768 lines
40 KiB
CSV
768 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,214500,1462559050,35350,35350,35350,35350,705
|
|
20230623,214400,1462559050,35350,35350,35350,35350,0
|
|
20230623,214300,1462559050,35350,35350,35350,35350,0
|
|
20230623,214200,1462559050,35350,35350,35350,35350,0
|
|
20230623,214100,1462559050,35350,35350,35350,35350,0
|
|
20230623,214000,1462559050,35350,35350,35350,35350,0
|
|
20230623,213900,1462559050,35350,35350,35350,35350,0
|
|
20230623,213800,1462559050,35350,35350,35350,35350,0
|
|
20230623,213700,1462559050,35350,35350,35350,35350,0
|
|
20230623,213600,1462559050,35350,35350,35350,35350,0
|
|
20230623,213500,1462559050,35350,35350,35350,35350,0
|
|
20230623,213400,1462559050,35350,35350,35350,35350,0
|
|
20230623,213300,1462559050,35350,35350,35350,35350,0
|
|
20230623,213200,1462559050,35350,35350,35350,35350,0
|
|
20230623,213100,1462559050,35350,35350,35350,35350,0
|
|
20230623,213000,1462559050,35350,35350,35350,35350,0
|
|
20230623,212900,1462559050,35350,35350,35350,35350,0
|
|
20230623,212800,1462559050,35350,35350,35350,35350,0
|
|
20230623,212700,1462559050,35350,35350,35350,35350,0
|
|
20230623,212600,1462559050,35350,35350,35350,35350,0
|
|
20230623,212500,1462559050,35350,35350,35350,35350,0
|
|
20230623,212400,1462559050,35350,35350,35350,35350,0
|
|
20230623,212300,1462559050,35350,35350,35350,35350,0
|
|
20230623,212200,1462559050,35350,35350,35350,35350,0
|
|
20230623,212100,1462559050,35350,35350,35350,35350,0
|
|
20230623,212000,1462559050,35350,35350,35350,35350,0
|
|
20230623,211900,1462559050,35350,35350,35350,35350,0
|
|
20230623,211800,1462559050,35350,35350,35350,35350,0
|
|
20230623,211700,1462559050,35350,35350,35350,35350,0
|
|
20230623,211600,1462559050,35350,35350,35350,35350,0
|
|
20230623,211500,1462559050,35350,35350,35350,35350,705
|
|
20230623,211400,1462559050,35350,35350,35350,35350,0
|
|
20230623,211300,1462559050,35350,35350,35350,35350,0
|
|
20230623,211200,1462559050,35350,35350,35350,35350,0
|
|
20230623,211100,1462559050,35350,35350,35350,35350,0
|
|
20230623,211000,1462559050,35350,35350,35350,35350,0
|
|
20230623,210900,1462559050,35350,35350,35350,35350,0
|
|
20230623,210800,1462559050,35350,35350,35350,35350,0
|
|
20230623,210700,1462559050,35350,35350,35350,35350,0
|
|
20230623,210600,1462559050,35350,35350,35350,35350,0
|
|
20230623,210500,1462559050,35350,35350,35350,35350,0
|
|
20230623,210400,1462559050,35350,35350,35350,35350,0
|
|
20230623,210300,1462559050,35350,35350,35350,35350,0
|
|
20230623,210200,1462559050,35350,35350,35350,35350,0
|
|
20230623,210100,1462559050,35350,35350,35350,35350,0
|
|
20230623,210000,1462559050,35350,35350,35350,35350,0
|
|
20230623,205900,1462559050,35350,35350,35350,35350,0
|
|
20230623,205800,1462559050,35350,35350,35350,35350,0
|
|
20230623,205700,1462559050,35350,35350,35350,35350,0
|
|
20230623,205600,1462559050,35350,35350,35350,35350,0
|
|
20230623,205500,1462559050,35350,35350,35350,35350,0
|
|
20230623,205400,1462559050,35350,35350,35350,35350,0
|
|
20230623,205300,1462559050,35350,35350,35350,35350,0
|
|
20230623,205200,1462559050,35350,35350,35350,35350,0
|
|
20230623,205100,1462559050,35350,35350,35350,35350,0
|
|
20230623,205000,1462559050,35350,35350,35350,35350,0
|
|
20230623,204900,1462559050,35350,35350,35350,35350,0
|
|
20230623,204800,1462559050,35350,35350,35350,35350,0
|
|
20230623,204700,1462559050,35350,35350,35350,35350,0
|
|
20230623,204600,1462559050,35350,35350,35350,35350,0
|
|
20230623,204500,1462559050,35350,35350,35350,35350,705
|
|
20230623,204400,1462559050,35350,35350,35350,35350,0
|
|
20230623,204300,1462559050,35350,35350,35350,35350,0
|
|
20230623,204200,1462559050,35350,35350,35350,35350,0
|
|
20230623,204100,1462559050,35350,35350,35350,35350,0
|
|
20230623,204000,1462559050,35350,35350,35350,35350,0
|
|
20230623,203900,1462559050,35350,35350,35350,35350,0
|
|
20230623,203800,1462559050,35350,35350,35350,35350,0
|
|
20230623,203700,1462559050,35350,35350,35350,35350,0
|
|
20230623,203600,1462559050,35350,35350,35350,35350,0
|
|
20230623,203500,1462559050,35350,35350,35350,35350,0
|
|
20230623,203400,1462559050,35350,35350,35350,35350,0
|
|
20230623,203300,1462559050,35350,35350,35350,35350,0
|
|
20230623,203200,1462559050,35350,35350,35350,35350,0
|
|
20230623,203100,1462559050,35350,35350,35350,35350,0
|
|
20230623,203000,1462559050,35350,35350,35350,35350,0
|
|
20230623,202900,1462559050,35350,35350,35350,35350,0
|
|
20230623,202800,1462559050,35350,35350,35350,35350,0
|
|
20230623,202700,1462559050,35350,35350,35350,35350,0
