725 lines
38 KiB
CSV
725 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,210200,3046507600,22250,22250,22250,22250,2432
|
|
20230616,210100,3046507600,22250,22250,22250,22250,0
|
|
20230616,210000,3046507600,22250,22250,22250,22250,0
|
|
20230616,205900,3046507600,22250,22250,22250,22250,0
|
|
20230616,205800,3046507600,22250,22250,22250,22250,0
|
|
20230616,205700,3046507600,22250,22250,22250,22250,0
|
|
20230616,205600,3046507600,22250,22250,22250,22250,0
|
|
20230616,205500,3046507600,22250,22250,22250,22250,0
|
|
20230616,205400,3046507600,22250,22250,22250,22250,0
|
|
20230616,205300,3046507600,22250,22250,22250,22250,0
|
|
20230616,205200,3046507600,22250,22250,22250,22250,0
|
|
20230616,205100,3046507600,22250,22250,22250,22250,0
|
|
20230616,205000,3046507600,22250,22250,22250,22250,0
|
|
20230616,204900,3046507600,22250,22250,22250,22250,0
|
|
20230616,204800,3046507600,22250,22250,22250,22250,0
|
|
20230616,204700,3046507600,22250,22250,22250,22250,0
|
|
20230616,204600,3046507600,22250,22250,22250,22250,0
|
|
20230616,204500,3046507600,22250,22250,22250,22250,0
|
|
20230616,204400,3046507600,22250,22250,22250,22250,0
|
|
20230616,204300,3046507600,22250,22250,22250,22250,0
|
|
20230616,204200,3046507600,22250,22250,22250,22250,0
|
|
20230616,204100,3046507600,22250,22250,22250,22250,0
|
|
20230616,204000,3046507600,22250,22250,22250,22250,0
|
|
20230616,203900,3046507600,22250,22250,22250,22250,0
|
|
20230616,203800,3046507600,22250,22250,22250,22250,0
|
|
20230616,203700,3046507600,22250,22250,22250,22250,0
|
|
20230616,203600,3046507600,22250,22250,22250,22250,0
|
|
20230616,203500,3046507600,22250,22250,22250,22250,0
|
|
20230616,203400,3046507600,22250,22250,22250,22250,0
|
|
20230616,203300,3046507600,22250,22250,22250,22250,0
|
|
20230616,203200,3046507600,22250,22250,22250,22250,2432
|
|
20230616,203100,3046507600,22250,22250,22250,22250,0
|
|
20230616,203000,3046507600,22250,22250,22250,22250,0
|
|
20230616,202900,3046507600,22250,22250,22250,22250,0
|
|
20230616,202800,3046507600,22250,22250,22250,22250,0
|
|
20230616,202700,3046507600,22250,22250,22250,22250,0
|
|
20230616,202600,3046507600,22250,22250,22250,22250,0
|
|
20230616,202500,3046507600,22250,22250,22250,22250,0
|
|
20230616,202400,3046507600,22250,22250,22250,22250,0
|
|
20230616,202300,3046507600,22250,22250,22250,22250,0
|
|
20230616,202200,3046507600,22250,22250,22250,22250,0
|
|
20230616,202100,3046507600,22250,22250,22250,22250,0
|
|
20230616,202000,3046507600,22250,22250,22250,22250,0
|
|
20230616,201900,3046507600,22250,22250,22250,22250,0
|
|
20230616,201800,3046507600,22250,22250,22250,22250,0
|
|
20230616,201700,3046507600,22250,22250,22250,22250,0
|
|
20230616,201600,3046507600,22250,22250,22250,22250,0
|
|
20230616,201500,3046507600,22250,22250,22250,22250,0
|
|
20230616,201400,3046507600,22250,22250,22250,22250,0
|
|
20230616,201300,3046507600,22250,22250,22250,22250,0
|
|
20230616,201200,3046507600,22250,22250,22250,22250,0
|
|
20230616,201100,3046507600,22250,22250,22250,22250,0
|
|
20230616,201000,3046507600,22250,22250,22250,22250,0
|
|
20230616,200900,3046507600,22250,22250,22250,22250,0
|
|
20230616,200800,3046507600,22250,22250,22250,22250,0
|
|
20230616,200700,3046507600,22250,22250,22250,22250,0
|
|
20230616,200600,3046507600,22250,22250,22250,22250,0
|
|
20230616,200500,3046507600,22250,22250,22250,22250,0
|
|
20230616,200400,3046507600,22250,22250,22250,22250,0
|
|
20230616,200300,3046507600,22250,22250,22250,22250,0
|
|
20230616,200200,3046507600,22250,22250,22250,22250,2432
|
|
20230616,200100,3046507600,22250,22250,22250,22250,0
|
|
20230616,200000,3046507600,22250,22250,22250,22250,0
|
|
20230616,195900,3046507600,22250,22250,22250,22250,0
|
|
20230616,195800,3046507600,22250,22250,22250,22250,0
|
|
20230616,195700,3046507600,22250,22250,22250,22250,0
|
|
20230616,195600,3046507600,22250,22250,22250,22250,0
|
|
20230616,195500,3046507600,22250,22250,22250,22250,0
|
|
20230616,195400,3046507600,22250,22250,22250,22250,0
|
|
20230616,195300,3046507600,22250,22250,22250,22250,0
|
|
20230616,195200,3046507600,22250,22250,22250,22250,0
|
|
20230616,195100,3046507600,22250,22250,22250,22250,0
|
|
20230616,195000,3046507600,22250,22250,22250,22250,0
|
|
20230616,194900,3046507600,22250,22250,22250,22250,0
|
|
20230616,194800,3046507600,22250,22250,22250,22250,0
|
|
20230616,194700,3046507600,22250,22250,22250,22250,0
|
|
20230616,194600,3046507600,22250,22250,22250,22250,0
|
|
20230616,194500,3046507600,22250,22250,22250,22250,0
|
|
20230616,194400,3046507600,22250,22250,22250,22250,0
|
|
20230616,194300,3046507600,22250,22250,22250,22250,0
|
|
20230616,194200,3046507600,22250,22250,22250,22250,0
|
|
20230616,194100,3046507600,22250,22250,22250,22250,0
|
|
20230616,194000,3046507600,22250,22250,22250,22250,0
|
|
20230616,193900,3046507600,22250,22250,22250,22250,0
|
|
20230616,193800,3046507600,22250,22250,22250,22250,0
|
|
20230616,193700,3046507600,22250,22250,22250,22250,0
|
|
20230616,193600,3046507600,22250,22250,22250,22250,0
|
|
20230616,193500,3046507600,22250,22250,22250,22250,0
|
|
20230616,193400,3046507600,22250,22250,22250,22250,0
|
|
20230616,193300,3046507600,22250,22250,22250,22250,0
|
|
