789 lines
41 KiB
CSV
789 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230608,220600,1834194650,21050,21050,21050,21050,1604
|
|
20230608,220500,1834194650,21050,21050,21050,21050,0
|
|
20230608,220400,1834194650,21050,21050,21050,21050,0
|
|
20230608,220300,1834194650,21050,21050,21050,21050,0
|
|
20230608,220200,1834194650,21050,21050,21050,21050,0
|
|
20230608,220100,1834194650,21050,21050,21050,21050,0
|
|
20230608,220000,1834194650,21050,21050,21050,21050,0
|
|
20230608,215900,1834194650,21050,21050,21050,21050,0
|
|
20230608,215800,1834194650,21050,21050,21050,21050,0
|
|
20230608,215700,1834194650,21050,21050,21050,21050,0
|
|
20230608,215600,1834194650,21050,21050,21050,21050,0
|
|
20230608,215500,1834194650,21050,21050,21050,21050,0
|
|
20230608,215400,1834194650,21050,21050,21050,21050,0
|
|
20230608,215300,1834194650,21050,21050,21050,21050,0
|
|
20230608,215200,1834194650,21050,21050,21050,21050,0
|
|
20230608,215100,1834194650,21050,21050,21050,21050,0
|
|
20230608,215000,1834194650,21050,21050,21050,21050,0
|
|
20230608,214900,1834194650,21050,21050,21050,21050,0
|
|
20230608,214800,1834194650,21050,21050,21050,21050,0
|
|
20230608,214700,1834194650,21050,21050,21050,21050,0
|
|
20230608,214600,1834194650,21050,21050,21050,21050,0
|
|
20230608,214500,1834194650,21050,21050,21050,21050,0
|
|
20230608,214400,1834194650,21050,21050,21050,21050,0
|
|
20230608,214300,1834194650,21050,21050,21050,21050,0
|
|
20230608,214200,1834194650,21050,21050,21050,21050,0
|
|
20230608,214100,1834194650,21050,21050,21050,21050,0
|
|
20230608,214000,1834194650,21050,21050,21050,21050,0
|
|
20230608,213900,1834194650,21050,21050,21050,21050,0
|
|
20230608,213800,1834194650,21050,21050,21050,21050,0
|
|
20230608,213700,1834194650,21050,21050,21050,21050,0
|
|
20230608,213600,1834194650,21050,21050,21050,21050,1604
|
|
20230608,213500,1834194650,21050,21050,21050,21050,0
|
|
20230608,213400,1834194650,21050,21050,21050,21050,0
|
|
20230608,213300,1834194650,21050,21050,21050,21050,0
|
|
20230608,213200,1834194650,21050,21050,21050,21050,0
|
|
20230608,213100,1834194650,21050,21050,21050,21050,0
|
|
20230608,213000,1834194650,21050,21050,21050,21050,0
|
|
20230608,212900,1834194650,21050,21050,21050,21050,0
|
|
20230608,212800,1834194650,21050,21050,21050,21050,0
|
|
20230608,212700,1834194650,21050,21050,21050,21050,0
|
|
20230608,212600,1834194650,21050,21050,21050,21050,0
|
|
20230608,212500,1834194650,21050,21050,21050,21050,0
|
|
20230608,212400,1834194650,21050,21050,21050,21050,0
|
|
20230608,212300,1834194650,21050,21050,21050,21050,0
|
|
20230608,212200,1834194650,21050,21050,21050,21050,0
|
|
20230608,212100,1834194650,21050,21050,21050,21050,0
|
|
20230608,212000,1834194650,21050,21050,21050,21050,0
|
|
20230608,211900,1834194650,21050,21050,21050,21050,0
|
|
20230608,211800,1834194650,21050,21050,21050,21050,0
|
|
20230608,211700,1834194650,21050,21050,21050,21050,0
|
|
20230608,211600,1834194650,21050,21050,21050,21050,0
|
|
20230608,211500,1834194650,21050,21050,21050,21050,0
|
|
20230608,211400,1834194650,21050,21050,21050,21050,0
|
|
20230608,211300,1834194650,21050,21050,21050,21050,0
|
|
20230608,211200,1834194650,21050,21050,21050,21050,0
|
|
20230608,211100,1834194650,21050,21050,21050,21050,0
|
|
20230608,211000,1834194650,21050,21050,21050,21050,0
|
|
20230608,210900,1834194650,21050,21050,21050,21050,0
|
|
20230608,210800,1834194650,21050,21050,21050,21050,0
|
|
20230608,210700,1834194650,21050,21050,21050,21050,0
|
|
20230608,210600,1834194650,21050,21050,21050,21050,1604
|
|
20230608,210500,1834194650,21050,21050,21050,21050,0
|
|
20230608,210400,1834194650,21050,21050,21050,21050,0
|
|
20230608,210300,1834194650,21050,21050,21050,21050,0
|
|
20230608,210200,1834194650,21050,21050,21050,21050,0
|
|
20230608,210100,1834194650,21050,21050,21050,21050,0
|
|
20230608,210000,1834194650,21050,21050,21050,21050,0
|
|
20230608,205900,1834194650,21050,21050,21050,21050,0
|
|
20230608,205800,1834194650,21050,21050,21050,21050,0
|
|
20230608,205700,1834194650,21050,21050,21050,21050,0
|
|
20230608,205600,1834194650,21050,21050,21050,21050,0
|
|
20230608,205500,1834194650,21050,21050,21050,21050,0
|
|
20230608,205400,1834194650,21050,21050,21050,21050,0
|
|
20230608,205300,1834194650,21050,21050,21050,21050,0
|
|
20230608,205200,1834194650,21050,21050,21050,21050,0
|
|
20230608,205100,1834194650,21050,21050,21050,21050,0
|
|
20230608,205000,1834194650,21050,21050,21050,21050,0
|
|
20230608,204900,1834194650,21050,21050,21050,21050,0
|
|
20230608,204800,1834194650,21050,21050,21050,21050,0
|
|
20230608,204700,1834194650,21050,21050,21050,21050,0
|
|
20230608,204600,1834194650,21050,21050,21050,21050,0
|
|
20230608,204500,1834194650,21050,21050,21050,21050,0
|
|
20230608,204400,1834194650,21050,21050,21050,21050,0
|
|
20230608,204300,1834194650,21050,21050,21050,21050,0
|
|
20230608,204200,1834194650,21050,21050,21050,21050,0
|
|
20230608,204100,1834194650,21050,21050,21050,21050,0
|
|
20230608,204000,1834194650,21050,21050,21050,21050,0
|
|
20230608,203900,1834194650,21050,21050,21050,21050,0
|
|
20230608,203800,1834194650,21050,21050,21050,21050,0
|
|
20230608,203700,1834194650,21050,21050,21050,21050,0
|
|
20230608,203600,1834194650,21050,21050,21050,21050,1604
|
|
20230608,203500,1834194650,21050,21050,21050,21050,0
|
|
20230608,203400,1834194650,21050,21050,21050,21050,0
|
|
20230608,203300,1834194650,21050,21050,21050,21050,0
|
|
20230608,203200,1834194650,21050,21050,21050,21050,0
|
|
20230608,203100,1834194650,21050,21050,21050,21050,0
|
|
20230608,203000,1834194650,21050,21050,21050,21050,0
|
|