|
|
20230623,202600,1462559050,35350,35350,35350,35350,0
|
|
20230623,202500,1462559050,35350,35350,35350,35350,0
|
|
20230623,202400,1462559050,35350,35350,35350,35350,0
|
|
20230623,202300,1462559050,35350,35350,35350,35350,0
|
|
20230623,202200,1462559050,35350,35350,35350,35350,0
|
|
20230623,202100,1462559050,35350,35350,35350,35350,0
|
|
20230623,202000,1462559050,35350,35350,35350,35350,0
|
|
20230623,201900,1462559050,35350,35350,35350,35350,0
|
|
20230623,201800,1462559050,35350,35350,35350,35350,0
|
|
20230623,201700,1462559050,35350,35350,35350,35350,0
|
|
20230623,201600,1462559050,35350,35350,35350,35350,0
|
|
20230623,201500,1462559050,35350,35350,35350,35350,705
|
|
20230623,201400,1462559050,35350,35350,35350,35350,0
|
|
20230623,201300,1462559050,35350,35350,35350,35350,0
|
|
20230623,201200,1462559050,35350,35350,35350,35350,0
|
|
20230623,201100,1462559050,35350,35350,35350,35350,0
|
|
20230623,201000,1462559050,35350,35350,35350,35350,0
|
|
20230623,200900,1462559050,35350,35350,35350,35350,0
|
|
20230623,200800,1462559050,35350,35350,35350,35350,0
|
|
20230623,200700,1462559050,35350,35350,35350,35350,0
|
|
20230623,200600,1462559050,35350,35350,35350,35350,0
|
|
20230623,200500,1462559050,35350,35350,35350,35350,0
|
|
20230623,200400,1462559050,35350,35350,35350,35350,0
|
|
20230623,200300,1462559050,35350,35350,35350,35350,0
|
|
20230623,200200,1462559050,35350,35350,35350,35350,0
|
|
20230623,200100,1462559050,35350,35350,35350,35350,0
|
|
20230623,200000,1462559050,35350,35350,35350,35350,0
|
|
20230623,195900,1462559050,35350,35350,35350,35350,0
|
|
20230623,195800,1462559050,35350,35350,35350,35350,0
|
|
20230623,195700,1462559050,35350,35350,35350,35350,0
|
|
20230623,195600,1462559050,35350,35350,35350,35350,0
|
|
20230623,195500,1462559050,35350,35350,35350,35350,0
|
|
20230623,195400,1462559050,35350,35350,35350,35350,0
|
|
20230623,195300,1462559050,35350,35350,35350,35350,0
|
|
20230623,195200,1462559050,35350,35350,35350,35350,0
|
|
20230623,195100,1462559050,35350,35350,35350,35350,0
|
|
20230623,195000,1462559050,35350,35350,35350,35350,0
|
|
20230623,194900,1462559050,35350,35350,35350,35350,0
|
|
20230623,194800,1462559050,35350,35350,35350,35350,0
|
|
20230623,194700,1462559050,35350,35350,35350,35350,0
|
|
20230623,194600,1462559050,35350,35350,35350,35350,0
|
|
20230623,194500,1462559050,35350,35350,35350,35350,705
|
|
20230623,194400,1462559050,35350,35350,35350,35350,0
|
|
20230623,194300,1462559050,35350,35350,35350,35350,0
|
|
20230623,194200,1462559050,35350,35350,35350,35350,0
|
|
20230623,194100,1462559050,35350,35350,35350,35350,0
|
|
20230623,194000,1462559050,35350,35350,35350,35350,0
|
|
20230623,193900,1462559050,35350,35350,35350,35350,0
|
|
20230623,193800,1462559050,35350,35350,35350,35350,0
|
|
20230623,193700,1462559050,35350,35350,35350,35350,0
|
|
20230623,193600,1462559050,35350,35350,35350,35350,0
|
|
20230623,193500,1462559050,35350,35350,35350,35350,0
|
|
20230623,193400,1462559050,35350,35350,35350,35350,0
|
|
20230623,193300,1462559050,35350,35350,35350,35350,0
|
|
20230623,193200,1462559050,35350,35350,35350,35350,0
|
|
20230623,193100,1462559050,35350,35350,35350,35350,0
|
|
20230623,193000,1462559050,35350,35350,35350,35350,0
|
|
20230623,192900,1462559050,35350,35350,35350,35350,0
|
|
20230623,192800,1462559050,35350,35350,35350,35350,0
|
|
20230623,192700,1462559050,35350,35350,35350,35350,0
|
|
20230623,192600,1462559050,35350,35350,35350,35350,0
|
|
20230623,192500,1462559050,35350,35350,35350,35350,0
|
|
20230623,192400,1462559050,35350,35350,35350,35350,0
|
|
20230623,192300,1462559050,35350,35350,35350,35350,0
|
|
20230623,192200,1462559050,35350,35350,35350,35350,0
|
|
20230623,192100,1462559050,35350,35350,35350,35350,0
|
|
20230623,192000,1462559050,35350,35350,35350,35350,0
|
|
20230623,191900,1462559050,35350,35350,35350,35350,0
|
|
20230623,191800,1462559050,35350,35350,35350,35350,0
|
|
20230623,191700,1462559050,35350,35350,35350,35350,0
|
|
20230623,191600,1462559050,35350,35350,35350,35350,0
|
|
20230623,191500,1462559050,35350,35350,35350,35350,705
|
|
20230623,191400,1462559050,35350,35350,35350,35350,0
|
|
20230623,191300,1462559050,35350,35350,35350,35350,0
|
|
20230623,191200,1462559050,35350,35350,35350,35350,0
|
|
20230623,191100,1462559050,35350,35350,35350,35350,0
|
|
20230623,191000,1462559050,35350,35350,35350,35350,0
|
|
20230623,190900,1462559050,35350,35350,35350,35350,0
|
|
20230623,190800,1462559050,35350,35350,35350,35350,0
|
|
20230623,190700,1462559050,35350,35350,35350,35350,0
|
