21350,21350,21350,21350,0
|
|
20230607,185900,2006540500,21350,21350,21350,21350,0
|
|
20230607,185800,2006540500,21350,21350,21350,21350,0
|
|
20230607,185700,2006540500,21350,21350,21350,21350,0
|
|
20230607,185600,2006540500,21350,21350,21350,21350,0
|
|
20230607,185500,2006540500,21350,21350,21350,21350,0
|
|
20230607,185400,2006540500,21350,21350,21350,21350,0
|
|
20230607,185300,2006540500,21350,21350,21350,21350,0
|
|
20230607,185200,2006540500,21350,21350,21350,21350,0
|
|
20230607,185100,2006540500,21350,21350,21350,21350,0
|
|
20230607,185000,2006540500,21350,21350,21350,21350,0
|
|
20230607,184900,2006540500,21350,21350,21350,21350,0
|
|
20230607,184800,2006540500,21350,21350,21350,21350,0
|
|
20230607,184700,2006540500,21350,21350,21350,21350,0
|
|
20230607,184600,2006540500,21350,21350,21350,21350,0
|
|
20230607,184500,2006540500,21350,21350,21350,21350,0
|
|
20230607,184400,2006540500,21350,21350,21350,21350,0
|
|
20230607,184300,2006540500,21350,21350,21350,21350,0
|
|
20230607,184200,2006540500,21350,21350,21350,21350,0
|
|
20230607,184100,2006540500,21350,21350,21350,21350,0
|
|
20230607,184000,2006540500,21350,21350,21350,21350,0
|
|
20230607,183900,2006540500,21350,21350,21350,21350,0
|
|
20230607,183800,2006540500,21350,21350,21350,21350,0
|
|
20230607,183700,2006540500,21350,21350,21350,21350,0
|
|
20230607,183600,2006540500,21350,21350,21350,21350,0
|
|
20230607,183500,2006540500,21350,21350,21350,21350,0
|
|
20230607,183400,2006540500,21350,21350,21350,21350,0
|
|
20230607,183300,2006540500,21350,21350,21350,21350,0
|
|
20230607,183200,2006540500,21350,21350,21350,21350,876
|
|
20230607,183100,2006540500,21350,21350,21350,21350,0
|
|
20230607,183000,2006540500,21350,21350,21350,21350,0
|
|
20230607,182900,2006540500,21350,21350,21350,21350,0
|
|
20230607,182800,2006540500,21350,21350,21350,21350,0
|
|
20230607,182700,2006540500,21350,21350,21350,21350,0
|
|
20230607,182600,2006540500,21350,21350,21350,21350,0
|
|
20230607,182500,2006540500,21350,21350,21350,21350,0
|
|
20230607,182400,2006540500,21350,21350,21350,21350,0
|
|
20230607,182300,2006540500,21350,21350,21350,21350,0
|
|
20230607,182200,2006540500,21350,21350,21350,21350,0
|
|
20230607,182100,2006540500,21350,21350,21350,21350,0
|
|
20230607,182000,2006540500,21350,21350,21350,21350,0
|
|
20230607,181900,2006540500,21350,21350,21350,21350,0
|
|
20230607,181800,2006540500,21350,21350,21350,21350,0
|
|
20230607,181700,2006540500,21350,21350,21350,21350,0
|
|
20230607,181600,2006540500,21350,21350,21350,21350,0
|
|
20230607,181500,2006540500,21350,21350,21350,21350,0
|
|
20230607,181400,2006540500,21350,21350,21350,21350,0
|
|
20230607,181300,2006540500,21350,21350,21350,21350,0
|
|
20230607,181200,2006540500,21350,21350,21350,21350,0
|
|
20230607,181100,2006540500,21350,21350,21350,21350,0
|
|
20230607,181000,2006540500,21350,21350,21350,21350,0
|
|
20230607,180900,2006540500,21350,21350,21350,21350,0
|
|
20230607,180800,2006540500,21350,21350,21350,21350,0
|
|
20230607,180700,2006540500,21350,21350,21350,21350,0
|
|
20230607,180600,2006540500,21350,21350,21350,21350,0
|
|
20230607,180500,2006540500,21350,21350,21350,21350,0
|
|
20230607,180400,2006540500,21350,21350,21350,21350,0
|
|
20230607,180300,2006540500,21350,21350,21350,21350,0
|
|
20230607,180200,2006540500,21350,21350,21350,21350,876
|
|
20230607,180100,2006540500,21350,21350,21350,21350,0
|
|
20230607,180000,2006540500,21350,21350,21350,21350,0
|
|
20230607,175900,2006540500,21350,21350,21350,21350,0
|
|
20230607,175800,2006540500,21350,21350,21350,21350,0
|
|
20230607,175700,2006540500,21350,21350,21350,21350,0
|
|
20230607,175600,2006540500,21350,21350,21350,21350,0
|
|
20230607,175500,2006540500,21350,21350,21350,21350,0
|
|
20230607,175400,2006540500,21350,21350,21350,21350,0
|
|
20230607,175300,2006540500,21350,21350,21350,21350,0
|
|
20230607,175200,2006540500,21350,21350,21350,21350,0
|
|
20230607,175100,2006540500,21350,21350,21350,21350,0
|
|
20230607,175000,2006540500,21350,21350,21350,21350,0
|
|
20230607,174900,2006540500,21350,21350,21350,21350,0
|
|
20230607,174800,2006540500,21350,21350,21350,21350,0
|
|
20230607,174700,2006540500,21350,21350,21350,21350,0
|
|
20230607,174600,2006540500,21350,21350,21350,21350,0
|
|
20230607,174500,2006540500,21350,21350,21350,21350,0
|
|