20230608,202900,1834194650,21050,21050,21050,21050,0
|
|
20230608,202800,1834194650,21050,21050,21050,21050,0
|
|
20230608,202700,1834194650,21050,21050,21050,21050,0
|
|
20230608,202600,1834194650,21050,21050,21050,21050,0
|
|
20230608,202500,1834194650,21050,21050,21050,21050,0
|
|
20230608,202400,1834194650,21050,21050,21050,21050,0
|
|
20230608,202300,1834194650,21050,21050,21050,21050,0
|
|
20230608,202200,1834194650,21050,21050,21050,21050,0
|
|
20230608,202100,1834194650,21050,21050,21050,21050,0
|
|
20230608,202000,1834194650,21050,21050,21050,21050,0
|
|
20230608,201900,1834194650,21050,21050,21050,21050,0
|
|
20230608,201800,1834194650,21050,21050,21050,21050,0
|
|
20230608,201700,1834194650,21050,21050,21050,21050,0
|
|
20230608,201600,1834194650,21050,21050,21050,21050,0
|
|
20230608,201500,1834194650,21050,21050,21050,21050,0
|
|
20230608,201400,1834194650,21050,21050,21050,21050,0
|
|
20230608,201300,1834194650,21050,21050,21050,21050,0
|
|
20230608,201200,1834194650,21050,21050,21050,21050,0
|
|
20230608,201100,1834194650,21050,21050,21050,21050,0
|
|
20230608,201000,1834194650,21050,21050,21050,21050,0
|
|
20230608,200900,1834194650,21050,21050,21050,21050,0
|
|
20230608,200800,1834194650,21050,21050,21050,21050,0
|
|
20230608,200700,1834194650,21050,21050,21050,21050,0
|
|
20230608,200600,1834194650,21050,21050,21050,21050,1604
|
|
20230608,200500,1834194650,21050,21050,21050,21050,0
|
|
20230608,200400,1834194650,21050,21050,21050,21050,0
|
|
20230608,200300,1834194650,21050,21050,21050,21050,0
|
|
20230608,200200,1834194650,21050,21050,21050,21050,0
|
|
20230608,200100,1834194650,21050,21050,21050,21050,0
|
|
20230608,200000,1834194650,21050,21050,21050,21050,0
|
|
20230608,195900,1834194650,21050,21050,21050,21050,0
|
|
20230608,195800,1834194650,21050,21050,21050,21050,0
|
|
20230608,195700,1834194650,21050,21050,21050,21050,0
|
|
20230608,195600,1834194650,21050,21050,21050,21050,0
|
|
20230608,195500,1834194650,21050,21050,21050,21050,0
|
|
20230608,195400,1834194650,21050,21050,21050,21050,0
|
|
20230608,195300,1834194650,21050,21050,21050,21050,0
|
|
20230608,195200,1834194650,21050,21050,21050,21050,0
|
|
20230608,195100,1834194650,21050,21050,21050,21050,0
|
|
20230608,195000,1834194650,21050,21050,21050,21050,0
|
|
20230608,194900,1834194650,21050,21050,21050,21050,0
|
|
20230608,194800,1834194650,21050,21050,21050,21050,0
|
|
20230608,194700,1834194650,21050,21050,21050,21050,0
|
|
20230608,194600,1834194650,21050,21050,21050,21050,0
|
|
20230608,194500,1834194650,21050,21050,21050,21050,0
|
|
20230608,194400,1834194650,21050,21050,21050,21050,0
|
|
20230608,194300,1834194650,21050,21050,21050,21050,0
|
|
20230608,194200,1834194650,21050,21050,21050,21050,0
|
|
20230608,194100,1834194650,21050,21050,21050,21050,0
|
|
20230608,194000,1834194650,21050,21050,21050,21050,0
|
|
20230608,193900,1834194650,21050,21050,21050,21050,0
|
|
20230608,193800,1834194650,21050,21050,21050,21050,0
|
|
20230608,193700,1834194650,21050,21050,21050,21050,0
|
|
20230608,193600,1834194650,21050,21050,21050,21050,1604
|
|
20230608,193500,1834194650,21050,21050,21050,21050,0
|
|
20230608,193400,1834194650,21050,21050,21050,21050,0
|
|
20230608,193300,1834194650,21050,21050,21050,21050,0
|
|
20230608,193200,1834194650,21050,21050,21050,21050,0
|
|
20230608,193100,1834194650,21050,21050,21050,21050,0
|
|
20230608,193000,1834194650,21050,21050,21050,21050,0
|
|
20230608,192900,1834194650,21050,21050,21050,21050,0
|
|
20230608,192800,1834194650,21050,21050,21050,21050,0
|
|
20230608,192700,1834194650,21050,21050,21050,21050,0
|
|
20230608,192600,1834194650,21050,21050,21050,21050,0
|
|
20230608,192500,1834194650,21050,21050,21050,21050,0
|
|
20230608,192400,1834194650,21050,21050,21050,21050,0
|
|
20230608,192300,1834194650,21050,21050,21050,21050,0
|
|
20230608,192200,1834194650,21050,21050,21050,21050,0
|
|
20230608,192100,1834194650,21050,21050,21050,21050,0
|
|
20230608,192000,1834194650,21050,21050,21050,21050,0
|
|
20230608,191900,1834194650,21050,21050,21050,21050,0
|
|
20230608,191800,1834194650,21050,21050,21050,21050,0
|
|
20230608,191700,1834194650,21050,21050,21050,21050,0
|
|
20230608,191600,1834194650,21050,21050,21050,21050,0
|
|
20230608,191500,1834194650,21050,21050,21050,21050,0
|
|
20230608,191400,1834194650,21050,21050,21050,21050,0
|
|
20230608,191300,1834194650,21050,21050,21050,21050,0
|
|
20230608,191200,1834194650,21050,21050,21050,21050,0
|
|
20230608,191100,1834194650,21050,21050,21050,21050,0
|
|
20230608,191000,1834194650,21050,21050,21050,21050,0
|
|
20230608,190900,1834194650,21050,21050,21050,21050,0
|
|
20230608,190800,1834194650,21050,21050,21050,21050,0
|
|
20230608,190700,1834194650,21050,21050,21050,21050,0
|
|
20230608,190600,1834194650,21050,21050,21050,21050,1604
|
|
20230608,190500,1834194650,21050,21050,21050,21050,0
|
|
20230608,190400,1834194650,21050,21050,21050,21050,0
|
|
20230608,190300,1834194650,21050,21050,21050,21050,0
|
|
20230608,190200,1834194650,21050,21050,21050,21050,0
|
|
20230608,190100,1834194650,21050,21050,21050,21050,0
|
|
20230608,190000,1834194650,21050,21050,21050,21050,0
|
|
20230608,185900,1834194650,21050,21050,21050,21050,0
|
|
20230608,185800,1834194650,21050,21050,21050,21050,0
|
|
20230608,185700,1834194650,21050,21050,21050,21050,0
|
|
20230608,185600,1834194650,21050,21050,21050,21050,0
|
|
20230608,185500,1834194650,21050,21050,21050,21050,0
|
|
20230608,185400,1834194650,21050,21050,21050,21050,0
|
|
20230608,185300,1834194650,21050,21050,21050,21050,0
|
|
20230608,185200,1834194650,21050,21050,21050,21050,0
|
|
20230608,185100,1834194650,21050,21050,21050,21050,0
|
|