|
20230623,190600,1462559050,35350,35350,35350,35350,0
|
|
20230623,190500,1462559050,35350,35350,35350,35350,0
|
|
20230623,190400,1462559050,35350,35350,35350,35350,0
|
|
20230623,190300,1462559050,35350,35350,35350,35350,0
|
|
20230623,190200,1462559050,35350,35350,35350,35350,0
|
|
20230623,190100,1462559050,35350,35350,35350,35350,0
|
|
20230623,190000,1462559050,35350,35350,35350,35350,0
|
|
20230623,185900,1462559050,35350,35350,35350,35350,0
|
|
20230623,185800,1462559050,35350,35350,35350,35350,0
|
|
20230623,185700,1462559050,35350,35350,35350,35350,0
|
|
20230623,185600,1462559050,35350,35350,35350,35350,0
|
|
20230623,185500,1462559050,35350,35350,35350,35350,0
|
|
20230623,185400,1462559050,35350,35350,35350,35350,0
|
|
20230623,185300,1462559050,35350,35350,35350,35350,0
|
|
20230623,185200,1462559050,35350,35350,35350,35350,0
|
|
20230623,185100,1462559050,35350,35350,35350,35350,0
|
|
20230623,185000,1462559050,35350,35350,35350,35350,0
|
|
20230623,184900,1462559050,35350,35350,35350,35350,0
|
|
20230623,184800,1462559050,35350,35350,35350,35350,0
|
|
20230623,184700,1462559050,35350,35350,35350,35350,0
|
|
20230623,184600,1462559050,35350,35350,35350,35350,0
|
|
20230623,184500,1462559050,35350,35350,35350,35350,705
|
|
20230623,184400,1462559050,35350,35350,35350,35350,0
|
|
20230623,184300,1462559050,35350,35350,35350,35350,0
|
|
20230623,184200,1462559050,35350,35350,35350,35350,0
|
|
20230623,184100,1462559050,35350,35350,35350,35350,0
|
|
20230623,184000,1462559050,35350,35350,35350,35350,0
|
|
20230623,183900,1462559050,35350,35350,35350,35350,0
|
|
20230623,183800,1462559050,35350,35350,35350,35350,0
|
|
20230623,183700,1462559050,35350,35350,35350,35350,0
|
|
20230623,183600,1462559050,35350,35350,35350,35350,0
|
|
20230623,183500,1462559050,35350,35350,35350,35350,0
|
|
20230623,183400,1462559050,35350,35350,35350,35350,0
|
|
20230623,183300,1462559050,35350,35350,35350,35350,0
|
|
20230623,183200,1462559050,35350,35350,35350,35350,0
|
|
20230623,183100,1462559050,35350,35350,35350,35350,0
|
|
20230623,183000,1462559050,35350,35350,35350,35350,0
|
|
20230623,182900,1462559050,35350,35350,35350,35350,0
|
|
20230623,182800,1462559050,35350,35350,35350,35350,0
|
|
20230623,182700,1462559050,35350,35350,35350,35350,0
|
|
20230623,182600,1462559050,35350,35350,35350,35350,0
|
|
20230623,182500,1462559050,35350,35350,35350,35350,0
|
|
20230623,182400,1462559050,35350,35350,35350,35350,0
|
|
20230623,182300,1462559050,35350,35350,35350,35350,0
|
|
20230623,182200,1462559050,35350,35350,35350,35350,0
|
|
20230623,182100,1462559050,35350,35350,35350,35350,0
|
|
20230623,182000,1462559050,35350,35350,35350,35350,0
|
|
20230623,181900,1462559050,35350,35350,35350,35350,0
|
|
20230623,181800,1462559050,35350,35350,35350,35350,0
|
|
20230623,181700,1462559050,35350,35350,35350,35350,0
|
|
20230623,181600,1462559050,35350,35350,35350,35350,0
|
|
20230623,181500,1462559050,35350,35350,35350,35350,705
|
|
20230623,181400,1462559050,35350,35350,35350,35350,0
|
|
20230623,181300,1462559050,35350,35350,35350,35350,0
|
|
20230623,181200,1462559050,35350,35350,35350,35350,0
|
|
20230623,181100,1462559050,35350,35350,35350,35350,0
|
|
20230623,181000,1462559050,35350,35350,35350,35350,0
|
|
20230623,180900,1462559050,35350,35350,35350,35350,0
|
|
20230623,180800,1462559050,35350,35350,35350,35350,0
|
|
20230623,180700,1462559050,35350,35350,35350,35350,0
|
|
20230623,180600,1462559050,35350,35350,35350,35350,0
|
|
20230623,180500,1462559050,35350,35350,35350,35350,0
|
|
20230623,180400,1462559050,35350,35350,35350,35350,0
|
|
20230623,180300,1462559050,35350,35350,35350,35350,0
|
|
20230623,180200,1462559050,35350,35350,35350,35350,0
|
|
20230623,180100,1462559050,35350,35350,35350,35350,0
|
|
20230623,180000,1462559050,35350,35350,35350,35350,0
|
|
20230623,175900,1462559050,35350,35350,35350,35350,0
|
|
20230623,175800,1462559050,35350,35350,35350,35350,0
|
|
20230623,175700,1462559050,35350,35350,35350,35350,0
|
|
20230623,175600,1462559050,35350,35350,35350,35350,0
|
|
20230623,175500,1462559050,35350,35350,35350,35350,0
|
|
20230623,175400,1462559050,35350,35350,35350,35350,0
|
|
20230623,175300,1462559050,35350,35350,35350,35350,0
|
|
20230623,175200,1462559050,35350,35350,35350,35350,0
|
|
20230623,175100,1462559050,35350,35350,35350,35350,0
|
|
20230623,175000,1462559050,35350,35350,35350,35350,0
|
|
20230623,174900,1462559050,35350,35350,35350,35350,0
|
|
20230623,174800,1462559050,35350,35350,35350,35350,0
|
|
20230623,174700,1462559050,35350,35350,35350,35350,0
|
|