20230616,193200,3046507600,22250,22250,22250,22250,2432
|
|
20230616,193100,3046507600,22250,22250,22250,22250,0
|
|
20230616,193000,3046507600,22250,22250,22250,22250,0
|
|
20230616,192900,3046507600,22250,22250,22250,22250,0
|
|
20230616,192800,3046507600,22250,22250,22250,22250,0
|
|
20230616,192700,3046507600,22250,22250,22250,22250,0
|
|
20230616,192600,3046507600,22250,22250,22250,22250,0
|
|
20230616,192500,3046507600,22250,22250,22250,22250,0
|
|
20230616,192400,3046507600,22250,22250,22250,22250,0
|
|
20230616,192300,3046507600,22250,22250,22250,22250,0
|
|
20230616,192200,3046507600,22250,22250,22250,22250,0
|
|
20230616,192100,3046507600,22250,22250,22250,22250,0
|
|
20230616,192000,3046507600,22250,22250,22250,22250,0
|
|
20230616,191900,3046507600,22250,22250,22250,22250,0
|
|
20230616,191800,3046507600,22250,22250,22250,22250,0
|
|
20230616,191700,3046507600,22250,22250,22250,22250,0
|
|
20230616,191600,3046507600,22250,22250,22250,22250,0
|
|
20230616,191500,3046507600,22250,22250,22250,22250,0
|
|
20230616,191400,3046507600,22250,22250,22250,22250,0
|
|
20230616,191300,3046507600,22250,22250,22250,22250,0
|
|
20230616,191200,3046507600,22250,22250,22250,22250,0
|
|
20230616,191100,3046507600,22250,22250,22250,22250,0
|
|
20230616,191000,3046507600,22250,22250,22250,22250,0
|
|
20230616,190900,3046507600,22250,22250,22250,22250,0
|
|
20230616,190800,3046507600,22250,22250,22250,22250,0
|
|
20230616,190700,3046507600,22250,22250,22250,22250,0
|
|
20230616,190600,3046507600,22250,22250,22250,22250,0
|
|
20230616,190500,3046507600,22250,22250,22250,22250,0
|
|
20230616,190400,3046507600,22250,22250,22250,22250,0
|
|
20230616,190300,3046507600,22250,22250,22250,22250,0
|
|
20230616,190200,3046507600,22250,22250,22250,22250,2432
|
|
20230616,190100,3046507600,22250,22250,22250,22250,0
|
|
20230616,190000,3046507600,22250,22250,22250,22250,0
|
|
20230616,185900,3046507600,22250,22250,22250,22250,0
|
|
20230616,185800,3046507600,22250,22250,22250,22250,0
|
|
20230616,185700,3046507600,22250,22250,22250,22250,0
|
|
20230616,185600,3046507600,22250,22250,22250,22250,0
|
|
20230616,185500,3046507600,22250,22250,22250,22250,0
|
|
20230616,185400,3046507600,22250,22250,22250,22250,0
|
|
20230616,185300,3046507600,22250,22250,22250,22250,0
|
|
20230616,185200,3046507600,22250,22250,22250,22250,0
|
|
20230616,185100,3046507600,22250,22250,22250,22250,0
|
|
20230616,185000,3046507600,22250,22250,22250,22250,0
|
|
20230616,184900,3046507600,22250,22250,22250,22250,0
|
|
20230616,184800,3046507600,22250,22250,22250,22250,0
|
|
20230616,184700,3046507600,22250,22250,22250,22250,0
|
|
20230616,184600,3046507600,22250,22250,22250,22250,0
|
|
20230616,184500,3046507600,22250,22250,22250,22250,0
|
|
20230616,184400,3046507600,22250,22250,22250,22250,0
|
|
20230616,184300,3046507600,22250,22250,22250,22250,0
|
|
20230616,184200,3046507600,22250,22250,22250,22250,0
|
|
20230616,184100,3046507600,22250,22250,22250,22250,0
|
|
20230616,184000,3046507600,22250,22250,22250,22250,0
|
|
20230616,183900,3046507600,22250,22250,22250,22250,0
|
|
20230616,183800,3046507600,22250,22250,22250,22250,0
|
|
20230616,183700,3046507600,22250,22250,22250,22250,0
|
|
20230616,183600,3046507600,22250,22250,22250,22250,0
|
|
20230616,183500,3046507600,22250,22250,22250,22250,0
|
|
20230616,183400,3046507600,22250,22250,22250,22250,0
|
|
20230616,183300,3046507600,22250,22250,22250,22250,0
|
|
20230616,183200,3046507600,22250,22250,22250,22250,2432
|
|
20230616,183100,3046507600,22250,22250,22250,22250,0
|
|
20230616,183000,3046507600,22250,22250,22250,22250,0
|
|
20230616,182900,3046507600,22250,22250,22250,22250,0
|
|
20230616,182800,3046507600,22250,22250,22250,22250,0
|
|
20230616,182700,3046507600,22250,22250,22250,22250,0
|
|
20230616,182600,3046507600,22250,22250,22250,22250,0
|
|
20230616,182500,3046507600,22250,22250,22250,22250,0
|
|
20230616,182400,3046507600,22250,22250,22250,22250,0
|
|
20230616,182300,3046507600,22250,22250,22250,22250,0
|
|
20230616,182200,3046507600,22250,22250,22250,22250,0
|
|
20230616,182100,3046507600,22250,22250,22250,22250,0
|
|
20230616,182000,3046507600,22250,22250,22250,22250,0
|
|
20230616,181900,3046507600,22250,22250,22250,22250,0
|
|
20230616,181800,3046507600,22250,22250,22250,22250,0
|
|
20230616,181700,3046507600,22250,22250,22250,22250,0
|
|
20230616,181600,3046507600,22250,22250,22250,22250,0
|
|
20230616,181500,3046507600,22250,22250,22250,22250,0
|
|
20230616,181400,3046507600,22250,22250,22250,22250,0
|
|
20230616,181300,3046507600,22250,22250,22250,22250,0
|
|
20230616,181200,3046507600,22250,22250,22250,22250,0
|
|
20230616,181100,3046507600,22250,22250,22250,22250,0
|
|
20230616,181000,3046507600,22250,22250,22250,22250,0
|
|
20230616,180900,3046507600,22250,22250,22250,22250,0
|
|
20230616,180800,3046507600,22250,22250,22250,22250,0
|
|
20230616,180700,3046507600,22250,22250,22250,22250,0
|
|
20230616,180600,3046507600,22250,22250,22250,22250,0
|
|
20230616,180500,3046507600,22250,22250,22250,22250,0
|
|
20230616,180400,3046507600,22250,22250,22250,22250,0
|
|
20230616,180300,3046507600,22250,22250,22250,22250,0
|
|
20230616,180200,3046507600,22250,22250,22250,22250,2432
|
|
20230616,180100,3046507600,22250,22250,22250,22250,0