20230608,185000,1834194650,21050,21050,21050,21050,0
|
|
20230608,184900,1834194650,21050,21050,21050,21050,0
|
|
20230608,184800,1834194650,21050,21050,21050,21050,0
|
|
20230608,184700,1834194650,21050,21050,21050,21050,0
|
|
20230608,184600,1834194650,21050,21050,21050,21050,0
|
|
20230608,184500,1834194650,21050,21050,21050,21050,0
|
|
20230608,184400,1834194650,21050,21050,21050,21050,0
|
|
20230608,184300,1834194650,21050,21050,21050,21050,0
|
|
20230608,184200,1834194650,21050,21050,21050,21050,0
|
|
20230608,184100,1834194650,21050,21050,21050,21050,0
|
|
20230608,184000,1834194650,21050,21050,21050,21050,0
|
|
20230608,183900,1834194650,21050,21050,21050,21050,0
|
|
20230608,183800,1834194650,21050,21050,21050,21050,0
|
|
20230608,183700,1834194650,21050,21050,21050,21050,0
|
|
20230608,183600,1834194650,21050,21050,21050,21050,1604
|
|
20230608,183500,1834194650,21050,21050,21050,21050,0
|
|
20230608,183400,1834194650,21050,21050,21050,21050,0
|
|
20230608,183300,1834194650,21050,21050,21050,21050,0
|
|
20230608,183200,1834194650,21050,21050,21050,21050,0
|
|
20230608,183100,1834194650,21050,21050,21050,21050,0
|
|
20230608,183000,1834194650,21050,21050,21050,21050,0
|
|
20230608,182900,1834194650,21050,21050,21050,21050,0
|
|
20230608,182800,1834194650,21050,21050,21050,21050,0
|
|
20230608,182700,1834194650,21050,21050,21050,21050,0
|
|
20230608,182600,1834194650,21050,21050,21050,21050,0
|
|
20230608,182500,1834194650,21050,21050,21050,21050,0
|
|
20230608,182400,1834194650,21050,21050,21050,21050,0
|
|
20230608,182300,1834194650,21050,21050,21050,21050,0
|
|
20230608,182200,1834194650,21050,21050,21050,21050,0
|
|
20230608,182100,1834194650,21050,21050,21050,21050,0
|
|
20230608,182000,1834194650,21050,21050,21050,21050,0
|
|
20230608,181900,1834194650,21050,21050,21050,21050,0
|
|
20230608,181800,1834194650,21050,21050,21050,21050,0
|
|
20230608,181700,1834194650,21050,21050,21050,21050,0
|
|
20230608,181600,1834194650,21050,21050,21050,21050,0
|
|
20230608,181500,1834194650,21050,21050,21050,21050,0
|
|
20230608,181400,1834194650,21050,21050,21050,21050,0
|
|
20230608,181300,1834194650,21050,21050,21050,21050,0
|
|
20230608,181200,1834194650,21050,21050,21050,21050,0
|
|
20230608,181100,1834194650,21050,21050,21050,21050,0
|
|
20230608,181000,1834194650,21050,21050,21050,21050,0
|
|
20230608,180900,1834194650,21050,21050,21050,21050,0
|
|
20230608,180800,1834194650,21050,21050,21050,21050,0
|
|
20230608,180700,1834194650,21050,21050,21050,21050,0
|
|
20230608,180600,1834194650,21050,21050,21050,21050,1604
|
|
20230608,180500,1834194650,21050,21050,21050,21050,0
|
|
20230608,180400,1834194650,21050,21050,21050,21050,0
|
|
20230608,180300,1834194650,21050,21050,21050,21050,0
|
|
20230608,180200,1834194650,21050,21050,21050,21050,0
|
|
20230608,180100,1834194650,21050,21050,21050,21050,0
|
|
20230608,180000,1834194650,21050,21050,21050,21050,0
|
|
20230608,175900,1834194650,21050,21050,21050,21050,0
|
|
20230608,175800,1834194650,21050,21050,21050,21050,0
|
|
20230608,175700,1834194650,21050,21050,21050,21050,0
|
|
20230608,175600,1834194650,21050,21050,21050,21050,0
|
|
20230608,175500,1834194650,21050,21050,21050,21050,0
|
|
20230608,175400,1834194650,21050,21050,21050,21050,0
|
|
20230608,175300,1834194650,21050,21050,21050,21050,0
|
|
20230608,175200,1834194650,21050,21050,21050,21050,0
|
|
20230608,175100,1834194650,21050,21050,21050,21050,0
|
|
20230608,175000,1834194650,21050,21050,21050,21050,0
|
|
20230608,174900,1834194650,21050,21050,21050,21050,0
|
|
20230608,174800,1834194650,21050,21050,21050,21050,0
|
|
20230608,174700,1834194650,21050,21050,21050,21050,0
|
|
20230608,174600,1834194650,21050,21050,21050,21050,0
|
|
20230608,174500,1834194650,21050,21050,21050,21050,0
|
|
20230608,174400,1834194650,21050,21050,21050,21050,0
|
|
20230608,174300,1834194650,21050,21050,21050,21050,0
|
|
20230608,174200,1834194650,21050,21050,21050,21050,0
|
|
20230608,174100,1834194650,21050,21050,21050,21050,0
|
|
20230608,174000,1834194650,21050,21050,21050,21050,0
|
|
20230608,173900,1834194650,21050,21050,21050,21050,0
|
|
20230608,173800,1834194650,21050,21050,21050,21050,0
|
|
20230608,173700,1834194650,21050,21050,21050,21050,0
|
|
20230608,173600,1834194650,21050,21050,21050,21050,1604
|
|
20230608,173500,1834194650,21050,21050,21050,21050,0
|
|
20230608,173400,1834194650,21050,21050,21050,21050,0
|
|
20230608,173300,1834194650,21050,21050,21050,21050,0
|
|
20230608,173200,1834194650,21050,21050,21050,21050,0
|
|
20230608,173100,1834194650,21050,21050,21050,21050,0
|
|
20230608,173000,1834194650,21050,21050,21050,21050,0
|
|
20230608,172900,1834194650,21050,21050,21050,21050,0
|
|
20230608,172800,1834194650,21050,21050,21050,21050,0
|
|
20230608,172700,1834194650,21050,21050,21050,21050,0
|
|
20230608,172600,1834194650,21050,21050,21050,21050,0
|
|
20230608,172500,1834194650,21050,21050,21050,21050,0
|
|
20230608,172400,1834194650,21050,21050,21050,21050,0
|
|
20230608,172300,1834194650,21050,21050,21050,21050,0
|
|
20230608,172200,1834194650,21050,21050,21050,21050,0
|
|
20230608,172100,1834194650,21050,21050,21050,21050,0
|
|
20230608,172000,1834194650,21050,21050,21050,21050,0
|
|
20230608,171900,1834194650,21050,21050,21050,21050,0
|
|
20230608,171800,1834194650,21050,21050,21050,21050,0
|
|
20230608,171700,1834194650,21050,21050,21050,21050,0
|
|
20230608,171600,1834194650,21050,21050,21050,21050,0
|
|
20230608,171500,1834194650,21050,21050,21050,21050,0
|
|
20230608,171400,1834194650,21050,21050,21050,21050,0
|
|
20230608,171300,1834194650,21050,21050,21050,21050,0
|
|
20230608,171200,1834194650,21050,21050,21050,21050,0
|
|