20230623,174600,1462559050,35350,35350,35350,35350,0
|
|
20230623,174500,1462559050,35350,35350,35350,35350,705
|
|
20230623,174400,1462559050,35350,35350,35350,35350,0
|
|
20230623,174300,1462559050,35350,35350,35350,35350,0
|
|
20230623,174200,1462559050,35350,35350,35350,35350,0
|
|
20230623,174100,1462559050,35350,35350,35350,35350,0
|
|
20230623,174000,1462559050,35350,35350,35350,35350,0
|
|
20230623,173900,1462559050,35350,35350,35350,35350,0
|
|
20230623,173800,1462559050,35350,35350,35350,35350,0
|
|
20230623,173700,1462559050,35350,35350,35350,35350,0
|
|
20230623,173600,1462559050,35350,35350,35350,35350,0
|
|
20230623,173500,1462559050,35350,35350,35350,35350,0
|
|
20230623,173400,1462559050,35350,35350,35350,35350,0
|
|
20230623,173300,1462559050,35350,35350,35350,35350,0
|
|
20230623,173200,1462559050,35350,35350,35350,35350,0
|
|
20230623,173100,1462559050,35350,35350,35350,35350,0
|
|
20230623,173000,1462559050,35350,35350,35350,35350,0
|
|
20230623,172900,1462559050,35350,35350,35350,35350,0
|
|
20230623,172800,1462559050,35350,35350,35350,35350,0
|
|
20230623,172700,1462559050,35350,35350,35350,35350,0
|
|
20230623,172600,1462559050,35350,35350,35350,35350,0
|
|
20230623,172500,1462559050,35350,35350,35350,35350,0
|
|
20230623,172400,1462559050,35350,35350,35350,35350,0
|
|
20230623,172300,1462559050,35350,35350,35350,35350,0
|
|
20230623,172200,1462559050,35350,35350,35350,35350,0
|
|
20230623,172100,1462559050,35350,35350,35350,35350,0
|
|
20230623,172000,1462559050,35350,35350,35350,35350,0
|
|
20230623,171900,1462559050,35350,35350,35350,35350,0
|
|
20230623,171800,1462559050,35350,35350,35350,35350,0
|
|
20230623,171700,1462559050,35350,35350,35350,35350,0
|
|
20230623,171600,1462559050,35350,35350,35350,35350,0
|
|
20230623,171500,1462559050,35350,35350,35350,35350,705
|
|
20230623,171400,1462559050,35350,35350,35350,35350,0
|
|
20230623,171300,1462559050,35350,35350,35350,35350,0
|
|
20230623,171200,1462559050,35350,35350,35350,35350,0
|
|
20230623,171100,1462559050,35350,35350,35350,35350,0
|
|
20230623,171000,1462559050,35350,35350,35350,35350,0
|
|
20230623,170900,1462559050,35350,35350,35350,35350,0
|
|
20230623,170800,1462559050,35350,35350,35350,35350,0
|
|
20230623,170700,1462559050,35350,35350,35350,35350,0
|
|
20230623,170600,1462559050,35350,35350,35350,35350,0
|
|
20230623,170500,1462559050,35350,35350,35350,35350,0
|
|
20230623,170400,1462559050,35350,35350,35350,35350,0
|
|
20230623,170300,1462559050,35350,35350,35350,35350,0
|
|
20230623,170200,1462559050,35350,35350,35350,35350,0
|
|
20230623,170100,1462559050,35350,35350,35350,35350,0
|
|
20230623,170000,1462559050,35350,35350,35350,35350,0
|
|
20230623,165900,1462559050,35350,35350,35350,35350,0
|
|
20230623,165800,1462559050,35350,35350,35350,35350,0
|
|
20230623,165700,1462559050,35350,35350,35350,35350,0
|
|
20230623,165600,1462559050,35350,35350,35350,35350,0
|
|
20230623,165500,1462559050,35350,35350,35350,35350,0
|
|
20230623,165400,1462559050,35350,35350,35350,35350,0
|
|
20230623,165300,1462559050,35350,35350,35350,35350,0
|
|
20230623,165200,1462559050,35350,35350,35350,35350,0
|
|
20230623,165100,1462559050,35350,35350,35350,35350,0
|
|
20230623,165000,1462559050,35350,35350,35350,35350,0
|
|
20230623,164900,1462559050,35350,35350,35350,35350,0
|
|
20230623,164800,1462559050,35350,35350,35350,35350,0
|
|
20230623,164700,1462559050,35350,35350,35350,35350,0
|
|
20230623,164600,1462559050,35350,35350,35350,35350,0
|
|
20230623,164500,1462559050,35350,35350,35350,35350,705
|
|
20230623,164400,1462559050,35350,35350,35350,35350,0
|
|
20230623,164300,1462559050,35350,35350,35350,35350,0
|
|
20230623,164200,1462559050,35350,35350,35350,35350,0
|
|
20230623,164100,1462559050,35350,35350,35350,35350,0
|
|
20230623,164000,1462559050,35350,35350,35350,35350,0
|
|
20230623,163900,1462559050,35350,35350,35350,35350,0
|
|
20230623,163800,1462559050,35350,35350,35350,35350,0
|
|
20230623,163700,1462559050,35350,35350,35350,35350,0
|
|
20230623,163600,1462559050,35350,35350,35350,35350,0
|
|
20230623,163500,1462559050,35350,35350,35350,35350,0
|
|
20230623,163400,1462559050,35350,35350,35350,35350,0
|
|
20230623,163300,1462559050,35350,35350,35350,35350,0
|
|
20230623,163200,1462559050,35350,35350,35350,35350,0
|
|
20230623,163100,1462559050,35350,35350,35350,35350,0
|
|
20230623,163000,1462559050,35350,35350,35350,35350,0
|
|
20230623,162900,1462559050,35350,35350,35350,35350,0
|
|
20230623,162800,1462559050,35350,35350,35350,35350,0
|
|
20230623,162700,1462559050,35350,35350,35350,35350,0
|
|