|
|
20230616,180000,3046507600,22250,22250,22250,22250,0
|
|
20230616,175900,3046507600,22250,22250,22250,22250,0
|
|
20230616,175800,3046507600,22250,22250,22250,22250,0
|
|
20230616,175700,3046507600,22250,22250,22250,22250,0
|
|
20230616,175600,3046507600,22250,22250,22250,22250,0
|
|
20230616,175500,3046507600,22250,22250,22250,22250,0
|
|
20230616,175400,3046507600,22250,22250,22250,22250,0
|
|
20230616,175300,3046507600,22250,22250,22250,22250,0
|
|
20230616,175200,3046507600,22250,22250,22250,22250,0
|
|
20230616,175100,3046507600,22250,22250,22250,22250,0
|
|
20230616,175000,3046507600,22250,22250,22250,22250,0
|
|
20230616,174900,3046507600,22250,22250,22250,22250,0
|
|
20230616,174800,3046507600,22250,22250,22250,22250,0
|
|
20230616,174700,3046507600,22250,22250,22250,22250,0
|
|
20230616,174600,3046507600,22250,22250,22250,22250,0
|
|
20230616,174500,3046507600,22250,22250,22250,22250,0
|
|
20230616,174400,3046507600,22250,22250,22250,22250,0
|
|
20230616,174300,3046507600,22250,22250,22250,22250,0
|
|
20230616,174200,3046507600,22250,22250,22250,22250,0
|
|
20230616,174100,3046507600,22250,22250,22250,22250,0
|
|
20230616,174000,3046507600,22250,22250,22250,22250,0
|
|
20230616,173900,3046507600,22250,22250,22250,22250,0
|
|
20230616,173800,3046507600,22250,22250,22250,22250,0
|
|
20230616,173700,3046507600,22250,22250,22250,22250,0
|
|
20230616,173600,3046507600,22250,22250,22250,22250,0
|
|
20230616,173500,3046507600,22250,22250,22250,22250,0
|
|
20230616,173400,3046507600,22250,22250,22250,22250,0
|
|
20230616,173300,3046507600,22250,22250,22250,22250,0
|
|
20230616,173200,3046507600,22250,22250,22250,22250,2432
|
|
20230616,173100,3046507600,22250,22250,22250,22250,0
|
|
20230616,173000,3046507600,22250,22250,22250,22250,0
|
|
20230616,172900,3046507600,22250,22250,22250,22250,0
|
|
20230616,172800,3046507600,22250,22250,22250,22250,0
|
|
20230616,172700,3046507600,22250,22250,22250,22250,0
|
|
20230616,172600,3046507600,22250,22250,22250,22250,0
|
|
20230616,172500,3046507600,22250,22250,22250,22250,0
|
|
20230616,172400,3046507600,22250,22250,22250,22250,0
|
|
20230616,172300,3046507600,22250,22250,22250,22250,0
|
|
20230616,172200,3046507600,22250,22250,22250,22250,0
|
|
20230616,172100,3046507600,22250,22250,22250,22250,0
|
|
20230616,172000,3046507600,22250,22250,22250,22250,0
|
|
20230616,171900,3046507600,22250,22250,22250,22250,0
|
|
20230616,171800,3046507600,22250,22250,22250,22250,0
|
|
20230616,171700,3046507600,22250,22250,22250,22250,0
|
|
20230616,171600,3046507600,22250,22250,22250,22250,0
|
|
20230616,171500,3046507600,22250,22250,22250,22250,0
|
|
20230616,171400,3046507600,22250,22250,22250,22250,0
|
|
20230616,171300,3046507600,22250,22250,22250,22250,0
|
|
20230616,171200,3046507600,22250,22250,22250,22250,0
|
|
20230616,171100,3046507600,22250,22250,22250,22250,0
|
|
20230616,171000,3046507600,22250,22250,22250,22250,0
|
|
20230616,170900,3046507600,22250,22250,22250,22250,0
|
|
20230616,170800,3046507600,22250,22250,22250,22250,0
|
|
20230616,170700,3046507600,22250,22250,22250,22250,0
|
|
20230616,170600,3046507600,22250,22250,22250,22250,0
|
|
20230616,170500,3046507600,22250,22250,22250,22250,0
|
|
20230616,170400,3046507600,22250,22250,22250,22250,0
|
|
20230616,170300,3046507600,22250,22250,22250,22250,0
|
|
20230616,170200,3046507600,22250,22250,22250,22250,2432
|
|
20230616,170100,3046507600,22250,22250,22250,22250,0
|
|
20230616,170000,3046507600,22250,22250,22250,22250,0
|
|
20230616,165900,3046507600,22250,22250,22250,22250,0
|
|
20230616,165800,3046507600,22250,22250,22250,22250,0
|
|
20230616,165700,3046507600,22250,22250,22250,22250,0
|
|
20230616,165600,3046507600,22250,22250,22250,22250,0
|
|
20230616,165500,3046507600,22250,22250,22250,22250,0
|
|
20230616,165400,3046507600,22250,22250,22250,22250,0
|
|
20230616,165300,3046507600,22250,22250,22250,22250,0
|
|
20230616,165200,3046507600,22250,22250,22250,22250,0
|
|
20230616,165100,3046507600,22250,22250,22250,22250,0
|
|
20230616,165000,3046507600,22250,22250,22250,22250,0
|
|
20230616,164900,3046507600,22250,22250,22250,22250,0
|
|
20230616,164800,3046507600,22250,22250,22250,22250,0
|
|
20230616,164700,3046507600,22250,22250,22250,22250,0
|
|
20230616,164600,3046507600,22250,22250,22250,22250,0
|
|
20230616,164500,3046507600,22250,22250,22250,22250,0
|
|
20230616,164400,3046507600,22250,22250,22250,22250,0
|
|
20230616,164300,3046507600,22250,22250,22250,22250,0
|
|
20230616,164200,3046507600,22250,22250,22250,22250,0
|
|
20230616,164100,3046507600,22250,22250,22250,22250,0
|
|
20230616,164000,3046507600,22250,22250,22250,22250,0
|
|
20230616,163900,3046507600,22250,22250,22250,22250,0
|
|
20230616,163800,3046507600,22250,22250,22250,22250,0
|
|
20230616,163700,3046507600,22250,22250,22250,22250,0
|
|
20230616,163600,3046507600,22250,22250,22250,22250,0
|
|
20230616,163500,3046507600,22250,22250,22250,22250,0
|
|
20230616,163400,3046507600,22250,22250,22250,22250,0
|
|
20230616,163300,3046507600,22250,22250,22250,22250,0
|
|
20230616,163200,3046507600,22250,22250,22250,22250,2432
|
|
20230616,163100,3046507600,22250,22250,22250,22250,0
|
|
20230616,163000,3046507600,22250,22250,22250,22250,0
|
|