20230608,171100,1834194650,21050,21050,21050,21050,0
|
|
20230608,171000,1834194650,21050,21050,21050,21050,0
|
|
20230608,170900,1834194650,21050,21050,21050,21050,0
|
|
20230608,170800,1834194650,21050,21050,21050,21050,0
|
|
20230608,170700,1834194650,21050,21050,21050,21050,0
|
|
20230608,170600,1834194650,21050,21050,21050,21050,1604
|
|
20230608,170500,1834194650,21050,21050,21050,21050,0
|
|
20230608,170400,1834194650,21050,21050,21050,21050,0
|
|
20230608,170300,1834194650,21050,21050,21050,21050,0
|
|
20230608,170200,1834194650,21050,21050,21050,21050,0
|
|
20230608,170100,1834194650,21050,21050,21050,21050,0
|
|
20230608,170000,1834194650,21050,21050,21050,21050,0
|
|
20230608,165900,1834194650,21050,21050,21050,21050,0
|
|
20230608,165800,1834194650,21050,21050,21050,21050,0
|
|
20230608,165700,1834194650,21050,21050,21050,21050,0
|
|
20230608,165600,1834194650,21050,21050,21050,21050,0
|
|
20230608,165500,1834194650,21050,21050,21050,21050,0
|
|
20230608,165400,1834194650,21050,21050,21050,21050,0
|
|
20230608,165300,1834194650,21050,21050,21050,21050,0
|
|
20230608,165200,1834194650,21050,21050,21050,21050,0
|
|
20230608,165100,1834194650,21050,21050,21050,21050,0
|
|
20230608,165000,1834194650,21050,21050,21050,21050,0
|
|
20230608,164900,1834194650,21050,21050,21050,21050,0
|
|
20230608,164800,1834194650,21050,21050,21050,21050,0
|
|
20230608,164700,1834194650,21050,21050,21050,21050,0
|
|
20230608,164600,1834194650,21050,21050,21050,21050,0
|
|
20230608,164500,1834194650,21050,21050,21050,21050,0
|
|
20230608,164400,1834194650,21050,21050,21050,21050,0
|
|
20230608,164300,1834194650,21050,21050,21050,21050,0
|
|
20230608,164200,1834194650,21050,21050,21050,21050,0
|
|
20230608,164100,1834194650,21050,21050,21050,21050,0
|
|
20230608,164000,1834194650,21050,21050,21050,21050,0
|
|
20230608,163900,1834194650,21050,21050,21050,21050,0
|
|
20230608,163800,1834194650,21050,21050,21050,21050,0
|
|
20230608,163700,1834194650,21050,21050,21050,21050,0
|
|
20230608,163600,1834194650,21050,21050,21050,21050,1604
|
|
20230608,163500,1834194650,21050,21050,21050,21050,0
|
|
20230608,163400,1834194650,21050,21050,21050,21050,0
|
|
20230608,163300,1834194650,21050,21050,21050,21050,0
|
|
20230608,163200,1834194650,21050,21050,21050,21050,0
|
|
20230608,163100,1834194650,21050,21050,21050,21050,0
|
|
20230608,163000,1834194650,21050,21050,21050,21050,0
|
|
20230608,162900,1834194650,21050,21050,21050,21050,0
|
|
20230608,162800,1834194650,21050,21050,21050,21050,0
|
|
20230608,162700,1834194650,21050,21050,21050,21050,0
|
|
20230608,162600,1834194650,21050,21050,21050,21050,0
|
|
20230608,162500,1834194650,21050,21050,21050,21050,0
|
|
20230608,162400,1834194650,21050,21050,21050,21050,0
|
|
20230608,162300,1834194650,21050,21050,21050,21050,0
|
|
20230608,162200,1834194650,21050,21050,21050,21050,0
|
|
20230608,162100,1834194650,21050,21050,21050,21050,0
|
|
20230608,162000,1834194650,21050,21050,21050,21050,0
|
|
20230608,161900,1834194650,21050,21050,21050,21050,0
|
|
20230608,161800,1834194650,21050,21050,21050,21050,0
|
|
20230608,161700,1834194650,21050,21050,21050,21050,0
|
|
20230608,161600,1834194650,21050,21050,21050,21050,0
|
|
20230608,161500,1834194650,21050,21050,21050,21050,0
|
|
20230608,161400,1834194650,21050,21050,21050,21050,0
|
|
20230608,161300,1834194650,21050,21050,21050,21050,0
|
|
20230608,161200,1834194650,21050,21050,21050,21050,0
|
|
20230608,161100,1834194650,21050,21050,21050,21050,0
|
|
20230608,161000,1834194650,21050,21050,21050,21050,0
|
|
20230608,160900,1834194650,21050,21050,21050,21050,0
|
|
20230608,160800,1834194650,21050,21050,21050,21050,0
|
|
20230608,160700,1834194650,21050,21050,21050,21050,0
|
|
20230608,160600,1834194650,21050,21050,21050,21050,1604
|
|
20230608,160500,1834194650,21050,21050,21050,21050,0
|
|
20230608,160400,1834194650,21050,21050,21050,21050,0
|
|
20230608,160300,1834194650,21050,21050,21050,21050,0
|
|
20230608,160200,1834194650,21050,21050,21050,21050,0
|
|
20230608,160100,1834194650,21050,21050,21050,21050,0
|
|
20230608,160000,1834194650,21050,21050,21050,21050,0
|
|
20230608,155900,1834194650,21050,21050,21050,21050,0
|
|
20230608,155800,1834194650,21050,21050,21050,21050,0
|
|
20230608,155700,1834194650,21050,21050,21050,21050,0
|
|
20230608,155600,1834194650,21050,21050,21050,21050,0
|
|
20230608,155500,1834194650,21050,21050,21050,21050,0
|
|
20230608,155400,1834194650,21050,21050,21050,21050,0
|
|
20230608,155300,1834194650,21050,21050,21050,21050,0
|
|
20230608,155200,1834194650,21050,21050,21050,21050,0
|
|
20230608,155100,1834194650,21050,21050,21050,21050,0
|
|
20230608,155000,1834194650,21050,21050,21050,21050,0
|
|
20230608,154900,1834194650,21050,21050,21050,21050,0
|
|
20230608,154800,1834194650,21050,21050,21050,21050,0
|
|
20230608,154700,1834194650,21050,21050,21050,21050,0
|
|
20230608,154600,1834194650,21050,21050,21050,21050,0
|
|
20230608,154500,1834194650,21050,21050,21050,21050,0
|
|
20230608,154400,1834194650,21050,21050,21050,21050,0
|
|
20230608,154300,1834194650,21050,21050,21050,21050,0
|
|
20230608,154200,1834194650,21050,21050,21050,21050,0
|
|
20230608,154100,1834194650,21050,21050,21050,21050,0
|
|
20230608,154000,1834194650,21050,21050,21050,21050,0
|
|
20230608,153900,1834194650,21050,21050,21050,21050,0
|
|
20230608,153800,1834194650,21050,21050,21050,21050,0
|
|
20230608,153700,1834194650,21050,21050,21050,21050,0
|
|
20230608,153600,1834194650,21050,21050,21050,21050,1604
|
|
20230608,153500,1834194650,21050,21050,21050,21050,0
|
|
20230608,153400,1834194650,21050,21050,21050,21050,0
|
|
20230608,153300,1834194650,21050,21050,21050,21050,0