20230607,174400,2006540500,21350,21350,21350,21350,0
|
|
20230607,174300,2006540500,21350,21350,21350,21350,0
|
|
20230607,174200,2006540500,21350,21350,21350,21350,0
|
|
20230607,174100,2006540500,21350,21350,21350,21350,0
|
|
20230607,174000,2006540500,21350,21350,21350,21350,0
|
|
20230607,173900,2006540500,21350,21350,21350,21350,0
|
|
20230607,173800,2006540500,21350,21350,21350,21350,0
|
|
20230607,173700,2006540500,21350,21350,21350,21350,0
|
|
20230607,173600,2006540500,21350,21350,21350,21350,0
|
|
20230607,173500,2006540500,21350,21350,21350,21350,0
|
|
20230607,173400,2006540500,21350,21350,21350,21350,0
|
|
20230607,173300,2006540500,21350,21350,21350,21350,0
|
|
20230607,173200,2006540500,21350,21350,21350,21350,876
|
|
20230607,173100,2006540500,21350,21350,21350,21350,0
|
|
20230607,173000,2006540500,21350,21350,21350,21350,0
|
|
20230607,172900,2006540500,21350,21350,21350,21350,0
|
|
20230607,172800,2006540500,21350,21350,21350,21350,0
|
|
20230607,172700,2006540500,21350,21350,21350,21350,0
|
|
20230607,172600,2006540500,21350,21350,21350,21350,0
|
|
20230607,172500,2006540500,21350,21350,21350,21350,0
|
|
20230607,172400,2006540500,21350,21350,21350,21350,0
|
|
20230607,172300,2006540500,21350,21350,21350,21350,0
|
|
20230607,172200,2006540500,21350,21350,21350,21350,0
|
|
20230607,172100,2006540500,21350,21350,21350,21350,0
|
|
20230607,172000,2006540500,21350,21350,21350,21350,0
|
|
20230607,171900,2006540500,21350,21350,21350,21350,0
|
|
20230607,171800,2006540500,21350,21350,21350,21350,0
|
|
20230607,171700,2006540500,21350,21350,21350,21350,0
|
|
20230607,171600,2006540500,21350,21350,21350,21350,0
|
|
20230607,171500,2006540500,21350,21350,21350,21350,0
|
|
20230607,171400,2006540500,21350,21350,21350,21350,0
|
|
20230607,171300,2006540500,21350,21350,21350,21350,0
|
|
20230607,171200,2006540500,21350,21350,21350,21350,0
|
|
20230607,171100,2006540500,21350,21350,21350,21350,0
|
|
20230607,171000,2006540500,21350,21350,21350,21350,0
|
|
20230607,170900,2006540500,21350,21350,21350,21350,0
|
|
20230607,170800,2006540500,21350,21350,21350,21350,0
|
|
20230607,170700,2006540500,21350,21350,21350,21350,0
|
|
20230607,170600,2006540500,21350,21350,21350,21350,0
|
|
20230607,170500,2006540500,21350,21350,21350,21350,0
|
|
20230607,170400,2006540500,21350,21350,21350,21350,0
|
|
20230607,170300,2006540500,21350,21350,21350,21350,0
|
|
20230607,170200,2006540500,21350,21350,21350,21350,876
|
|
20230607,170100,2006540500,21350,21350,21350,21350,0
|
|
20230607,170000,2006540500,21350,21350,21350,21350,0
|
|
20230607,165900,2006540500,21350,21350,21350,21350,0
|
|
20230607,165800,2006540500,21350,21350,21350,21350,0
|
|
20230607,165700,2006540500,21350,21350,21350,21350,0
|
|
20230607,165600,2006540500,21350,21350,21350,21350,0
|
|
20230607,165500,2006540500,21350,21350,21350,21350,0
|
|
20230607,165400,2006540500,21350,21350,21350,21350,0
|
|
20230607,165300,2006540500,21350,21350,21350,21350,0
|
|
20230607,165200,2006540500,21350,21350,21350,21350,0
|
|
20230607,165100,2006540500,21350,21350,21350,21350,0
|
|
20230607,165000,2006540500,21350,21350,21350,21350,0
|
|
20230607,164900,2006540500,21350,21350,21350,21350,0
|
|
20230607,164800,2006540500,21350,21350,21350,21350,0
|
|
20230607,164700,2006540500,21350,21350,21350,21350,0
|
|
20230607,164600,2006540500,21350,21350,21350,21350,0
|
|
20230607,164500,2006540500,21350,21350,21350,21350,0
|
|
20230607,164400,2006540500,21350,21350,21350,21350,0
|
|
20230607,164300,2006540500,21350,21350,21350,21350,0
|
|
20230607,164200,2006540500,21350,21350,21350,21350,0
|
|
20230607,164100,2006540500,21350,21350,21350,21350,0
|
|
20230607,164000,2006540500,21350,21350,21350,21350,0
|
|
20230607,163900,2006540500,21350,21350,21350,21350,0
|
|
20230607,163800,2006540500,21350,21350,21350,21350,0
|
|
20230607,163700,2006540500,21350,21350,21350,21350,0
|
|
20230607,163600,2006540500,21350,21350,21350,21350,0
|
|
20230607,163500,2006540500,21350,21350,21350,21350,0
|
|
20230607,163400,2006540500,21350,21350,21350,21350,0
|
|
20230607,163300,2006540500,21350,21350,21350,21350,0
|
|
20230607,163200,2006540500,21350,21350,21350,21350,876
|
|
20230607,163100,2006540500,21350,21350,21350,21350,0
|
|
20230607,163000,2006540500,21350,21350,21350,21350,0
|
|
20230607,162900,2006540500,21350,21350,21350,21350,0