20230616,162900,3046507600,22250,22250,22250,22250,0
|
|
20230616,162800,3046507600,22250,22250,22250,22250,0
|
|
20230616,162700,3046507600,22250,22250,22250,22250,0
|
|
20230616,162600,3046507600,22250,22250,22250,22250,0
|
|
20230616,162500,3046507600,22250,22250,22250,22250,0
|
|
20230616,162400,3046507600,22250,22250,22250,22250,0
|
|
20230616,162300,3046507600,22250,22250,22250,22250,0
|
|
20230616,162200,3046507600,22250,22250,22250,22250,0
|
|
20230616,162100,3046507600,22250,22250,22250,22250,0
|
|
20230616,162000,3046507600,22250,22250,22250,22250,0
|
|
20230616,161900,3046507600,22250,22250,22250,22250,0
|
|
20230616,161800,3046507600,22250,22250,22250,22250,0
|
|
20230616,161700,3046507600,22250,22250,22250,22250,0
|
|
20230616,161600,3046507600,22250,22250,22250,22250,0
|
|
20230616,161500,3046507600,22250,22250,22250,22250,0
|
|
20230616,161400,3046507600,22250,22250,22250,22250,0
|
|
20230616,161300,3046507600,22250,22250,22250,22250,0
|
|
20230616,161200,3046507600,22250,22250,22250,22250,0
|
|
20230616,161100,3046507600,22250,22250,22250,22250,0
|
|
20230616,161000,3046507600,22250,22250,22250,22250,0
|
|
20230616,160900,3046507600,22250,22250,22250,22250,0
|
|
20230616,160800,3046507600,22250,22250,22250,22250,0
|
|
20230616,160700,3046507600,22250,22250,22250,22250,0
|
|
20230616,160600,3046507600,22250,22250,22250,22250,0
|
|
20230616,160500,3046507600,22250,22250,22250,22250,0
|
|
20230616,160400,3046507600,22250,22250,22250,22250,0
|
|
20230616,160300,3046507600,22250,22250,22250,22250,0
|
|
20230616,160200,3046507600,22250,22250,22250,22250,2432
|
|
20230616,160100,3046507600,22250,22250,22250,22250,0
|
|
20230616,160000,3046507600,22250,22250,22250,22250,0
|
|
20230616,155900,3046507600,22250,22250,22250,22250,0
|
|
20230616,155800,3046507600,22250,22250,22250,22250,0
|
|
20230616,155700,3046507600,22250,22250,22250,22250,0
|
|
20230616,155600,3046507600,22250,22250,22250,22250,0
|
|
20230616,155500,3046507600,22250,22250,22250,22250,0
|
|
20230616,155400,3046507600,22250,22250,22250,22250,0
|
|
20230616,155300,3046507600,22250,22250,22250,22250,0
|
|
20230616,155200,3046507600,22250,22250,22250,22250,0
|
|
20230616,155100,3046507600,22250,22250,22250,22250,0
|
|
20230616,155000,3046507600,22250,22250,22250,22250,0
|
|
20230616,154900,3046507600,22250,22250,22250,22250,0
|
|
20230616,154800,3046507600,22250,22250,22250,22250,0
|
|
20230616,154700,3046507600,22250,22250,22250,22250,0
|
|
20230616,154600,3046507600,22250,22250,22250,22250,0
|
|
20230616,154500,3046507600,22250,22250,22250,22250,0
|
|
20230616,154400,3046507600,22250,22250,22250,22250,0
|
|
20230616,154300,3046507600,22250,22250,22250,22250,0
|
|
20230616,154200,3046507600,22250,22250,22250,22250,0
|
|
20230616,154100,3046507600,22250,22250,22250,22250,0
|
|
20230616,154000,3046507600,22250,22250,22250,22250,0
|
|
20230616,153900,3046507600,22250,22250,22250,22250,0
|
|
20230616,153800,3046507600,22250,22250,22250,22250,0
|
|
20230616,153700,3046507600,22250,22250,22250,22250,0
|
|
20230616,153600,3046507600,22250,22250,22250,22250,0
|
|
20230616,153500,3046507600,22250,22250,22250,22250,0
|
|
20230616,153400,3046507600,22250,22250,22250,22250,0
|
|
20230616,153300,3046507600,22250,22250,22250,22250,0
|
|
20230616,153200,3046507600,22250,22250,22250,22250,2432
|
|
20230616,153100,3046507600,22250,22250,22250,22250,0
|
|
20230616,153000,3046507600,22250,22250,22250,22250,2432
|
|
20230616,152900,2992395600,22200,22200,22200,22200,0
|
|
20230616,152800,2992395600,22200,22200,22200,22200,0
|
|
20230616,152700,2992395600,22200,22200,22200,22200,0
|
|
20230616,152600,2992395600,22200,22200,22200,22200,0
|
|
20230616,152500,2992395600,22200,22200,22200,22200,0
|
|
20230616,152400,2992395600,22200,22200,22200,22200,0
|
|
20230616,152300,2992395600,22200,22200,22200,22200,0
|
|
20230616,152200,2992395600,22200,22200,22200,22200,0
|
|
20230616,152100,2992395600,22200,22200,22200,22200,0
|
|
20230616,152000,2992395600,22200,22200,22200,22200,0
|
|
20230616,151900,2992395600,22200,22200,22250,22200,903
|
|
20230616,151800,2972308400,22250,22250,22250,22250,1063
|
|
20230616,151700,2948656650,22250,22250,22250,22250,145
|
|
20230616,151600,2945430400,22250,22250,22250,22250,139
|
|
20230616,151500,2942337650,22250,22300,22300,22200,1292
|
|
20230616,151400,2913600600,22300,22300,22300,22300,10
|
|
20230616,151300,2913377600,22300,22300,22300,22300,1
|
|
20230616,151200,2913355300,22300,22300,22300,22250,66
|
|
20230616,151100,2911886000,22300,22300,22300,22250,209
|
|
20230616,151000,2907233550,22300,22250,22300,22250,159
|
|
20230616,150900,2903689750,22250,22250,22250,22250,70
|
|
20230616,150800,2902132250,22250,22250,22250,22250,82
|
|
20230616,150700,2900307750,22250,22250,22250,22250,39
|
|
20230616,150600,2899440000,22250,22250,22250,22250,145
|
|
20230616,150500,2896213750,22250,22200,22250,22200,927
|
|
20230616,150400,2875632600,22200,22200,22200,22200,919
|
|
20230616,150300,2855230800,22200,22250,22250,22200,234
|
|
20230616,150200,2850034800,22250,22250,22250,22250,183
|
|
20230616,150100,2845963050,22250,22250,22250,22250,253
|
|
20230616,150000,2840333800,22250,22250,22250,22250,72
|
|
20230616,145900,2838731800,22200,22250,22250,22200,156