20230623,162600,1462559050,35350,35350,35350,35350,0
|
|
20230623,162500,1462559050,35350,35350,35350,35350,0
|
|
20230623,162400,1462559050,35350,35350,35350,35350,0
|
|
20230623,162300,1462559050,35350,35350,35350,35350,0
|
|
20230623,162200,1462559050,35350,35350,35350,35350,0
|
|
20230623,162100,1462559050,35350,35350,35350,35350,0
|
|
20230623,162000,1462559050,35350,35350,35350,35350,0
|
|
20230623,161900,1462559050,35350,35350,35350,35350,0
|
|
20230623,161800,1462559050,35350,35350,35350,35350,0
|
|
20230623,161700,1462559050,35350,35350,35350,35350,0
|
|
20230623,161600,1462559050,35350,35350,35350,35350,0
|
|
20230623,161500,1462559050,35350,35350,35350,35350,705
|
|
20230623,161400,1462559050,35350,35350,35350,35350,0
|
|
20230623,161300,1462559050,35350,35350,35350,35350,0
|
|
20230623,161200,1462559050,35350,35350,35350,35350,0
|
|
20230623,161100,1462559050,35350,35350,35350,35350,0
|
|
20230623,161000,1462559050,35350,35350,35350,35350,0
|
|
20230623,160900,1462559050,35350,35350,35350,35350,0
|
|
20230623,160800,1462559050,35350,35350,35350,35350,0
|
|
20230623,160700,1462559050,35350,35350,35350,35350,0
|
|
20230623,160600,1462559050,35350,35350,35350,35350,0
|
|
20230623,160500,1462559050,35350,35350,35350,35350,0
|
|
20230623,160400,1462559050,35350,35350,35350,35350,0
|
|
20230623,160300,1462559050,35350,35350,35350,35350,0
|
|
20230623,160200,1462559050,35350,35350,35350,35350,0
|
|
20230623,160100,1462559050,35350,35350,35350,35350,0
|
|
20230623,160000,1462559050,35350,35350,35350,35350,0
|
|
20230623,155900,1462559050,35350,35350,35350,35350,0
|
|
20230623,155800,1462559050,35350,35350,35350,35350,0
|
|
20230623,155700,1462559050,35350,35350,35350,35350,0
|
|
20230623,155600,1462559050,35350,35350,35350,35350,0
|
|
20230623,155500,1462559050,35350,35350,35350,35350,0
|
|
20230623,155400,1462559050,35350,35350,35350,35350,0
|
|
20230623,155300,1462559050,35350,35350,35350,35350,0
|
|
20230623,155200,1462559050,35350,35350,35350,35350,0
|
|
20230623,155100,1462559050,35350,35350,35350,35350,0
|
|
20230623,155000,1462559050,35350,35350,35350,35350,0
|
|
20230623,154900,1462559050,35350,35350,35350,35350,0
|
|
20230623,154800,1462559050,35350,35350,35350,35350,0
|
|
20230623,154700,1462559050,35350,35350,35350,35350,0
|
|
20230623,154600,1462559050,35350,35350,35350,35350,0
|
|
20230623,154500,1462559050,35350,35350,35350,35350,705
|
|
20230623,154400,1462559050,35350,35350,35350,35350,0
|
|
20230623,154300,1462559050,35350,35350,35350,35350,0
|
|
20230623,154200,1462559050,35350,35350,35350,35350,0
|
|
20230623,154100,1462559050,35350,35350,35350,35350,0
|
|
20230623,154000,1462559050,35350,35350,35350,35350,0
|
|
20230623,153900,1462559050,35350,35350,35350,35350,0
|
|
20230623,153800,1462559050,35350,35350,35350,35350,0
|
|
20230623,153700,1462559050,35350,35350,35350,35350,0
|
|
20230623,153600,1462559050,35350,35350,35350,35350,0
|
|
20230623,153500,1462559050,35350,35350,35350,35350,0
|
|
20230623,153400,1462559050,35350,35350,35350,35350,0
|
|
20230623,153300,1462559050,35350,35350,35350,35350,0
|
|
20230623,153200,1462559050,35350,35350,35350,35350,0
|
|
20230623,153100,1462559050,35350,35350,35350,35350,0
|
|
20230623,153000,1462559050,35350,35350,35350,35350,705
|
|
20230623,152900,1437637300,35350,35350,35350,35350,0
|
|
20230623,152800,1437637300,35350,35350,35350,35350,0
|
|
20230623,152700,1437637300,35350,35350,35350,35350,0
|
|
20230623,152600,1437637300,35350,35350,35350,35350,0
|
|
20230623,152500,1437637300,35350,35350,35350,35350,0
|
|
20230623,152400,1437637300,35350,35350,35350,35350,0
|
|
20230623,152300,1437637300,35350,35350,35350,35350,0
|
|
20230623,152200,1437637300,35350,35350,35350,35350,0
|
|
20230623,152100,1437637300,35350,35350,35350,35350,0
|
|
20230623,152000,1437637300,35350,35350,35350,35350,0
|
|
20230623,151900,1437637300,35350,35400,35400,35350,16
|
|
20230623,151800,1437071550,35400,35400,35400,35400,154
|
|
20230623,151700,1431619950,35400,35400,35400,35400,401
|
|
20230623,151600,1417424550,35350,35400,35400,35350,234
|
|
20230623,151500,1409141200,35400,35450,35450,35400,17
|
|
20230623,151400,1408538900,35400,35400,35400,35400,8
|
|
20230623,151300,1408255700,35400,35400,35400,35400,0
|
|
20230623,151200,1408255700,35400,35400,35400,35400,38
|
|
20230623,151100,1406910500,35350,35350,35350,35350,180
|
|
20230623,151000,1400547500,35400,35400,35400,35400,27
|
|
20230623,150900,1399591700,35400,35400,35400,35400,7
|
|
20230623,150800,1399343900,35350,35350,35350,35350,200
|
|
20230623,150700,1392273900,35350,35350,35350,35350,5
|
|