|
|
20230608,153200,1834194650,21050,21050,21050,21050,0
|
|
20230608,153100,1834194650,21050,21050,21050,21050,0
|
|
20230608,153000,1834194650,21050,21050,21050,21050,1604
|
|
20230608,152900,1800430450,21050,21050,21050,21050,0
|
|
20230608,152800,1800430450,21050,21050,21050,21050,0
|
|
20230608,152700,1800430450,21050,21050,21050,21050,0
|
|
20230608,152600,1800430450,21050,21050,21050,21050,0
|
|
20230608,152500,1800430450,21050,21050,21050,21050,0
|
|
20230608,152400,1800430450,21050,21050,21050,21050,0
|
|
20230608,152300,1800430450,21050,21050,21050,21050,0
|
|
20230608,152200,1800430450,21050,21050,21050,21050,0
|
|
20230608,152100,1800430450,21050,21050,21050,21050,0
|
|
20230608,152000,1800430450,21050,21050,21050,21050,0
|
|
20230608,151900,1800430450,21050,21100,21100,21050,87
|
|
20230608,151800,1798596200,21000,21100,21100,21000,1983
|
|
20230608,151700,1756860200,21100,21100,21100,21100,0
|
|
20230608,151600,1756860200,21100,21100,21100,21100,50
|
|
20230608,151500,1755805200,21100,21000,21100,21000,1164
|
|
20230608,151400,1731333600,21000,21000,21050,21000,380
|
|
20230608,151300,1723351100,21000,21050,21050,21000,45
|
|
20230608,151200,1722405100,21050,21050,21050,21050,0
|
|
20230608,151100,1722405100,21050,21000,21050,21000,10
|
|
20230608,151000,1722194950,21000,21000,21000,21000,0
|
|
20230608,150900,1722194950,21000,21100,21100,21000,2401
|
|
20230608,150800,1671666300,21100,21050,21100,21050,44
|
|
20230608,150700,1670740000,21050,21050,21100,21050,46
|
|
20230608,150600,1669771650,21100,21100,21100,21100,7
|
|
20230608,150500,1669623950,21050,21100,21100,21050,116
|
|
20230608,150400,1667177050,21100,21100,21100,21100,1
|
|
20230608,150300,1667155950,21100,21100,21100,21100,4
|
|
20230608,150200,1667071550,21100,21100,21100,21050,264
|
|
20230608,150100,1661502650,21050,21100,21100,21050,17
|
|
20230608,150000,1661144000,21150,21150,21150,21150,33
|
|
20230608,145900,1660446050,21150,21150,21150,21050,56
|
|
20230608,145800,1659262550,21150,21150,21150,21100,476
|
|
20230608,145700,1649197150,21100,21050,21100,21000,162
|
|
20230608,145600,1645783100,21050,21050,21050,21050,6
|
|
20230608,145500,1645656800,21000,21050,21050,21000,151
|
|
20230608,145400,1642479050,21050,21050,21050,21000,1534
|
|
20230608,145300,1610198850,21100,21100,21100,21050,69
|
|
20230608,145200,1608746250,21100,21100,21100,21100,1
|
|
20230608,145100,1608725150,21050,21050,21050,21050,0
|
|
20230608,145000,1608725150,21050,21050,21050,21050,5
|
|
20230608,144900,1608619900,21100,21100,21100,21100,8
|
|
20230608,144800,1608451100,21050,21050,21050,21050,0
|
|
20230608,144700,1608451100,21050,21100,21100,21050,482
|
|
20230608,144600,1598304900,21100,21050,21100,21050,54
|
|
20230608,144500,1597168000,21050,21050,21050,21050,0
|
|
20230608,144400,1597168000,21050,21050,21050,21050,62
|
|
20230608,144300,1595862900,21050,21000,21050,21000,49
|
|
20230608,144200,1594833150,21050,21050,21050,21050,246
|
|
20230608,144100,1589654850,21000,21000,21000,21000,130
|
|
20230608,144000,1586924850,21050,21050,21050,21050,162
|
|
20230608,143900,1583514750,21050,21050,21050,21050,152
|
|
20230608,143800,1580315150,21050,21050,21050,21050,278
|
|
20230608,143700,1574463250,21000,21000,21050,21000,53
|
|
20230608,143600,1573347750,21000,21050,21050,21000,681
|
|
20230608,143500,1559012950,21050,21050,21050,21050,1516
|
|
20230608,143400,1527101150,21050,21050,21050,21050,353
|
|
20230608,143300,1519670500,21050,21050,21050,21050,0
|
|
20230608,143200,1519670500,21050,21050,21050,21050,65
|
|
20230608,143100,1518302250,21050,21050,21050,21050,1005
|
|
20230608,143000,1497147000,21050,21050,21050,21000,176
|
|
20230608,142900,1493443450,21050,21050,21050,21050,677
|
|
20230608,142800,1479192600,21050,21100,21100,21000,4288
|
|
20230608,142700,1388915300,21100,21100,21100,21100,174
|
|
20230608,142600,1385243900,21100,21100,21100,21100,10
|
|
20230608,142500,1385032900,21100,21100,21100,21100,0
|
|
20230608,142400,1385032900,21100,21100,21100,21100,645
|
|
20230608,142300,1371423400,21100,21100,21100,21100,0
|
|
20230608,142200,1371423400,21100,21100,21100,21100,0
|
|
20230608,142100,1371423400,21100,21100,21100,21100,103
|
|
20230608,142000,1369250100,21100,21100,21100,21100,0
|
|
20230608,141900,1369250100,21100,21100,21100,21100,0
|
|
20230608,141800,1369250100,21100,21100,21100,21100,0
|
|
20230608,141700,1369250100,21100,21100,21100,21100,0
|
|
20230608,141600,1369250100,21100,21100,21100,21100,0
|
|
20230608,141500,1369250100,21100,21100,21100,21100,1
|
|
20230608,141400,1369229000,21050,21100,21100,21050,43
|
|
20230608,141300,1368323700,21050,21100,21100,21050,122
|
|
20230608,141200,1365755500,21100,21100,21100,21100,0
|
|
20230608,141100,1365755500,21100,21100,21100,21100,0
|
|
20230608,141000,1365755500,21100,21100,21100,21100,0
|
|
20230608,140900,1365755500,21100,21100,21100,21100,11
|
|
20230608,140800,1365523400,21050,21050,21050,21050,245
|
|
20230608,140700,1360366150,21050,21050,21050,21050,1405
|
|
20230608,140600,1330790900,21050,21050,21050,21050,29
|
|
20230608,140500,1330180450,21050,21100,21100,21050,1031
|
|
20230608,140400,1308477750,21100,21100,21100,21100,5
|
|
20230608,140300,1308372250,21050,21050,21050,21050,67
|
|
20230608,140200,1306961900,21050,21050,21050,21050,10
|
|
20230608,140100,1306751400,21050,21100,21100,21050,16
|
|
20230608,140000,1306414550,21100,21100,21100,21100,0
|
|
20230608,135900,1306414550,21100,21100,21100,21100,50
|
|
20230608,135800,1305359550,21100,21100,21100,21100,0
|
|
20230608,135700,1305359550,21100,21050,21100,21050,376
|
|
20230608,135600,1297426200,21050,21050,21050,21050,42
|
|