|
|
20230607,162800,2006540500,21350,21350,21350,21350,0
|
|
20230607,162700,2006540500,21350,21350,21350,21350,0
|
|
20230607,162600,2006540500,21350,21350,21350,21350,0
|
|
20230607,162500,2006540500,21350,21350,21350,21350,0
|
|
20230607,162400,2006540500,21350,21350,21350,21350,0
|
|
20230607,162300,2006540500,21350,21350,21350,21350,0
|
|
20230607,162200,2006540500,21350,21350,21350,21350,0
|
|
20230607,162100,2006540500,21350,21350,21350,21350,0
|
|
20230607,162000,2006540500,21350,21350,21350,21350,0
|
|
20230607,161900,2006540500,21350,21350,21350,21350,0
|
|
20230607,161800,2006540500,21350,21350,21350,21350,0
|
|
20230607,161700,2006540500,21350,21350,21350,21350,0
|
|
20230607,161600,2006540500,21350,21350,21350,21350,0
|
|
20230607,161500,2006540500,21350,21350,21350,21350,0
|
|
20230607,161400,2006540500,21350,21350,21350,21350,0
|
|
20230607,161300,2006540500,21350,21350,21350,21350,0
|
|
20230607,161200,2006540500,21350,21350,21350,21350,0
|
|
20230607,161100,2006540500,21350,21350,21350,21350,0
|
|
20230607,161000,2006540500,21350,21350,21350,21350,0
|
|
20230607,160900,2006540500,21350,21350,21350,21350,0
|
|
20230607,160800,2006540500,21350,21350,21350,21350,0
|
|
20230607,160700,2006540500,21350,21350,21350,21350,0
|
|
20230607,160600,2006540500,21350,21350,21350,21350,0
|
|
20230607,160500,2006540500,21350,21350,21350,21350,0
|
|
20230607,160400,2006540500,21350,21350,21350,21350,0
|
|
20230607,160300,2006540500,21350,21350,21350,21350,0
|
|
20230607,160200,2006540500,21350,21350,21350,21350,876
|
|
20230607,160100,2006540500,21350,21350,21350,21350,0
|
|
20230607,160000,2006540500,21350,21350,21350,21350,0
|
|
20230607,155900,2006540500,21350,21350,21350,21350,0
|
|
20230607,155800,2006540500,21350,21350,21350,21350,0
|
|
20230607,155700,2006540500,21350,21350,21350,21350,0
|
|
20230607,155600,2006540500,21350,21350,21350,21350,0
|
|
20230607,155500,2006540500,21350,21350,21350,21350,0
|
|
20230607,155400,2006540500,21350,21350,21350,21350,0
|
|
20230607,155300,2006540500,21350,21350,21350,21350,0
|
|
20230607,155200,2006540500,21350,21350,21350,21350,0
|
|
20230607,155100,2006540500,21350,21350,21350,21350,0
|
|
20230607,155000,2006540500,21350,21350,21350,21350,0
|
|
20230607,154900,2006540500,21350,21350,21350,21350,0
|
|
20230607,154800,2006540500,21350,21350,21350,21350,0
|
|
20230607,154700,2006540500,21350,21350,21350,21350,0
|
|
20230607,154600,2006540500,21350,21350,21350,21350,0
|
|
20230607,154500,2006540500,21350,21350,21350,21350,0
|
|
20230607,154400,2006540500,21350,21350,21350,21350,0
|
|
20230607,154300,2006540500,21350,21350,21350,21350,0
|
|
20230607,154200,2006540500,21350,21350,21350,21350,0
|
|
20230607,154100,2006540500,21350,21350,21350,21350,0
|
|
20230607,154000,2006540500,21350,21350,21350,21350,0
|
|
20230607,153900,2006540500,21350,21350,21350,21350,0
|
|
20230607,153800,2006540500,21350,21350,21350,21350,0
|
|
20230607,153700,2006540500,21350,21350,21350,21350,0
|
|
20230607,153600,2006540500,21350,21350,21350,21350,0
|
|
20230607,153500,2006540500,21350,21350,21350,21350,0
|
|
20230607,153400,2006540500,21350,21350,21350,21350,0
|
|
20230607,153300,2006540500,21350,21350,21350,21350,0
|
|
20230607,153200,2006540500,21350,21350,21350,21350,876
|
|
20230607,153100,2006540500,21350,21350,21350,21350,0
|
|
20230607,153000,2006540500,21350,21350,21350,21350,876
|
|
20230607,152900,1987837900,21400,21400,21400,21400,0
|
|
20230607,152800,1987837900,21400,21400,21400,21400,0
|
|
20230607,152700,1987837900,21400,21400,21400,21400,0
|
|
20230607,152600,1987837900,21400,21400,21400,21400,0
|
|
20230607,152500,1987837900,21400,21400,21400,21400,0
|
|
20230607,152400,1987837900,21400,21400,21400,21400,0
|
|
20230607,152300,1987837900,21400,21400,21400,21400,0
|
|
20230607,152200,1987837900,21400,21400,21400,21400,0
|
|
20230607,152100,1987837900,21400,21400,21400,21400,0
|
|
20230607,152000,1987837900,21400,21400,21400,21400,0
|
|
20230607,151900,1987837900,21400,21350,21400,21350,383
|
|
20230607,151800,1979657550,21350,21250,21350,21250,842
|
|
20230607,151700,1961726800,21250,21250,21250,21250,698
|
|
20230607,151600,1946894300,21300,21300,21300,21250,11
|
|
20230607,151500,1946660400,21300,21250,21300,21250,22
|
|
20230607,151400,1946192450,21300,21250,21300,21250,83
|
|