|
|
20230616,145800,2835266550,22250,22200,22250,22200,41
|
|
20230616,145700,2834356300,22200,22300,22300,22200,429
|
|
20230616,145600,2824811050,22300,22300,22300,22300,100
|
|
20230616,145500,2822581050,22300,22300,22300,22300,1
|
|
20230616,145400,2822558750,22200,22250,22250,22200,453
|
|
20230616,145300,2812480700,22250,22250,22250,22200,393
|
|
20230616,145200,2803751500,22200,22200,22200,22200,0
|
|
20230616,145100,2803751500,22200,22200,22200,22200,100
|
|
20230616,145000,2801531500,22250,22250,22250,22250,5
|
|
20230616,144900,2801420250,22250,22200,22250,22200,7
|
|
20230616,144800,2801264550,22200,22200,22200,22200,184
|
|
20230616,144700,2797179750,22200,22200,22200,22200,858
|
|
20230616,144600,2778132150,22200,22250,22250,22200,3000
|
|
20230616,144500,2711504850,22250,22300,22300,22250,1061
|
|
20230616,144400,2687894550,22250,22250,22250,22250,0
|
|
20230616,144300,2687894550,22250,22250,22250,22250,0
|
|
20230616,144200,2687894550,22250,22250,22250,22200,315
|
|
20230616,144100,2680888350,22200,22200,22200,22200,5
|
|
20230616,144000,2680777350,22200,22250,22250,22200,1081
|
|
20230616,143900,2656775100,22250,22250,22250,22250,32
|
|
20230616,143800,2656063100,22250,22250,22250,22250,2
|
|
20230616,143700,2656018600,22250,22250,22250,22250,6
|
|
20230616,143600,2655885100,22250,22250,22250,22250,5
|
|
20230616,143500,2655773850,22250,22250,22250,22250,77
|
|
20230616,143400,2654060600,22250,22300,22300,22250,685
|
|
20230616,143300,2638807250,22300,22300,22300,22300,44
|
|
20230616,143200,2637826050,22250,22250,22250,22250,0
|
|
20230616,143100,2637826050,22250,22250,22250,22250,24
|
|
20230616,143000,2637292050,22250,22250,22250,22250,170
|
|
20230616,142900,2633509550,22300,22300,22300,22300,10
|
|
20230616,142800,2633286550,22250,22250,22250,22250,4
|
|
20230616,142700,2633197550,22200,22200,22200,22200,50
|
|
20230616,142600,2632087550,22200,22250,22250,22200,574
|
|
20230616,142500,2619334150,22250,22250,22250,22250,120
|
|
20230616,142400,2616664150,22250,22250,22250,22250,54
|
|
20230616,142300,2615462650,22250,22250,22250,22250,68
|
|
20230616,142200,2613949650,22250,22250,22250,22250,437
|
|
20230616,142100,2604226400,22250,22300,22300,22250,475
|
|
20230616,142000,2593657600,22250,22250,22250,22250,0
|
|
20230616,141900,2593657600,22250,22250,22250,22250,30
|
|
20230616,141800,2592990100,22250,22250,22250,22250,0
|
|
20230616,141700,2592990100,22250,22250,22250,22250,201
|
|
20230616,141600,2588517850,22200,22200,22200,22200,0
|
|
20230616,141500,2588517850,22200,22250,22250,22200,993
|
|
20230616,141400,2566445100,22250,22250,22250,22250,1894
|
|
20230616,141300,2524303600,22250,22250,22250,22250,0
|
|
20230616,141200,2524303600,22250,22250,22250,22250,0
|
|
20230616,141100,2524303600,22250,22250,22250,22250,0
|
|
20230616,141000,2524303600,22250,22250,22250,22250,5
|
|
20230616,140900,2524192350,22300,22300,22300,22300,2414
|
|
20230616,140800,2470360150,22300,22300,22300,22300,10
|
|
20230616,140700,2470137150,22350,22300,22350,22300,39
|
|
20230616,140600,2469266450,22300,22300,22300,22300,45
|
|
20230616,140500,2468262950,22300,22300,22300,22300,0
|
|
20230616,140400,2468262950,22300,22300,22300,22300,7
|
|
20230616,140300,2468106850,22300,22300,22300,22300,437
|
|
20230616,140200,2458361750,22300,22300,22350,22300,2340
|
|
20230616,140100,2406179550,22300,22300,22300,22300,0
|
|
20230616,140000,2406179550,22300,22300,22300,22300,12
|
|
20230616,135900,2405911950,22300,22350,22350,22300,300
|
|
20230616,135800,2399211950,22350,22350,22350,22350,2
|
|
20230616,135700,2399167250,22350,22350,22350,22350,49
|
|
20230616,135600,2398072100,22350,22350,22350,22350,115
|
|
20230616,135500,2395501850,22350,22350,22350,22350,0
|
|
20230616,135400,2395501850,22350,22350,22350,22350,13
|
|
20230616,135300,2395211300,22350,22350,22350,22350,25
|
|
20230616,135200,2394652550,22350,22300,22350,22300,30
|
|
20230616,135100,2393982550,22300,22350,22350,22300,71
|
|
20230616,135000,2392398650,22350,22350,22350,22350,31
|
|
20230616,134900,2391705800,22350,22350,22350,22350,0
|
|
20230616,134800,2391705800,22350,22400,22400,22350,1469
|
|
20230616,134700,2358873300,22400,22400,22400,22400,19
|
|
20230616,134600,2358447700,22400,22400,22400,22400,5
|
|
20230616,134500,2358335700,22400,22400,22400,22400,575
|
|
20230616,134400,2345455700,22400,22400,22400,22400,142
|
|
20230616,134300,2342274900,22400,22450,22450,22400,503
|
|
20230616,134200,2331007550,22400,22400,22400,22400,0
|
|
20230616,134100,2331007550,22400,22450,22450,22400,211
|
|
20230616,134000,2326280550,22450,22450,22450,22450,100
|
|
20230616,133900,2324035550,22450,22450,22450,22450,224
|
|
20230616,133800,2319006750,22450,22450,22450,22450,8
|
|
20230616,133700,2318827150,22500,22450,22500,22450,22
|
|
20230616,133600,2318332250,22450,22450,22450,22450,291
|
|
20230616,133500,2311799300,22450,22450,22450,22450,2
|
|
20230616,133400,2311754400,22450,22450,22450,22450,88
|
|
20230616,133300,2309778800,22450,22450,22450,22450,103
|
|
20230616,133200,2307466450,22450,22450,22450,22450,110
|
|
20230616,133100,2304996950,22450,22450,22450,22450,345
|
|
20230616,133000,2297251700,22450,22450,22450,22450,55
|
|
20230616,132900,2296016950,22450,22450,22450,22450,75