20230608,135500,1296542100,21100,21050,21100,21050,506
|
|
20230608,135400,1285865550,21050,21050,21050,21050,200
|
|
20230608,135300,1281655550,21100,21100,21100,21100,0
|
|
20230608,135200,1281655550,21100,21100,21100,21100,0
|
|
20230608,135100,1281655550,21100,21100,21100,21100,5
|
|
20230608,135000,1281550050,21100,21100,21100,21100,0
|
|
20230608,134900,1281550050,21100,21100,21100,21100,0
|
|
20230608,134800,1281550050,21100,21100,21100,21100,1
|
|
20230608,134700,1281528950,21050,21050,21050,21050,632
|
|
20230608,134600,1268225350,21050,21050,21050,21050,11
|
|
20230608,134500,1267993800,21050,21050,21050,21050,45
|
|
20230608,134400,1267046550,21050,21050,21050,21050,117
|
|
20230608,134300,1264583700,21050,21050,21050,21050,0
|
|
20230608,134200,1264583700,21050,21050,21050,21050,1
|
|
20230608,134100,1264562650,21050,21050,21050,21050,0
|
|
20230608,134000,1264562650,21050,21100,21100,21050,404
|
|
20230608,133900,1256043250,21100,21100,21100,21100,100
|
|
20230608,133800,1253933250,21100,21150,21150,21100,552
|
|
20230608,133700,1242285050,21150,21150,21150,21150,2
|
|
20230608,133600,1242242750,21100,21100,21100,21100,0
|
|
20230608,133500,1242242750,21100,21100,21100,21100,451
|
|
20230608,133400,1232726650,21100,21100,21100,21100,1
|
|
20230608,133300,1232705550,21100,21100,21100,21100,48
|
|
20230608,133200,1231692750,21100,21100,21100,21100,0
|
|
20230608,133100,1231692750,21100,21100,21100,21100,8
|
|
20230608,133000,1231523950,21050,21100,21100,21050,2373
|
|
20230608,132900,1181572250,21100,21100,21100,21100,50
|
|
20230608,132800,1180517250,21050,21050,21050,21050,0
|
|
20230608,132700,1180517250,21050,21100,21100,21050,423
|
|
20230608,132600,1171592450,21100,21100,21100,21100,835
|
|
20230608,132500,1153973950,21100,21100,21100,21100,482
|
|
20230608,132400,1143803750,21100,21100,21100,21100,14
|
|
20230608,132300,1143508350,21100,21100,21100,21100,27
|
|
20230608,132200,1142938650,21100,21100,21100,21100,300
|
|
20230608,132100,1136608650,21150,21150,21150,21150,0
|
|
20230608,132000,1136608650,21150,21150,21150,21150,0
|
|
20230608,131900,1136608650,21150,21150,21150,21150,1
|
|
20230608,131800,1136587500,21150,21150,21150,21150,8
|
|
20230608,131700,1136418300,21150,21150,21150,21150,100
|
|
20230608,131600,1134303300,21150,21150,21150,21150,106
|
|
20230608,131500,1132061400,21150,21150,21150,21150,9
|
|
20230608,131400,1131871050,21150,21150,21150,21150,0
|
|
20230608,131300,1131871050,21150,21150,21150,21150,0
|
|
20230608,131200,1131871050,21150,21150,21150,21150,100
|
|
20230608,131100,1129756050,21150,21150,21150,21150,0
|
|
20230608,131000,1129756050,21150,21150,21150,21150,1
|
|
20230608,130900,1129734900,21150,21150,21150,21150,50
|
|
20230608,130800,1128677400,21100,21100,21100,21100,0
|
|
20230608,130700,1128677400,21100,21100,21100,21100,7
|
|
20230608,130600,1128529700,21100,21150,21150,21100,501
|
|
20230608,130500,1117953600,21150,21150,21150,21150,76
|
|
20230608,130400,1116346200,21100,21100,21100,21100,0
|
|
20230608,130300,1116346200,21100,21100,21100,21100,0
|
|
20230608,130200,1116346200,21100,21100,21100,21100,130
|
|
20230608,130100,1113603200,21100,21050,21100,21050,474
|
|
20230608,130000,1103605050,21050,21050,21050,21050,0
|
|
20230608,125900,1103605050,21050,21100,21100,21050,102
|
|
20230608,125800,1101457850,21100,21100,21100,21100,4
|
|
20230608,125700,1101373450,21100,21100,21100,21100,14
|
|
20230608,125600,1101078050,21050,21150,21150,21050,869
|
|
20230608,125500,1082742350,21100,21100,21100,21100,1
|
|
20230608,125400,1082721250,21100,21100,21100,21100,9
|
|
20230608,125300,1082531350,21150,21150,21150,21150,10
|
|
20230608,125200,1082319850,21200,21200,21200,21200,26
|
|
20230608,125100,1081768650,21150,21150,21150,21150,0
|
|
20230608,125000,1081768650,21150,21150,21150,21150,10
|
|
20230608,124900,1081557150,21150,21150,21150,21150,50
|
|
20230608,124800,1080499650,21100,21100,21100,21100,0
|
|
20230608,124700,1080499650,21100,21100,21100,21100,0
|
|
20230608,124600,1080499650,21100,21150,21150,21100,57
|
|
20230608,124500,1079296600,21150,21150,21150,21150,104
|
|
20230608,124400,1077097000,21150,21100,21150,21100,666
|
|
20230608,124300,1063014700,21100,21100,21100,21100,0
|
|
20230608,124200,1063014700,21100,21100,21100,21100,10
|
|
20230608,124100,1062803700,21050,21050,21050,21050,1
|
|
20230608,124000,1062782650,21100,21100,21100,21100,74
|
|
20230608,123900,1061221250,21100,21100,21100,21100,1
|
|
20230608,123800,1061200150,21100,21100,21100,21100,31
|
|
20230608,123700,1060546050,21100,21100,21100,21100,94
|
|
20230608,123600,1058562650,21050,21050,21050,21050,0
|
|
20230608,123500,1058562650,21050,21100,21100,21050,180
|
|
20230608,123400,1054773150,21100,21100,21100,21100,773
|
|
20230608,123300,1038462850,21100,21100,21100,21100,0
|
|
20230608,123200,1038462850,21100,21100,21100,21100,2118
|
|
20230608,123100,993773050,21150,21150,21150,21150,259
|
|
20230608,123000,988295200,21150,21150,21150,21150,1
|
|
20230608,122900,988274050,21100,21100,21100,21100,2
|
|
20230608,122800,988231850,21150,21150,21150,21150,0
|
|
20230608,122700,988231850,21150,21150,21150,21150,14
|
|
20230608,122600,987935750,21150,21150,21150,21150,5
|
|
20230608,122500,987830000,21150,21150,21150,21150,0
|
|
20230608,122400,987830000,21150,21150,21150,21150,0
|
|
20230608,122300,987830000,21150,21150,21150,21150,0
|
|
20230608,122200,987830000,21150,21150,21150,21150,0
|
|
20230608,122100,987830000,21150,21150,21150,21150,1
|
|
20230608,122000,987808850,21150,21150,21150,21150,0
|
|
20230608,121900,987808850,21150,21150,21150,21150,0
|
|
20230608,121800,987808850,21150,21150,21150,21150,0
|
|