20230607,151300,1944424950,21250,21300,21300,21250,120
|
|
20230607,151200,1941869250,21300,21300,21300,21300,1
|
|
20230607,151100,1941847950,21300,21250,21300,21250,25
|
|
20230607,151000,1941316450,21250,21250,21250,21250,315
|
|
20230607,150900,1934622700,21250,21250,21250,21250,1958
|
|
20230607,150800,1893015200,21250,21250,21250,21250,5
|
|
20230607,150700,1892908950,21300,21250,21300,21250,11
|
|
20230607,150600,1892675150,21300,21300,21300,21300,1
|
|
20230607,150500,1892653850,21300,21300,21300,21300,724
|
|
20230607,150400,1877232650,21300,21300,21300,21300,436
|
|
20230607,150300,1867945850,21300,21300,21300,21300,81
|
|
20230607,150200,1866220550,21300,21300,21300,21300,128
|
|
20230607,150100,1863494150,21300,21300,21300,21300,9
|
|
20230607,150000,1863302450,21250,21300,21300,21250,115
|
|
20230607,145900,1860853000,21300,21300,21300,21300,20
|
|
20230607,145800,1860427000,21300,21300,21300,21300,0
|
|
20230607,145700,1860427000,21300,21300,21300,21300,487
|
|
20230607,145600,1850053900,21300,21300,21300,21300,0
|
|
20230607,145500,1850053900,21300,21300,21300,21300,0
|
|
20230607,145400,1850053900,21300,21300,21300,21300,93
|
|
20230607,145300,1848073000,21300,21250,21300,21250,101
|
|
20230607,145200,1845921750,21300,21300,21300,21250,127
|
|
20230607,145100,1843221650,21300,21300,21300,21300,1094
|
|
20230607,145000,1819919450,21350,21350,21350,21350,8
|
|
20230607,144900,1819748650,21350,21350,21350,21350,0
|
|
20230607,144800,1819748650,21350,21350,21350,21350,6
|
|
20230607,144700,1819620550,21350,21350,21350,21350,3
|
|
20230607,144600,1819556500,21300,21300,21300,21300,0
|
|
20230607,144500,1819556500,21300,21300,21300,21300,510
|
|
20230607,144400,1808693500,21300,21300,21300,21300,60
|
|
20230607,144300,1807415500,21300,21250,21300,21250,835
|
|
20230607,144200,1789630050,21250,21250,21250,21250,0
|
|
20230607,144100,1789630050,21250,21300,21300,21250,2
|
|
20230607,144000,1789587500,21300,21300,21300,21300,15
|
|
20230607,143900,1789268000,21300,21300,21300,21300,50
|
|
20230607,143800,1788203000,21300,21300,21300,21300,33
|
|
20230607,143700,1787500100,21300,21300,21300,21250,304
|
|
20230607,143600,1781034900,21300,21300,21300,21300,1
|
|
20230607,143500,1781013600,21300,21300,21300,21300,241
|
|
20230607,143400,1775880300,21300,21300,21300,21300,147
|
|
20230607,143300,1772749200,21300,21300,21300,21300,0
|
|
20230607,143200,1772749200,21300,21300,21300,21300,853
|
|
20230607,143100,1754580300,21350,21350,21350,21300,205
|
|
20230607,143000,1750213200,21300,21300,21300,21300,2
|
|
20230607,142900,1750170600,21300,21250,21300,21250,309
|
|
20230607,142800,1743589000,21300,21300,21300,21300,1
|
|
20230607,142700,1743567700,21300,21300,21300,21300,423
|
|
20230607,142600,1734557800,21300,21300,21300,21300,51
|
|
20230607,142500,1733471500,21300,21300,21300,21300,50
|
|
20230607,142400,1732406500,21350,21350,21350,21350,0
|
|
20230607,142300,1732406500,21350,21350,21350,21350,21
|
|
20230607,142200,1731958150,21350,21350,21350,21350,541
|
|
20230607,142100,1720407800,21350,21300,21350,21300,1968
|
|
20230607,142000,1678466400,21300,21300,21300,21300,75
|
|
20230607,141900,1676868900,21300,21300,21300,21300,110
|
|
20230607,141800,1674525900,21300,21250,21300,21250,2
|
|
20230607,141700,1674483350,21300,21300,21300,21300,100
|
|
20230607,141600,1672353350,21300,21300,21300,21300,0
|
|
20230607,141500,1672353350,21300,21300,21300,21300,0
|
|
20230607,141400,1672353350,21300,21300,21300,21300,77
|
|
20230607,141300,1670713250,21300,21300,21300,21300,0
|
|
20230607,141200,1670713250,21300,21300,21300,21300,33
|
|
20230607,141100,1670010350,21300,21250,21300,21250,203
|
|
20230607,141000,1665696450,21250,21300,21300,21250,1058
|
|
20230607,140900,1643213900,21300,21300,21300,21300,1
|
|
20230607,140800,1643192600,21300,21300,21300,21300,235
|
|
20230607,140700,1638187100,21300,21300,21300,21300,0
|
|
20230607,140600,1638187100,21300,21300,21300,21300,0
|
|
20230607,140500,1638187100,21300,21350,21350,21300,591
|
|
20230607,140400,1625586800,21350,21250,21350,21250,1172
|
|
20230607,140300,1600658350,21300,21300,21300,21300,11
|
|
20230607,140200,1600424050,21300,21300,21300,21300,20
|
|
20230607,140100,1599998050,21300,21300,21300,21300,545
|
|
20230607,140000,1588389550,21300,21300,21300,21300,5
|
|