|
|
20230616,132800,2294333200,22450,22450,22450,22450,28
|
|
20230616,132700,2293704600,22450,22450,22450,22450,0
|
|
20230616,132600,2293704600,22450,22450,22450,22450,51
|
|
20230616,132500,2292559650,22450,22450,22450,22450,5
|
|
20230616,132400,2292447400,22450,22500,22500,22450,53
|
|
20230616,132300,2291257500,22450,22450,22450,22450,1014
|
|
20230616,132200,2268493200,22450,22450,22450,22450,0
|
|
20230616,132100,2268493200,22450,22450,22450,22450,0
|
|
20230616,132000,2268493200,22450,22400,22450,22400,30
|
|
20230616,131900,2267821150,22400,22400,22400,22400,668
|
|
20230616,131800,2252857950,22400,22400,22400,22400,10
|
|
20230616,131700,2252633950,22400,22400,22400,22400,10
|
|
20230616,131600,2252409950,22400,22400,22400,22400,2
|
|
20230616,131500,2252365150,22350,22350,22350,22350,0
|
|
20230616,131400,2252365150,22350,22350,22350,22350,0
|
|
20230616,131300,2252365150,22350,22350,22350,22350,0
|
|
20230616,131200,2252365150,22350,22400,22400,22350,403
|
|
20230616,131100,2243356450,22400,22400,22400,22350,12
|
|
20230616,131000,2243087700,22400,22400,22400,22400,0
|
|
20230616,130900,2243087700,22400,22400,22400,22400,20
|
|
20230616,130800,2242639700,22400,22400,22400,22400,370
|
|
20230616,130700,2234351700,22350,22350,22400,22350,133
|
|
20230616,130600,2231378950,22400,22400,22400,22400,8
|
|
20230616,130500,2231199750,22400,22400,22400,22400,2
|
|
20230616,130400,2231154950,22400,22400,22400,22400,72
|
|
20230616,130300,2229542150,22400,22400,22400,22400,99
|
|
20230616,130200,2227324550,22350,22350,22350,22350,0
|
|
20230616,130100,2227324550,22350,22350,22350,22350,0
|
|
20230616,130000,2227324550,22350,22350,22350,22350,73
|
|
20230616,125900,2225693000,22350,22350,22350,22350,30
|
|
20230616,125800,2225022500,22350,22350,22350,22350,115
|
|
20230616,125700,2222452250,22350,22350,22350,22350,47
|
|
20230616,125600,2221401800,22350,22300,22350,22300,70
|
|
20230616,125500,2219840300,22350,22350,22350,22350,137
|
|
20230616,125400,2216778350,22350,22350,22350,22350,10
|
|
20230616,125300,2216554850,22350,22400,22400,22350,540
|
|
20230616,125200,2204483400,22400,22400,22400,22400,5
|
|
20230616,125100,2204371400,22400,22350,22400,22350,1577
|
|
20230616,125000,2169125400,22300,22300,22300,22300,20
|
|
20230616,124900,2168679400,22350,22300,22350,22300,40
|
|
20230616,124800,2167785900,22300,22300,22300,22300,0
|
|
20230616,124700,2167785900,22300,22300,22300,22300,4
|
|
20230616,124600,2167696700,22300,22300,22300,22300,5
|
|
20230616,124500,2167585200,22300,22350,22350,22300,142
|
|
20230616,124400,2164415500,22350,22350,22350,22350,27
|
|
20230616,124300,2163812050,22350,22350,22350,22350,48
|
|
20230616,124200,2162739250,22350,22350,22350,22350,23
|
|
20230616,124100,2162225200,22350,22350,22350,22350,540
|
|
20230616,124000,2150156200,22350,22350,22350,22350,10
|
|
20230616,123900,2149932700,22350,22350,22350,22300,151
|
|
20230616,123800,2146562650,22350,22350,22350,22350,52
|
|
20230616,123700,2145400450,22350,22350,22350,22350,2
|
|
20230616,123600,2145355750,22350,22350,22350,22350,25
|
|
20230616,123500,2144797000,22350,22350,22350,22350,1356
|
|
20230616,123400,2114490400,22350,22400,22400,22350,240
|
|
20230616,123300,2109118700,22400,22400,22400,22400,0
|
|
20230616,123200,2109118700,22400,22400,22400,22400,8
|
|
20230616,123100,2108939500,22400,22400,22400,22400,35
|
|
20230616,123000,2108155500,22400,22400,22400,22400,3
|
|
20230616,122900,2108088300,22400,22400,22400,22400,1365
|
|
20230616,122800,2077512300,22450,22450,22450,22450,10
|
|
20230616,122700,2077287800,22450,22450,22450,22450,0
|
|
20230616,122600,2077287800,22450,22450,22450,22450,5
|
|
20230616,122500,2077175550,22450,22450,22450,22450,0
|
|
20230616,122400,2077175550,22450,22450,22450,22450,4
|
|
20230616,122300,2077085750,22400,22400,22400,22400,10
|
|
20230616,122200,2076861750,22400,22400,22400,22400,1
|
|
20230616,122100,2076839350,22400,22400,22400,22400,0
|
|
20230616,122000,2076839350,22400,22400,22400,22400,200
|
|
20230616,121900,2072359350,22400,22400,22400,22400,797
|
|
20230616,121800,2054506550,22400,22400,22400,22400,0
|
|
20230616,121700,2054506550,22400,22400,22400,22400,0
|
|
20230616,121600,2054506550,22400,22350,22400,22350,138
|
|
20230616,121500,2051420600,22400,22400,22400,22400,0
|
|
20230616,121400,2051420600,22400,22400,22400,22400,410
|
|
20230616,121300,2042236600,22400,22400,22400,22400,10
|
|
20230616,121200,2042012600,22400,22400,22400,22400,8
|
|
20230616,121100,2041833400,22400,22400,22400,22400,10
|
|
20230616,121000,2041609400,22400,22400,22400,22400,10
|
|
20230616,120900,2041385400,22400,22400,22400,22400,0
|
|
20230616,120800,2041385400,22400,22400,22400,22400,166
|
|
20230616,120700,2037667000,22400,22400,22400,22400,91
|
|
20230616,120600,2035628600,22400,22400,22400,22400,0
|
|
20230616,120500,2035628600,22400,22400,22400,22400,2
|
|
20230616,120400,2035583800,22400,22400,22400,22400,17
|
|
20230616,120300,2035203000,22400,22400,22400,22400,1
|
|
20230616,120200,2035180600,22400,22400,22400,22400,1
|
|
20230616,120100,2035158200,22350,22350,22350,22350,0
|
|
20230616,120000,2035158200,22350,22350,22350,22350,0
|
|
20230616,115900,2035158200,22350,22350,22350,22350,127