20230623,150600,1392097150,35400,35450,35450,35400,15
|
|
20230623,150500,1391565900,35450,35400,35450,35400,393
|
|
20230623,150400,1377648600,35400,35400,35400,35400,8
|
|
20230623,150300,1377365400,35400,35400,35400,35400,0
|
|
20230623,150200,1377365400,35400,35400,35400,35400,200
|
|
20230623,150100,1370285400,35400,35400,35400,35400,0
|
|
20230623,150000,1370285400,35400,35400,35400,35400,0
|
|
20230623,145900,1370285400,35400,35500,35500,35400,3
|
|
20230623,145800,1370179100,35500,35400,35500,35400,825
|
|
20230623,145700,1340928650,35450,35450,35450,35450,10
|
|
20230623,145600,1340574150,35400,35450,35450,35400,26
|
|
20230623,145500,1339653700,35450,35450,35450,35450,0
|
|
20230623,145400,1339653700,35450,35450,35450,35450,0
|
|
20230623,145300,1339653700,35450,35450,35450,35450,0
|
|
20230623,145200,1339653700,35450,35450,35450,35450,1
|
|
20230623,145100,1339618250,35450,35400,35450,35400,468
|
|
20230623,145000,1323048550,35400,35400,35400,35400,0
|
|
20230623,144900,1323048550,35400,35400,35400,35400,8
|
|
20230623,144800,1322765350,35400,35400,35400,35400,50
|
|
20230623,144700,1320995350,35450,35450,35450,35450,20
|
|
20230623,144600,1320286350,35400,35400,35450,35400,122
|
|
20230623,144500,1315963450,35450,35450,35450,35450,30
|
|
20230623,144400,1314899950,35400,35400,35400,35400,0
|
|
20230623,144300,1314899950,35400,35400,35400,35400,56
|
|
20230623,144200,1312917550,35300,35500,35500,35300,1088
|
|
20230623,144100,1274428100,35500,35500,35500,35500,10
|
|
20230623,144000,1274073100,35500,35500,35500,35500,4
|
|
20230623,143900,1273931100,35500,35500,35500,35500,0
|
|
20230623,143800,1273931100,35500,35500,35500,35500,31
|
|
20230623,143700,1272830600,35550,35500,35550,35500,97
|
|
20230623,143600,1269383550,35500,35500,35500,35500,237
|
|
20230623,143500,1260970050,35500,35500,35500,35500,5
|
|
20230623,143400,1260792550,35400,35400,35400,35400,0
|
|
20230623,143300,1260792550,35400,35400,35400,35400,208
|
|
20230623,143200,1253429350,35500,35500,35500,35500,5
|
|
20230623,143100,1253251850,35400,35400,35400,35400,32
|
|
20230623,143000,1252119050,35400,35400,35400,35400,0
|
|
20230623,142900,1252119050,35400,35400,35400,35400,8
|
|
20230623,142800,1251835850,35400,35500,35500,35400,493
|
|
20230623,142700,1234360400,35500,35500,35500,35500,10
|
|
20230623,142600,1234005400,35450,35450,35450,35450,8
|
|
20230623,142500,1233721800,35450,35450,35450,35450,0
|
|
20230623,142400,1233721800,35450,35450,35450,35450,0
|
|
20230623,142300,1233721800,35450,35500,35500,35450,83
|
|
20230623,142200,1230779200,35450,35500,35500,35450,20
|
|
20230623,142100,1230070100,35550,35550,35550,35550,0
|
|
20230623,142000,1230070100,35550,35550,35550,35550,483
|
|
20230623,141900,1212899450,35550,35550,35550,35550,10
|
|
20230623,141800,1212543950,35550,35550,35550,35500,31
|
|
20230623,141700,1211441950,35500,35500,35500,35500,12
|
|
20230623,141600,1211015950,35500,35500,35500,35500,14
|
|
20230623,141500,1210518950,35500,35500,35500,35500,82
|
|
20230623,141400,1207607950,35500,35500,35500,35500,19
|
|
20230623,141300,1206933450,35500,35500,35500,35500,0
|
|
20230623,141200,1206933450,35500,35500,35500,35500,0
|
|
20230623,141100,1206933450,35500,35500,35500,35500,1
|
|
20230623,141000,1206897950,35450,35450,35450,35450,232
|
|
20230623,140900,1198673550,35450,35450,35450,35450,10
|
|
20230623,140800,1198319050,35450,35450,35450,35450,5
|
|
20230623,140700,1198141800,35450,35450,35450,35450,0
|
|
20230623,140600,1198141800,35450,35450,35450,35450,10
|
|
20230623,140500,1197787300,35450,35450,35450,35450,0
|
|
20230623,140400,1197787300,35450,35400,35450,35400,392
|
|
20230623,140300,1183891350,35450,35400,35450,35400,51
|
|
20230623,140200,1182085400,35450,35450,35450,35400,453
|
|
20230623,140100,1166048750,35450,35450,35450,35450,3
|
|
20230623,140000,1165942400,35450,35500,35500,35450,72
|
|
20230623,135900,1163389200,35500,35450,35500,35450,11
|
|
20230623,135800,1162998950,35500,35500,35500,35450,142
|
|
20230623,135700,1157964700,35500,35500,35500,35500,3
|
|
20230623,135600,1157858200,35500,35450,35500,35450,5
|
|
20230623,135500,1157680850,35500,35450,35500,35450,19
|
|
20230623,135400,1157007000,35450,35450,35450,35450,68
|
|
20230623,135300,1154596400,35450,35450,35450,35450,16
|
|
20230623,135200,1154029200,35450,35500,35500,35450,9
|
|
20230623,135100,1153709750,35500,35500,35500,35500,8
|
|
20230623,135000,1153425750,35450,35450,35450,35450,39
|
|
20230623,134900,1152043200,35450,35450,35450,35450,6
|
|
20230623,134800,1151830500,35400,35450,35450,35400,33
|
|