20230607,135900,1588283050,21350,21350,21350,21350,13
|
|
20230607,135800,1588005500,21350,21350,21350,21350,51
|
|
20230607,135700,1586916650,21350,21350,21350,21350,375
|
|
20230607,135600,1578910400,21350,21350,21350,21350,1
|
|
20230607,135500,1578889050,21250,21250,21300,21250,630
|
|
20230607,135400,1565481400,21300,21300,21300,21300,0
|
|
20230607,135300,1565481400,21300,21300,21300,21300,101
|
|
20230607,135200,1563330100,21300,21300,21300,21300,0
|
|
20230607,135100,1563330100,21300,21300,21300,21300,150
|
|
20230607,135000,1560135100,21300,21300,21300,21250,1124
|
|
20230607,134900,1536239850,21300,21300,21300,21300,698
|
|
20230607,134800,1521372450,21300,21300,21300,21300,1008
|
|
20230607,134700,1499902050,21300,21350,21350,21300,11
|
|
20230607,134600,1499667250,21350,21350,21350,21300,1727
|
|
20230607,134500,1462796050,21350,21350,21350,21350,301
|
|
20230607,134400,1456369700,21350,21350,21350,21350,39
|
|
20230607,134300,1455537050,21350,21300,21350,21300,93
|
|
20230607,134200,1453551550,21300,21350,21350,21300,1013
|
|
20230607,134100,1431959000,21350,21350,21350,21350,1
|
|
20230607,134000,1431937650,21350,21350,21350,21350,0
|
|
20230607,133900,1431937650,21350,21350,21350,21350,2159
|
|
20230607,133800,1385843000,21400,21450,21450,21400,786
|
|
20230607,133700,1369022550,21450,21450,21450,21450,15
|
|
20230607,133600,1368700800,21400,21400,21400,21400,661
|
|
20230607,133500,1354555400,21400,21400,21400,21400,0
|
|
20230607,133400,1354555400,21400,21400,21400,21400,10
|
|
20230607,133300,1354341400,21400,21400,21400,21400,0
|
|
20230607,133200,1354341400,21400,21400,21400,21400,0
|
|
20230607,133100,1354341400,21400,21400,21400,21400,0
|
|
20230607,133000,1354341400,21400,21400,21400,21400,9
|
|
20230607,132900,1354148800,21400,21350,21400,21350,43
|
|
20230607,132800,1353230700,21350,21400,21400,21350,143
|
|
20230607,132700,1350177500,21400,21400,21400,21400,0
|
|
20230607,132600,1350177500,21400,21400,21400,21400,0
|
|
20230607,132500,1350177500,21400,21400,21400,21400,165
|
|
20230607,132400,1346646500,21400,21400,21400,21400,12
|
|
20230607,132300,1346389700,21400,21400,21400,21400,514
|
|
20230607,132200,1335390100,21400,21450,21450,21400,668
|
|
20230607,132100,1321094150,21400,21400,21450,21400,796
|
|
20230607,132000,1304059700,21400,21350,21400,21350,11
|
|
20230607,131900,1303824750,21400,21400,21400,21400,95
|
|
20230607,131800,1301791750,21400,21450,21450,21400,101
|
|
20230607,131700,1299630300,21400,21400,21400,21400,0
|
|
20230607,131600,1299630300,21400,21400,21400,21400,0
|
|
20230607,131500,1299630300,21400,21400,21400,21400,1
|
|
20230607,131400,1299608900,21400,21400,21400,21400,0
|
|
20230607,131300,1299608900,21400,21400,21400,21400,19
|
|
20230607,131200,1299202300,21400,21400,21400,21400,799
|
|
20230607,131100,1282103700,21400,21400,21400,21400,216
|
|
20230607,131000,1277481300,21400,21350,21400,21350,245
|
|
20230607,130900,1272250000,21350,21350,21350,21350,0
|
|
20230607,130800,1272250000,21350,21350,21350,21350,622
|
|
20230607,130700,1258970300,21350,21350,21350,21350,1
|
|
20230607,130600,1258948950,21350,21350,21350,21350,2
|
|
20230607,130500,1258906250,21300,21300,21300,21300,0
|
|
20230607,130400,1258906250,21300,21300,21300,21300,0
|
|
20230607,130300,1258906250,21300,21300,21300,21300,0
|
|
20230607,130200,1258906250,21300,21300,21300,21300,0
|
|
20230607,130100,1258906250,21300,21300,21300,21300,10
|
|
20230607,130000,1258693250,21300,21300,21300,21300,1
|
|
20230607,125900,1258671950,21300,21350,21350,21300,34
|
|
20230607,125800,1257947300,21300,21300,21300,21300,10
|
|
20230607,125700,1257734300,21300,21400,21400,21300,2629
|
|
20230607,125600,1201661850,21400,21400,21400,21400,15
|
|
20230607,125500,1201340850,21400,21350,21400,21350,24
|
|
20230607,125400,1200827300,21400,21400,21400,21400,0
|
|
20230607,125300,1200827300,21400,21400,21400,21400,1
|
|
20230607,125200,1200805900,21400,21400,21400,21400,41
|
|
20230607,125100,1199928500,21400,21400,21400,21350,21
|
|
20230607,125000,1199479450,21400,21400,21400,21400,89
|
|
20230607,124900,1197574850,21400,21400,21400,21400,20
|
|
20230607,124800,1197146850,21400,21400,21400,21400,0
|
|
20230607,124700,1197146850,21400,21400,21400,21400,0
|
|
20230607,124600,1197146850,21400,21400,21400,21400,211
|
|
20230607,124500,1192631450,21400,21400,21400,21400,1