20230608,121700,987808850,21150,21150,21150,21150,0
|
|
20230608,121600,987808850,21150,21150,21150,21150,4
|
|
20230608,121500,987724250,21150,21150,21150,21150,0
|
|
20230608,121400,987724250,21150,21150,21150,21150,0
|
|
20230608,121300,987724250,21150,21150,21150,21150,6
|
|
20230608,121200,987597350,21150,21150,21150,21150,0
|
|
20230608,121100,987597350,21150,21150,21150,21150,0
|
|
20230608,121000,987597350,21150,21150,21150,21150,0
|
|
20230608,120900,987597350,21150,21150,21150,21150,1
|
|
20230608,120800,987576200,21150,21150,21150,21150,2
|
|
20230608,120700,987533900,21150,21150,21150,21150,2
|
|
20230608,120600,987491600,21150,21150,21150,21150,0
|
|
20230608,120500,987491600,21150,21150,21150,21150,10
|
|
20230608,120400,987280100,21150,21150,21150,21150,50
|
|
20230608,120300,986222600,21150,21150,21150,21150,0
|
|
20230608,120200,986222600,21150,21150,21150,21150,5
|
|
20230608,120100,986116850,21150,21150,21150,21150,2
|
|
20230608,120000,986074550,21150,21150,21150,21150,5
|
|
20230608,115900,985968800,21150,21150,21150,21150,0
|
|
20230608,115800,985968800,21150,21150,21150,21150,0
|
|
20230608,115700,985968800,21150,21150,21150,21150,0
|
|
20230608,115600,985968800,21150,21150,21150,21150,1
|
|
20230608,115500,985947650,21100,21100,21100,21100,201
|
|
20230608,115400,981706550,21100,21100,21100,21100,40
|
|
20230608,115300,980862550,21100,21150,21150,21100,1156
|
|
20230608,115200,956415000,21150,21150,21150,21150,0
|
|
20230608,115100,956415000,21150,21150,21150,21150,0
|
|
20230608,115000,956415000,21150,21150,21200,21150,295
|
|
20230608,114900,950175600,21150,21150,21150,21150,0
|
|
20230608,114800,950175600,21150,21200,21200,21150,600
|
|
20230608,114700,937480600,21200,21200,21200,21200,17
|
|
20230608,114600,937120200,21150,21150,21150,21150,733
|
|
20230608,114500,921617250,21200,21200,21200,21200,0
|
|
20230608,114400,921617250,21200,21200,21200,21200,0
|
|
20230608,114300,921617250,21200,21200,21200,21200,50
|
|
20230608,114200,920557250,21200,21200,21200,21200,0
|
|
20230608,114100,920557250,21200,21200,21200,21200,1
|
|
20230608,114000,920536050,21200,21200,21200,21200,0
|
|
20230608,113900,920536050,21200,21200,21200,21200,39
|
|
20230608,113800,919709250,21200,21200,21200,21200,0
|
|
20230608,113700,919709250,21200,21200,21200,21200,2
|
|
20230608,113600,919666850,21200,21200,21200,21200,2
|
|
20230608,113500,919624450,21200,21200,21200,21200,0
|
|
20230608,113400,919624450,21200,21200,21200,21200,0
|
|
20230608,113300,919624450,21200,21200,21200,21200,0
|
|
20230608,113200,919624450,21200,21200,21200,21200,1
|
|
20230608,113100,919603250,21200,21200,21250,21200,487
|
|
20230608,113000,909278800,21200,21200,21200,21200,13
|
|
20230608,112900,909003200,21200,21200,21200,21200,117
|
|
20230608,112800,906522800,21200,21200,21200,21200,652
|
|
20230608,112700,892700400,21200,21200,21200,21200,0
|
|
20230608,112600,892700400,21200,21200,21200,21200,10
|
|
20230608,112500,892488400,21200,21200,21200,21200,2
|
|
20230608,112400,892446000,21200,21200,21200,21200,10
|
|
20230608,112300,892234000,21200,21200,21200,21200,0
|
|
20230608,112200,892234000,21200,21200,21200,21200,20
|
|
20230608,112100,891810000,21150,21150,21150,21150,21
|
|
20230608,112000,891365850,21250,21150,21250,21150,12
|
|
20230608,111900,891111050,21150,21150,21150,21150,0
|
|
20230608,111800,891111050,21150,21150,21150,21150,50
|
|
20230608,111700,890053550,21150,21150,21150,21150,0
|
|
20230608,111600,890053550,21150,21250,21250,21150,101
|
|
20230608,111500,887907400,21150,21150,21200,21150,1190
|
|
20230608,111400,862702300,21150,21150,21150,21150,554
|
|
20230608,111300,850985200,21150,21150,21150,21150,120
|
|
20230608,111200,848447200,21150,21150,21150,21150,0
|
|
20230608,111100,848447200,21150,21200,21200,21150,1215
|
|
20230608,111000,822700950,21200,21200,21200,21200,5
|
|
20230608,110900,822594950,21200,21200,21200,21200,0
|
|
20230608,110800,822594950,21200,21200,21200,21200,21
|
|
20230608,110700,822149750,21200,21250,21250,21200,77
|
|
20230608,110600,820516600,21200,21200,21200,21200,19
|
|
20230608,110500,820113800,21200,21200,21200,21200,10
|
|
20230608,110400,819901800,21200,21200,21200,21200,26
|
|
20230608,110300,819350600,21200,21200,21200,21200,32
|
|
20230608,110200,818672200,21200,21200,21200,21200,823
|
|
20230608,110100,801224600,21200,21200,21200,21200,70
|
|
20230608,110000,799740600,21250,21200,21250,21200,78
|
|
20230608,105900,798084500,21200,21200,21200,21200,20
|
|
20230608,105800,797660500,21200,21200,21200,21200,0
|
|
20230608,105700,797660500,21200,21200,21200,21200,15
|
|
20230608,105600,797342500,21200,21200,21200,21200,305
|
|
20230608,105500,790876500,21150,21200,21200,21150,185
|
|
20230608,105400,786961750,21200,21200,21200,21200,391
|
|
20230608,105300,778672550,21200,21200,21200,21200,0
|
|
20230608,105200,778672550,21200,21200,21200,21200,10
|
|
20230608,105100,778460550,21200,21200,21200,21200,3
|
|
20230608,105000,778396950,21200,21200,21200,21200,0
|
|
20230608,104900,778396950,21200,21200,21200,21200,5
|
|
20230608,104800,778290950,21200,21200,21200,21200,0
|
|
20230608,104700,778290950,21200,21200,21200,21200,9
|
|
20230608,104600,778100150,21150,21150,21150,21150,2030
|
|
20230608,104500,735165650,21100,21150,21150,21100,1442
|
|
20230608,104400,704670100,21150,21150,21150,21150,98
|
|
20230608,104300,702597400,21150,21150,21150,21150,0
|
|
20230608,104200,702597400,21150,21200,21200,21150,1350
|
|
20230608,104100,673979650,21200,21200,21200,21200,50
|
|
20230608,104000,672919650,21200,21200,21200,21200,0
|
|
20230608,103900,672919650,21200,21200,21200,21200,10
|
|