20230623,134700,1150660700,35450,35450,35450,35450,12
|
|
20230623,134600,1150235300,35500,35400,35500,35400,22
|
|
20230623,134500,1149455850,35400,35400,35400,35400,26
|
|
20230623,134400,1148535450,35400,35400,35400,35350,317
|
|
20230623,134300,1137329300,35400,35400,35400,35400,3
|
|
20230623,134200,1137223100,35350,35400,35400,35350,11
|
|
20230623,134100,1136834200,35400,35400,35400,35400,80
|
|
20230623,134000,1134002200,35400,35400,35400,35400,201
|
|
20230623,133900,1126886800,35400,35400,35400,35400,1
|
|
20230623,133800,1126851400,35400,35400,35400,35400,45
|
|
20230623,133700,1125258400,35400,35400,35400,35400,3
|
|
20230623,133600,1125152200,35400,35400,35400,35400,1
|
|
20230623,133500,1125116800,35400,35400,35400,35350,105
|
|
20230623,133400,1121402450,35400,35400,35400,35400,0
|
|
20230623,133300,1121402450,35400,35400,35400,35400,47
|
|
20230623,133200,1119738650,35400,35400,35550,35350,357
|
|
20230623,133100,1107101000,35400,35400,35400,35400,758
|
|
20230623,133000,1080267800,35400,35500,35550,35400,249
|
|
20230623,132900,1071438250,35550,35500,35550,35450,26
|
|
20230623,132800,1070515500,35450,35450,35450,35450,183
|
|
20230623,132700,1064028150,35450,35450,35450,35450,13
|
|
20230623,132600,1063567300,35450,35500,35500,35450,1159
|
|
20230623,132500,1022424150,35550,35550,35600,35550,1008
|
|
20230623,132400,986589450,35600,35600,35600,35600,4
|
|
20230623,132300,986447050,35600,35600,35600,35600,277
|
|
20230623,132200,976585850,35600,35600,35600,35600,0
|
|
20230623,132100,976585850,35600,35600,35600,35600,0
|
|
20230623,132000,976585850,35600,35600,35600,35600,1
|
|
20230623,131900,976550250,35600,35600,35600,35600,109
|
|
20230623,131800,972669850,35600,35600,35600,35600,84
|
|
20230623,131700,969679450,35600,35600,35650,35600,42
|
|
20230623,131600,968183750,35650,35650,35650,35650,35
|
|
20230623,131500,966936000,35600,35600,35600,35600,4
|
|
20230623,131400,966793600,35600,35600,35600,35600,443
|
|
20230623,131300,951022800,35600,35600,35700,35600,56
|
|
20230623,131200,949028700,35600,35800,35800,35600,1681
|
|
20230623,131100,889045100,35700,35750,35750,35700,991
|
|
20230623,131000,853633050,35750,35750,35750,35750,0
|
|
20230623,130900,853633050,35750,35750,35750,35750,28
|
|
20230623,130800,852632050,35750,35750,35750,35750,6
|
|
20230623,130700,852417550,35800,35800,35800,35800,84
|
|
20230623,130600,849410350,35800,35800,35800,35800,91
|
|
20230623,130500,846152550,35800,35800,35800,35800,17
|
|
20230623,130400,845543950,35800,35800,35800,35800,0
|
|
20230623,130300,845543950,35800,35800,35800,35800,9
|
|
20230623,130200,845221750,35800,35800,35800,35800,0
|
|
20230623,130100,845221750,35800,35800,35800,35800,7
|
|
20230623,130000,844971150,35800,35800,35800,35800,33
|
|
20230623,125900,843789750,35800,35800,35800,35800,3
|
|
20230623,125800,843682350,35800,35800,35800,35800,0
|
|
20230623,125700,843682350,35800,35800,35800,35800,1
|
|
20230623,125600,843646550,35800,35800,35800,35800,34
|
|
20230623,125500,842429350,35800,35800,35800,35800,200
|
|
20230623,125400,835269350,35800,35800,35800,35800,10
|
|
20230623,125300,834911350,35800,35800,35800,35800,2
|
|
20230623,125200,834839750,35850,35850,35850,35850,3
|
|
20230623,125100,834732200,35850,35850,35850,35850,68
|
|
20230623,125000,832294400,35850,35850,35850,35850,2
|
|
20230623,124900,832222700,35850,35850,35850,35850,18
|
|
20230623,124800,831577400,35800,35800,35800,35800,8
|
|
20230623,124700,831291000,35800,35800,35800,35800,7
|
|
20230623,124600,831040400,35850,35850,35850,35800,208
|
|
20230623,124500,823583950,35850,35850,35850,35850,3
|
|
20230623,124400,823476400,35800,35800,35800,35800,0
|
|
20230623,124300,823476400,35800,35800,35800,35800,0
|
|
20230623,124200,823476400,35800,35800,35800,35800,0
|
|
20230623,124100,823476400,35800,35800,35800,35800,0
|
|
20230623,124000,823476400,35800,35800,35800,35800,0
|
|
20230623,123900,823476400,35800,35800,35800,35800,23
|
|
20230623,123800,822653000,35800,35800,35800,35800,0
|
|
20230623,123700,822653000,35800,35800,35800,35800,49
|
|
20230623,123600,820898800,35850,35850,35850,35850,1
|
|
20230623,123500,820862950,35850,35850,35850,35850,2
|
|
20230623,123400,820791250,35850,35850,35850,35850,14
|
|
20230623,123300,820289350,35850,35850,35850,35850,0
|
|
20230623,123200,820289350,35850,35850,35850,35850,0
|
|
20230623,123100,820289350,35850,35850,35850,35850,0
|
|
20230623,123000,820289350,35850,35850,35850,35850,0
|
|
20230623,122900,820289350,35850,35850,35850,35850,20
|
|
20230623,122800,819572350,35850,35850,35850,35850,50
|
|