|
|
20230607,124400,1192610050,21400,21400,21400,21400,83
|
|
20230607,124300,1190833850,21350,21400,21400,21350,13
|
|
20230607,124200,1190556250,21350,21350,21350,21350,12
|
|
20230607,124100,1190300050,21350,21350,21350,21350,0
|
|
20230607,124000,1190300050,21350,21350,21350,21350,0
|
|
20230607,123900,1190300050,21350,21350,21350,21350,0
|
|
20230607,123800,1190300050,21350,21350,21350,21350,0
|
|
20230607,123700,1190300050,21350,21350,21350,21350,182
|
|
20230607,123600,1186414350,21400,21400,21400,21400,0
|
|
20230607,123500,1186414350,21400,21400,21400,21400,0
|
|
20230607,123400,1186414350,21400,21400,21400,21400,318
|
|
20230607,123300,1179609150,21400,21400,21400,21400,1
|
|
20230607,123200,1179587750,21400,21400,21400,21400,0
|
|
20230607,123100,1179587750,21400,21400,21400,21400,0
|
|
20230607,123000,1179587750,21400,21400,21400,21400,0
|
|
20230607,122900,1179587750,21400,21400,21400,21400,1
|
|
20230607,122800,1179566350,21400,21400,21400,21400,13
|
|
20230607,122700,1179288150,21400,21400,21400,21400,711
|
|
20230607,122600,1164072750,21400,21400,21400,21400,29
|
|
20230607,122500,1163452150,21350,21350,21350,21350,0
|
|
20230607,122400,1163452150,21350,21350,21350,21350,0
|
|
20230607,122300,1163452150,21350,21350,21350,21350,0
|
|
20230607,122200,1163452150,21350,21350,21350,21350,0
|
|
20230607,122100,1163452150,21350,21350,21350,21350,20
|
|
20230607,122000,1163025150,21400,21400,21400,21400,0
|
|
20230607,121900,1163025150,21400,21400,21400,21350,158
|
|
20230607,121800,1159646500,21400,21400,21400,21400,9
|
|
20230607,121700,1159453900,21400,21400,21400,21400,2
|
|
20230607,121600,1159411100,21400,21400,21400,21400,0
|
|
20230607,121500,1159411100,21400,21400,21400,21400,251
|
|
20230607,121400,1154039700,21350,21350,21400,21350,32
|
|
20230607,121300,1153356450,21350,21350,21350,21350,190
|
|
20230607,121200,1149299950,21350,21350,21350,21350,101
|
|
20230607,121100,1147143600,21350,21350,21350,21350,0
|
|
20230607,121000,1147143600,21350,21350,21350,21350,0
|
|
20230607,120900,1147143600,21350,21350,21350,21350,527
|
|
20230607,120800,1135892150,21350,21350,21350,21350,128
|
|
20230607,120700,1133159350,21300,21300,21300,21300,0
|
|
20230607,120600,1133159350,21300,21300,21300,21300,23
|
|
20230607,120500,1132669450,21300,21300,21300,21300,0
|
|
20230607,120400,1132669450,21300,21300,21300,21300,0
|
|
20230607,120300,1132669450,21300,21300,21300,21300,0
|
|
20230607,120200,1132669450,21300,21300,21350,21300,181
|
|
20230607,120100,1128807150,21350,21350,21350,21350,0
|
|
20230607,120000,1128807150,21350,21350,21350,21350,60
|
|
20230607,115900,1127526150,21300,21300,21300,21300,0
|
|
20230607,115800,1127526150,21300,21350,21350,21300,14
|
|
20230607,115700,1127227750,21300,21300,21300,21300,0
|
|
20230607,115600,1127227750,21300,21300,21300,21300,54
|
|
20230607,115500,1126077550,21300,21300,21300,21300,0
|
|
20230607,115400,1126077550,21300,21300,21300,21300,0
|
|
20230607,115300,1126077550,21300,21300,21300,21300,1
|
|
20230607,115200,1126056250,21300,21300,21300,21300,1
|
|
20230607,115100,1126034950,21300,21300,21300,21300,10
|
|
20230607,115000,1125821950,21300,21300,21300,21300,21
|
|
20230607,114900,1125374650,21300,21300,21300,21300,2
|
|
20230607,114800,1125332050,21300,21250,21300,21250,926
|
|
20230607,114700,1105608300,21250,21250,21250,21250,0
|
|
20230607,114600,1105608300,21250,21250,21250,21250,30
|
|
20230607,114500,1104970800,21250,21250,21250,21250,453
|
|
20230607,114400,1095344550,21250,21250,21250,21250,31
|
|
20230607,114300,1094685800,21250,21300,21300,21250,1760
|
|
20230607,114200,1057285750,21300,21300,21300,21300,52
|
|
20230607,114100,1056178150,21250,21250,21250,21250,102
|
|
20230607,114000,1054010650,21300,21300,21300,21300,10
|
|
20230607,113900,1053797650,21300,21300,21300,21300,203
|
|
20230607,113800,1049473750,21300,21300,21300,21300,1
|
|
20230607,113700,1049452450,21300,21300,21300,21300,15
|
|
20230607,113600,1049132950,21300,21300,21300,21300,0
|
|
20230607,113500,1049132950,21300,21300,21300,21300,774
|
|
20230607,113400,1032646750,21350,21350,21350,21350,0
|
|
20230607,113300,1032646750,21350,21350,21350,21350,8
|
|
20230607,113200,1032475950,21350,21350,21350,21300,6
|
|
20230607,113100,1032348050,21300,21300,21300,21300,0
|
|