|
|
20230616,115800,2032319750,22350,22350,22350,22350,169
|
|
20230616,115700,2028542600,22350,22350,22350,22350,516
|
|
20230616,115600,2017010000,22350,22350,22350,22350,5
|
|
20230616,115500,2016898250,22350,22350,22350,22350,1
|
|
20230616,115400,2016875900,22350,22350,22350,22350,307
|
|
20230616,115300,2010014450,22350,22350,22350,22350,61
|
|
20230616,115200,2008651100,22350,22350,22350,22350,1949
|
|
20230616,115100,1965090950,22400,22400,22400,22400,0
|
|
20230616,115000,1965090950,22400,22400,22400,22400,2
|
|
20230616,114900,1965046150,22400,22350,22400,22350,296
|
|
20230616,114800,1958430400,22400,22400,22400,22400,45
|
|
20230616,114700,1957422400,22400,22400,22400,22400,2
|
|
20230616,114600,1957377600,22400,22400,22400,22400,82
|
|
20230616,114500,1955540800,22400,22400,22400,22400,4
|
|
20230616,114400,1955451200,22400,22400,22400,22400,1
|
|
20230616,114300,1955428800,22400,22400,22400,22400,131
|
|
20230616,114200,1952494400,22400,22400,22400,22400,324
|
|
20230616,114100,1945236800,22350,22400,22400,22350,564
|
|
20230616,114000,1932613200,22400,22400,22400,22400,27
|
|
20230616,113900,1932008400,22400,22400,22400,22400,103
|
|
20230616,113800,1929701200,22400,22400,22400,22400,97
|
|
20230616,113700,1927528400,22350,22350,22350,22350,0
|
|
20230616,113600,1927528400,22350,22400,22450,22350,116
|
|
20230616,113500,1924931700,22400,22400,22400,22400,259
|
|
20230616,113400,1919130100,22400,22400,22400,22400,46
|
|
20230616,113300,1918099700,22400,22450,22450,22400,7
|
|
20230616,113200,1917942600,22450,22450,22450,22450,10
|
|
20230616,113100,1917718100,22450,22450,22450,22450,0
|
|
20230616,113000,1917718100,22450,22400,22450,22400,644
|
|
20230616,112900,1903262500,22450,22450,22450,22450,1
|
|
20230616,112800,1903240050,22450,22450,22450,22450,1
|
|
20230616,112700,1903217600,22400,22400,22400,22400,0
|
|
20230616,112600,1903217600,22400,22400,22400,22400,556
|
|
20230616,112500,1890763200,22450,22400,22450,22400,749
|
|
20230616,112400,1873985550,22400,22400,22400,22400,13
|
|
20230616,112300,1873694350,22450,22450,22450,22450,5
|
|
20230616,112200,1873582100,22400,22400,22400,22400,0
|
|
20230616,112100,1873582100,22400,22400,22400,22400,0
|
|
20230616,112000,1873582100,22400,22400,22400,22400,0
|
|
20230616,111900,1873582100,22400,22450,22450,22400,83
|
|
20230616,111800,1871722600,22450,22450,22450,22450,1
|
|
20230616,111700,1871700150,22450,22450,22450,22450,26
|
|
20230616,111600,1871116450,22450,22450,22450,22450,192
|
|
20230616,111500,1866806050,22450,22500,22500,22450,403
|
|
20230616,111400,1857758550,22450,22450,22450,22450,19
|
|
20230616,111300,1857332000,22450,22500,22500,22450,2
|
|
20230616,111200,1857287050,22450,22450,22450,22450,1526
|
|
20230616,111100,1823028350,22450,22500,22500,22450,111
|
|
20230616,111000,1820536150,22500,22500,22500,22500,4
|
|
20230616,110900,1820446150,22500,22450,22500,22450,3
|
|
20230616,110800,1820378700,22450,22500,22500,22450,51
|
|
20230616,110700,1819232400,22500,22500,22500,22500,160
|
|
20230616,110600,1815632400,22450,22450,22450,22450,0
|
|
20230616,110500,1815632400,22450,22450,22450,22450,0
|
|
20230616,110400,1815632400,22450,22450,22450,22450,0
|
|
20230616,110300,1815632400,22450,22450,22450,22450,19
|
|
20230616,110200,1815205850,22450,22500,22500,22450,608
|
|
20230616,110100,1801551350,22500,22500,22500,22500,13
|
|
20230616,110000,1801258850,22450,22450,22500,22450,12
|
|
20230616,105900,1800989400,22450,22450,22450,22450,14
|
|
20230616,105800,1800675100,22500,22500,22500,22500,51
|
|
20230616,105700,1799527600,22400,22400,22400,22400,0
|
|
20230616,105600,1799527600,22400,22450,22450,22400,60
|
|
20230616,105500,1798183400,22400,22450,22450,22400,75
|
|
20230616,105400,1796502750,22450,22450,22450,22450,9
|
|
20230616,105300,1796300700,22450,22450,22450,22450,165
|
|
20230616,105200,1792596450,22450,22450,22450,22450,404
|
|
20230616,105100,1783526650,22500,22450,22500,22450,619
|
|
20230616,105000,1769629850,22500,22450,22500,22450,39
|
|
20230616,104900,1768754200,22450,22500,22500,22450,345
|
|
20230616,104800,1761007300,22500,22550,22550,22500,1024
|
|
20230616,104700,1737961800,22550,22450,22550,22450,1978
|
|
20230616,104600,1693454550,22450,22400,22450,22400,1478
|
|
20230616,104500,1660337350,22400,22350,22400,22350,565
|
|
20230616,104400,1647709100,22300,22300,22300,22300,725
|
|
20230616,104300,1631541600,22300,22300,22300,22300,1110
|
|
20230616,104200,1606788600,22300,22300,22300,22300,1
|
|
20230616,104100,1606766300,22300,22300,22300,22300,20
|
|
20230616,104000,1606320300,22400,22400,22400,22400,0
|
|
20230616,103900,1606320300,22400,22400,22400,22400,5
|
|
20230616,103800,1606208300,22400,22400,22400,22300,91
|
|
20230616,103700,1604177000,22300,22350,22350,22300,800
|
|
20230616,103600,1586334100,22350,22350,22350,22350,22
|
|
20230616,103500,1585842400,22250,22250,22250,22250,0
|
|
20230616,103400,1585842400,22250,22300,22350,22250,115
|
|
20230616,103300,1583277650,22300,22300,22300,22300,101
|
|
20230616,103200,1581025350,22300,22300,22300,22300,39
|
|
20230616,103100,1580155650,22300,22350,22350,22300,1023
|
|
20230616,103000,1557342500,22350,22350,22350,22350,10
|
|
20230616,102900,1557119000,22300,22300,22300,22300,251