20230608,103800,672707650,21200,21200,21200,21200,1
|
|
20230608,103700,672686450,21250,21250,21250,21250,0
|
|
20230608,103600,672686450,21250,21250,21250,21250,0
|
|
20230608,103500,672686450,21250,21250,21250,21250,1
|
|
20230608,103400,672665200,21200,21200,21200,21200,0
|
|
20230608,103300,672665200,21200,21200,21200,21200,0
|
|
20230608,103200,672665200,21200,21200,21200,21200,20
|
|
20230608,103100,672241200,21200,21200,21200,21200,20
|
|
20230608,103000,671817200,21250,21250,21250,21250,30
|
|
20230608,102900,671179700,21250,21250,21250,21250,37
|
|
20230608,102800,670393450,21250,21250,21250,21250,90
|
|
20230608,102700,668480950,21250,21250,21250,21250,0
|
|
20230608,102600,668480950,21250,21250,21250,21250,4
|
|
20230608,102500,668395950,21200,21200,21200,21200,0
|
|
20230608,102400,668395950,21200,21200,21200,21200,2
|
|
20230608,102300,668353550,21250,21250,21250,21250,50
|
|
20230608,102200,667291050,21250,21200,21250,21200,515
|
|
20230608,102100,656372550,21200,21200,21200,21200,156
|
|
20230608,102000,653065350,21250,21250,21250,21250,50
|
|
20230608,101900,652002850,21250,21200,21250,21200,809
|
|
20230608,101800,634851950,21200,21200,21200,21200,1
|
|
20230608,101700,634830750,21200,21200,21200,21200,1004
|
|
20230608,101600,613545950,21200,21200,21200,21200,5
|
|
20230608,101500,613439950,21200,21200,21200,21200,23
|
|
20230608,101400,612952350,21250,21250,21250,21200,142
|
|
20230608,101300,609939650,21200,21200,21200,21200,200
|
|
20230608,101200,605699650,21200,21200,21200,21200,20
|
|
20230608,101100,605275650,21200,21200,21200,21200,356
|
|
20230608,101000,597728450,21150,21150,21150,21150,5
|
|
20230608,100900,597622700,21200,21200,21200,21200,0
|
|
20230608,100800,597622700,21200,21200,21200,21200,0
|
|
20230608,100700,597622700,21200,21250,21250,21200,219
|
|
20230608,100600,592979400,21200,21250,21250,21200,1072
|
|
20230608,100500,570250000,21200,21150,21200,21150,42
|
|
20230608,100400,569359650,21150,21200,21200,21150,2178
|
|
20230608,100300,523188850,21150,21200,21200,21150,75
|
|
20230608,100200,521602000,21200,21200,21250,21200,1447
|
|
20230608,100100,490923100,21200,21200,21200,21200,0
|
|
20230608,100000,490923100,21200,21200,21200,21200,52
|
|
20230608,095900,489820700,21200,21200,21200,21200,4
|
|
20230608,095800,489735900,21200,21150,21200,21150,58
|
|
20230608,095700,488506550,21150,21150,21200,21150,56
|
|
20230608,095600,487322000,21150,21150,21150,21150,0
|
|
20230608,095500,487322000,21150,21200,21200,21150,15
|
|
20230608,095400,487004700,21150,21150,21150,21150,0
|
|
20230608,095300,487004700,21150,21150,21150,21150,30
|
|
20230608,095200,486370200,21200,21200,21200,21200,160
|
|
20230608,095100,482978200,21200,21200,21200,21200,0
|
|
20230608,095000,482978200,21200,21200,21200,21200,557
|
|
20230608,094900,471169800,21200,21100,21200,21100,374
|
|
20230608,094800,463244500,21100,21100,21100,21100,0
|
|
20230608,094700,463244500,21100,21100,21100,21100,102
|
|
20230608,094600,461092300,21100,21100,21100,21100,550
|
|
20230608,094500,449487300,21050,21050,21050,21050,10
|
|
20230608,094400,449276800,21050,21050,21050,21050,530
|
|
20230608,094300,438120300,21050,21050,21050,21050,384
|
|
20230608,094200,430037100,21000,21000,21000,21000,243
|
|
20230608,094100,424934100,21000,21000,21000,21000,188
|
|
20230608,094000,420986100,21000,21000,21000,21000,1
|
|
20230608,093900,420965100,21000,21000,21000,21000,52
|
|
20230608,093800,419873100,21000,21000,21000,21000,1354
|
|
20230608,093700,391439100,21000,21000,21000,20950,91
|
|
20230608,093600,389531700,20950,21000,21000,20950,1089
|
|
20230608,093500,366669900,21050,21050,21050,21050,1
|
|
20230608,093400,366648850,21050,21050,21050,21050,113
|
|
20230608,093300,364270200,21000,21000,21000,21000,1
|
|
20230608,093200,364249200,21000,21000,21000,21000,229
|
|
20230608,093100,359440200,21050,21050,21050,21000,1088
|
|
20230608,093000,336589600,21000,21000,21000,20950,159
|
|
20230608,092900,333251100,21000,21100,21100,20950,906
|
|
20230608,092800,314222550,21100,21050,21100,21050,6
|
|
20230608,092700,314096200,21100,21100,21100,21100,10
|
|
20230608,092600,313885200,21100,21100,21100,21100,22
|
|
20230608,092500,313421000,21100,21000,21100,21000,56
|
|
20230608,092400,312244900,21000,21000,21000,21000,33
|
|
20230608,092300,311551900,21100,21000,21100,21000,51
|
|
20230608,092200,310480800,21000,21100,21100,21000,389
|
|
20230608,092100,302310300,21000,21000,21000,21000,0
|
|
20230608,092000,302310300,21000,20950,21000,20950,479
|
|
20230608,091900,292263650,21000,21000,21000,20950,325
|
|
20230608,091800,285453900,20950,20950,20950,20950,453
|
|
20230608,091700,275963550,20950,20950,21000,20950,611
|
|
20230608,091600,263157100,21000,20950,21000,20900,1589
|
|
20230608,091500,229878200,20950,21000,21000,20950,1104
|
|
20230608,091400,206748650,21000,21000,21000,21000,31
|
|
20230608,091300,206097650,21000,21000,21000,20950,2020
|
|
20230608,091200,163702050,21000,21050,21050,21000,358
|
|
20230608,091100,156180400,21050,21100,21100,21050,925
|
|
20230608,091000,136692850,21200,21150,21200,21100,181
|
|
20230608,090900,132864200,21150,21150,21150,21150,564
|
|
20230608,090800,120935600,21150,21150,21150,21150,81
|
|
20230608,090700,119222450,21200,21200,21200,21200,2
|
|
20230608,090600,119180050,21200,21150,21200,21150,83
|
|
20230608,090500,117421950,21150,21150,21150,21150,35
|
|
20230608,090400,116681700,21150,21050,21150,21000,1603
|
|
20230608,090300,82936200,21050,21100,21150,21050,947
|
|
20230608,090200,62964750,21100,21150,21150,21100,1386
|
|
20230608,090100,33683800,21100,21150,21150,21100,473
|
|
20230608,090000,23695800,21200,21350,21350,21200,1111
|