20230607,113000,1032348050,21300,21300,21300,21300,0
|
|
20230607,112900,1032348050,21300,21300,21300,21300,12
|
|
20230607,112800,1032092450,21300,21300,21300,21300,20
|
|
20230607,112700,1031666450,21350,21400,21400,21350,2
|
|
20230607,112600,1031623700,21400,21400,21400,21400,1
|
|
20230607,112500,1031602300,21300,21300,21300,21300,50
|
|
20230607,112400,1030537300,21300,21300,21300,21300,55
|
|
20230607,112300,1029365800,21300,21300,21300,21300,70
|
|
20230607,112200,1027874800,21300,21300,21300,21300,0
|
|
20230607,112100,1027874800,21300,21300,21300,21300,3
|
|
20230607,112000,1027810900,21300,21300,21300,21300,0
|
|
20230607,111900,1027810900,21300,21350,21350,21300,1572
|
|
20230607,111800,994291950,21350,21350,21350,21350,11
|
|
20230607,111700,994057100,21400,21400,21400,21400,2
|
|
20230607,111600,994014300,21400,21400,21400,21400,49
|
|
20230607,111500,992965700,21400,21400,21400,21400,0
|
|
20230607,111400,992965700,21400,21400,21400,21400,0
|
|
20230607,111300,992965700,21400,21400,21400,21400,0
|
|
20230607,111200,992965700,21400,21400,21400,21400,41
|
|
20230607,111100,992088300,21400,21400,21400,21400,173
|
|
20230607,111000,988386100,21400,21400,21400,21400,4
|
|
20230607,110900,988300500,21350,21350,21350,21350,0
|
|
20230607,110800,988300500,21350,21350,21350,21350,8
|
|
20230607,110700,988129700,21350,21350,21350,21350,13
|
|
20230607,110600,987852150,21350,21350,21350,21350,3
|
|
20230607,110500,987788100,21350,21350,21350,21350,22
|
|
20230607,110400,987318400,21350,21350,21350,21350,72
|
|
20230607,110300,985781200,21350,21350,21350,21350,344
|
|
20230607,110200,978436800,21400,21400,21400,21400,0
|
|
20230607,110100,978436800,21400,21400,21400,21400,0
|
|
20230607,110000,978436800,21400,21400,21400,21400,0
|
|
20230607,105900,978436800,21400,21400,21400,21400,0
|
|
20230607,105800,978436800,21400,21400,21400,21400,0
|
|
20230607,105700,978436800,21400,21450,21450,21400,28
|
|
20230607,105600,977837350,21450,21450,21450,21450,846
|
|
20230607,105500,959690650,21450,21450,21450,21350,4742
|
|
20230607,105400,858227400,21400,21450,21450,21400,590
|
|
20230607,105300,845599650,21450,21400,21450,21400,488
|
|
20230607,105200,835135500,21400,21350,21400,21350,2843
|
|
20230607,105100,774370550,21300,21300,21300,21300,258
|
|
20230607,105000,768875150,21300,21300,21300,21300,589
|
|
20230607,104900,756329450,21300,21300,21350,21300,520
|
|
20230607,104800,745227550,21350,21350,21350,21350,301
|
|
20230607,104700,738801200,21350,21350,21350,21350,10
|
|
20230607,104600,738587700,21300,21300,21300,21300,0
|
|
20230607,104500,738587700,21300,21300,21300,21300,30
|
|
20230607,104400,737948700,21300,21200,21300,21200,1043
|
|
20230607,104300,715767000,21200,21200,21200,21200,100
|
|
20230607,104200,713647000,21200,21200,21200,21200,330
|
|
20230607,104100,706651000,21200,21200,21200,21200,31
|
|
20230607,104000,705993800,21150,21250,21250,21150,225
|
|
20230607,103900,701223900,21250,21250,21250,21250,1
|
|
20230607,103800,701202650,21200,21200,21200,21200,90
|
|
20230607,103700,699294650,21200,21250,21250,21150,486
|
|
20230607,103600,688996450,21200,21200,21200,21200,4
|
|
20230607,103500,688911650,21200,21200,21200,21200,0
|
|
20230607,103400,688911650,21200,21200,21200,21200,25
|
|
20230607,103300,688381650,21200,21200,21200,21200,78
|
|
20230607,103200,686728050,21200,21200,21200,21200,10
|
|
20230607,103100,686516050,21200,21200,21200,21200,601
|
|
20230607,103000,673774850,21200,21200,21200,21200,100
|
|
20230607,102900,671654850,21250,21250,21250,21250,11
|
|
20230607,102800,671421100,21250,21250,21250,21250,0
|
|
20230607,102700,671421100,21250,21150,21250,21150,43
|
|
20230607,102600,670509650,21150,21200,21200,21150,300
|
|
20230607,102500,664155600,21200,21200,21200,21200,9
|
|
20230607,102400,663964800,21200,21200,21200,21200,1108
|
|
20230607,102300,640475200,21200,21200,21200,21200,29
|
|
20230607,102200,639860400,21250,21250,21250,21250,42
|
|
20230607,102100,638967900,21200,21250,21250,21200,21
|
|
20230607,102000,638522650,21200,21200,21200,21200,1
|
|
20230607,101900,638501450,21200,21200,21200,21200,20
|
|
20230607,101800,638077450,21200,21200,21200,21200,600
|
|
20230607,101700,625357450,21200,21200,21200,21200,3
|
|
20230607,101600,625293850,21250,21250,21250,21250,74
|
|
20230607,101500,623721350,21200,21200,21200,21200,42