|
|
20230616,102800,1551521700,22350,22300,22400,22300,103
|
|
20230616,102700,1549222200,22350,22300,22350,22300,883
|
|
20230616,102600,1529498300,22350,22350,22350,22350,111
|
|
20230616,102500,1527017450,22350,22350,22400,22350,370
|
|
20230616,102400,1518745450,22300,22300,22300,22300,1625
|
|
20230616,102300,1482507950,22250,22250,22250,22250,39
|
|
20230616,102200,1481640200,22250,22250,22250,22250,227
|
|
20230616,102100,1476589450,22250,22250,22250,22250,1
|
|
20230616,102000,1476567200,22250,22250,22250,22250,24
|
|
20230616,101900,1476033200,22250,22250,22250,22250,101
|
|
20230616,101800,1473785950,22200,22200,22200,22200,1
|
|
20230616,101700,1473763750,22200,22250,22250,22200,91
|
|
20230616,101600,1471741500,22200,22200,22200,22200,353
|
|
20230616,101500,1463904900,22200,22150,22250,22100,1782
|
|
20230616,101400,1424474050,22200,22200,22200,22200,5
|
|
20230616,101300,1424363050,22150,22100,22150,22050,2476
|
|
20230616,101200,1369630600,22100,22150,22150,22100,2808
|
|
20230616,101100,1307572150,22100,22200,22200,22100,3694
|
|
20230616,101000,1225747950,22200,22200,22200,22200,32
|
|
20230616,100900,1225037550,22200,22200,22200,22200,57
|
|
20230616,100800,1223772150,22200,22200,22200,22200,4
|
|
20230616,100700,1223683350,22250,22200,22250,22200,996
|
|
20230616,100600,1201572050,22250,22250,22250,22250,3
|
|
20230616,100500,1201505300,22250,22250,22250,22250,15
|
|
20230616,100400,1201171550,22200,22300,22300,22200,11
|
|
20230616,100300,1200927250,22150,22150,22150,22150,54
|
|
20230616,100200,1199731150,22200,22300,22300,22200,687
|
|
20230616,100100,1184471150,22150,22200,22200,22150,901
|
|
20230616,100000,1164469000,22200,22300,22300,22200,107
|
|
20230616,095900,1162092900,22300,22200,22300,22200,127
|
|
20230616,095800,1159272800,22200,22200,22200,22200,1030
|
|
20230616,095700,1136406800,22250,22250,22250,22250,97
|
|
20230616,095600,1134248550,22250,22250,22300,22250,25
|
|
20230616,095500,1133692100,22250,22250,22250,22250,643
|
|
20230616,095400,1119385350,22250,22200,22250,22200,196
|
|
20230616,095300,1115034100,22200,22250,22250,22200,1033
|
|
20230616,095200,1092092050,22200,22200,22200,22200,110
|
|
20230616,095100,1089650050,22200,22250,22250,22200,278
|
|
20230616,095000,1083477900,22250,22250,22250,22250,104
|
|
20230616,094900,1081163900,22200,22200,22250,22200,112
|
|
20230616,094800,1078677450,22200,22200,22200,22200,69
|
|
20230616,094700,1077145650,22200,22200,22200,22200,845
|
|
20230616,094600,1058386650,22200,22200,22200,22200,86
|
|
20230616,094500,1056477450,22200,22250,22250,22200,29
|
|
20230616,094400,1055832900,22250,22250,22250,22250,4
|
|
20230616,094300,1055743900,22250,22250,22250,22250,12
|
|
20230616,094200,1055476900,22200,22200,22200,22200,150
|
|
20230616,094100,1052146900,22200,22250,22250,22200,55
|
|
20230616,094000,1050925650,22200,22200,22200,22200,146
|
|
20230616,093900,1047684450,22200,22250,22250,22200,131
|
|
20230616,093800,1044776150,22250,22250,22300,22200,1283
|
|
20230616,093700,1016280700,22250,22300,22300,22250,225
|
|
20230616,093600,1011274050,22300,22300,22300,22300,3
|
|
20230616,093500,1011207150,22300,22300,22300,22300,76
|
|
20230616,093400,1009512350,22250,22250,22300,22250,1081
|
|
20230616,093300,985432200,22200,22200,22250,22200,145
|
|
20230616,093200,982213150,22200,22200,22200,22200,110
|
|
20230616,093100,979771150,22200,22200,22250,22200,135
|
|
20230616,093000,976773650,22150,22200,22200,22150,94
|
|
20230616,092900,974691500,22200,22050,22200,22050,501
|
|
20230616,092800,963583200,22000,22150,22150,22000,7317
|
|
20230616,092700,802406300,22150,22100,22200,22050,1691
|
|
20230616,092600,765034550,22100,22250,22250,22100,4297
|
|
20230616,092500,669759500,22300,22250,22300,22250,139
|
|
20230616,092400,666661250,22250,22250,22250,22250,877
|
|
20230616,092300,647148000,22250,22300,22300,22250,717
|
|
20230616,092200,631193600,22300,22300,22300,22300,19
|
|
20230616,092100,630769900,22300,22350,22350,22300,342
|
|
20230616,092000,623138300,22350,22350,22350,22300,2322
|
|
20230616,091900,571354450,22350,22350,22350,22350,57
|
|
20230616,091800,570080500,22350,22350,22350,22350,131
|
|
20230616,091700,567152650,22350,22300,22350,22300,568
|
|
20230616,091600,554485250,22350,22400,22400,22350,1069
|
|
20230616,091500,530591800,22400,22400,22450,22400,48
|
|
20230616,091400,529516550,22350,22400,22400,22350,1424
|
|
20230616,091300,497668050,22400,22450,22450,22350,2273
|
|
20230616,091200,446771050,22450,22500,22550,22450,1297
|
|
20230616,091100,417641800,22550,22550,22550,22550,2
|
|
20230616,091000,417596700,22500,22450,22500,22450,726
|
|
20230616,090900,401262850,22450,22450,22500,22450,207
|
|
20230616,090800,396614950,22450,22400,22450,22350,1910
|
|
20230616,090700,353869000,22400,22400,22400,22300,1421
|
|
20230616,090600,322089250,22400,22450,22450,22300,4019
|
|
20230616,090500,232243850,22450,22500,22550,22450,453
|
|
20230616,090400,222060800,22500,22600,22600,22500,2199
|
|
20230616,090300,172481500,22600,22600,22650,22550,774
|
|
20230616,090200,155003250,22550,22650,22650,22550,2312
|
|
20230616,090100,102730400,22700,22750,22800,22700,2210
|
|
20230616,090000,52514350,22750,22850,22850,22750,1905
|