|
|
20230607,101400,622830950,21250,21250,21250,21250,1
|
|
20230607,101300,622809700,21150,21150,21150,21150,13
|
|
20230607,101200,622534750,21150,21200,21200,21150,298
|
|
20230607,101100,616217200,21150,21100,21150,21100,553
|
|
20230607,101000,604526950,21200,21100,21200,21050,564
|
|
20230607,100900,592635350,21100,21200,21200,21100,5728
|
|
20230607,100800,471615400,21200,21250,21250,21200,2304
|
|
20230607,100700,422695100,21300,21300,21300,21300,257
|
|
20230607,100600,417221000,21350,21350,21350,21350,4
|
|
20230607,100500,417135600,21300,21300,21300,21300,100
|
|
20230607,100400,415005600,21300,21300,21300,21300,220
|
|
20230607,100300,410319600,21300,21300,21300,21300,229
|
|
20230607,100200,405441900,21300,21300,21300,21300,611
|
|
20230607,100100,392427600,21300,21350,21350,21300,218
|
|
20230607,100000,387783200,21300,21300,21300,21300,491
|
|
20230607,095900,377324900,21300,21300,21300,21300,11
|
|
20230607,095800,377090600,21300,21300,21300,21300,112
|
|
20230607,095700,374705000,21300,21350,21350,21300,670
|
|
20230607,095600,360432900,21300,21300,21300,21300,375
|
|
20230607,095500,352445400,21300,21300,21300,21300,5
|
|
20230607,095400,352338900,21300,21300,21300,21300,24
|
|
20230607,095300,351827700,21300,21300,21300,21300,1
|
|
20230607,095200,351806400,21300,21300,21300,21300,22
|
|
20230607,095100,351337800,21300,21300,21300,21300,25
|
|
20230607,095000,350805300,21300,21300,21300,21300,7
|
|
20230607,094900,350656200,21300,21300,21300,21300,30
|
|
20230607,094800,350017200,21350,21250,21350,21250,82
|
|
20230607,094700,348273250,21250,21300,21300,21250,211
|
|
20230607,094600,343779000,21300,21250,21300,21250,81
|
|
20230607,094500,342057700,21300,21300,21300,21300,1
|
|
20230607,094400,342036400,21300,21300,21300,21300,105
|
|
20230607,094300,339799900,21350,21350,21350,21350,405
|
|
20230607,094200,331153150,21350,21350,21350,21350,20
|
|
20230607,094100,330726150,21350,21350,21350,21350,0
|
|
20230607,094000,330726150,21350,21350,21350,21350,0
|
|
20230607,093900,330726150,21350,21350,21350,21350,229
|
|
20230607,093800,325837000,21350,21400,21400,21350,51
|
|
20230607,093700,324748100,21400,21350,21400,21350,523
|
|
20230607,093600,313571350,21400,21400,21400,21400,21
|
|
20230607,093500,313121950,21400,21400,21450,21400,963
|
|
20230607,093400,292513500,21450,21450,21450,21450,1423
|
|
20230607,093300,261990150,21450,21500,21500,21450,7
|
|
20230607,093200,261839950,21500,21500,21500,21450,12
|
|
20230607,093100,261582000,21500,21450,21500,21450,11
|
|
20230607,093000,261345650,21450,21450,21450,21450,0
|
|
20230607,092900,261345650,21450,21450,21500,21450,160
|
|
20230607,092800,257911150,21500,21500,21550,21450,156
|
|
20230607,092700,254556400,21500,21550,21550,21500,520
|
|
20230607,092600,243355550,21550,21550,21550,21550,391
|
|
20230607,092500,234929500,21500,21500,21500,21500,1
|
|
20230607,092400,234908000,21450,21500,21500,21450,95
|
|
20230607,092300,232866250,21500,21550,21550,21500,1244
|
|
20230607,092200,206120000,21500,21500,21500,21500,19
|
|
20230607,092100,205711500,21500,21500,21500,21500,0
|
|
20230607,092000,205711500,21500,21500,21500,21500,229
|
|
20230607,091900,200788000,21500,21500,21500,21500,22
|
|
20230607,091800,200315000,21500,21500,21500,21500,976
|
|
20230607,091700,179331000,21500,21500,21500,21500,8
|
|
20230607,091600,179159000,21500,21500,21500,21500,91
|
|
20230607,091500,177202500,21500,21500,21500,21500,52
|
|
20230607,091400,176084500,21500,21550,21550,21500,39
|
|
20230607,091300,175244150,21550,21550,21550,21500,513
|
|
20230607,091200,164192900,21550,21550,21550,21550,126
|
|
20230607,091100,161477600,21600,21550,21600,21550,286
|
|
20230607,091000,155300250,21550,21550,21550,21550,31
|
|
20230607,090900,154632200,21550,21600,21600,21550,324
|
|
20230607,090800,147635900,21600,21650,21650,21600,476
|
|
20230607,090700,137344150,21650,21700,21700,21650,2705
|
|
20230607,090600,78676000,21650,21600,21650,21600,623
|
|
20230607,090500,65196550,21550,21550,21550,21500,309
|
|
20230607,090400,58544600,21550,21550,21550,21500,346
|
|
20230607,090300,51091300,21600,21550,21600,21550,539
|
|
20230607,090200,39475100,21550,21600,21600,21550,682
|
|
20230607,090100,24755350,21650,21700,21700,21650,346
|
|
20230607,090000,17263950,21650,21400,21700,21400,770
|