20230623,122700,817779850,35850,35850,35850,35850,27
|
|
20230623,122600,816811900,35850,35850,35850,35850,1
|
|
20230623,122500,816776050,35850,35850,35850,35850,0
|
|
20230623,122400,816776050,35850,35850,35850,35850,0
|
|
20230623,122300,816776050,35850,35850,35850,35850,10
|
|
20230623,122200,816417550,35850,35850,35850,35850,0
|
|
20230623,122100,816417550,35850,35850,35850,35850,7
|
|
20230623,122000,816166600,35850,35850,35850,35850,0
|
|
20230623,121900,816166600,35850,35850,35850,35850,0
|
|
20230623,121800,816166600,35850,35850,35850,35850,0
|
|
20230623,121700,816166600,35850,35850,35850,35850,1
|
|
20230623,121600,816130750,35800,35800,35800,35800,0
|
|
20230623,121500,816130750,35800,35800,35800,35800,6
|
|
20230623,121400,815915950,35800,35850,35850,35800,166
|
|
20230623,121300,809965150,35900,35900,35900,35900,0
|
|
20230623,121200,809965150,35900,35900,35900,35900,1
|
|
20230623,121100,809929250,35900,35900,35900,35900,1
|
|
20230623,121000,809893350,35900,35900,35900,35900,1
|
|
20230623,120900,809857450,35900,35900,35900,35900,12
|
|
20230623,120800,809426650,35900,35900,35900,35900,0
|
|
20230623,120700,809426650,35900,35850,35900,35800,101
|
|
20230623,120600,805807350,35850,35850,35850,35850,150
|
|
20230623,120500,800429850,35750,35750,35750,35750,15
|
|
20230623,120400,799893600,35750,35750,35800,35750,243
|
|
20230623,120300,791196300,35800,35800,35800,35800,1
|
|
20230623,120200,791160500,35750,35750,35750,35750,40
|
|
20230623,120100,789730500,35800,35800,35800,35800,1
|
|
20230623,120000,789694700,35800,35800,35800,35800,4
|
|
20230623,115900,789551500,35750,35750,35750,35750,0
|
|
20230623,115800,789551500,35750,35750,35750,35750,0
|
|
20230623,115700,789551500,35750,35750,35750,35750,10
|
|
20230623,115600,789194000,35750,35750,35750,35750,23
|
|
20230623,115500,788371750,35750,35750,35750,35750,1
|
|
20230623,115400,788336000,35750,35750,35750,35750,0
|
|
20230623,115300,788336000,35750,35750,35750,35750,0
|
|
20230623,115200,788336000,35750,35750,35750,35750,30
|
|
20230623,115100,787263500,35800,35850,35850,35800,40
|
|
20230623,115000,785831300,35850,35850,35850,35850,10
|
|
20230623,114900,785472800,35850,35850,35850,35850,0
|
|
20230623,114800,785472800,35850,35850,35850,35850,13
|
|
20230623,114700,785006750,35850,35850,35850,35850,9
|
|
20230623,114600,784684100,35850,35900,35900,35850,36
|
|
20230623,114500,783393450,35850,35850,35850,35850,4
|
|
20230623,114400,783250050,35850,35850,35850,35850,2
|
|
20230623,114300,783178350,35800,35800,35800,35800,4
|
|
20230623,114200,783035150,35800,35800,35800,35800,0
|
|
20230623,114100,783035150,35800,35800,35800,35800,0
|
|
20230623,114000,783035150,35800,35800,35800,35800,3
|
|
20230623,113900,782927750,35850,35850,35850,35850,1
|
|
20230623,113800,782891900,35750,35800,35800,35750,7
|
|
20230623,113700,782641600,35750,35750,35750,35750,0
|
|
20230623,113600,782641600,35750,35750,35750,35750,275
|
|
20230623,113500,772810350,35750,35750,35750,35750,0
|
|
20230623,113400,772810350,35750,35800,35800,35750,123
|
|
20230623,113300,768407600,35750,35750,35750,35750,0
|
|
20230623,113200,768407600,35750,35750,35750,35750,10
|
|
20230623,113100,768050100,35750,35750,35750,35750,0
|
|
20230623,113000,768050100,35750,35750,35750,35750,37
|
|
20230623,112900,766727350,35800,35800,35800,35800,30
|
|
20230623,112800,765653350,35800,35800,35800,35750,51
|
|
20230623,112700,763827600,35850,35850,35850,35850,0
|
|
20230623,112600,763827600,35850,35850,35850,35850,0
|
|
20230623,112500,763827600,35850,35850,35850,35850,0
|
|
20230623,112400,763827600,35850,35850,35850,35850,10
|
|
20230623,112300,763469100,35750,35750,35750,35750,5
|
|
20230623,112200,763290350,35750,35800,35800,35750,143
|
|
20230623,112100,758171200,35800,35800,35800,35800,3
|
|
20230623,112000,758063800,35800,35800,35800,35800,1
|
|
20230623,111900,758028000,35800,35700,35800,35700,4
|
|
20230623,111800,757885100,35700,35700,35700,35700,13
|
|
20230623,111700,757421000,35700,35700,35700,35700,183
|
|
20230623,111600,750887900,35750,35750,35750,35750,188
|
|
20230623,111500,744166900,35750,35800,35800,35750,337
|
|
20230623,111400,732119050,35750,35800,35800,35750,136
|
|
20230623,111300,727251750,35800,35750,35800,35750,501
|
|
20230623,111200,709320950,35750,35800,35800,35750,78
|
|
20230623,111100,706532000,35800,35800,35800,35800,22
|
|
20230623,111000,705744400,35850,35800,35850,35800,517
|
|
20230623,110900,687235750,35850,35850,35850,35850,375
|
|
20230623,110800,673792000,35850,35850,35850,35850,26
|
|
20230623,110700,672859900,35850,35850,35850,35850,10
|
|
20230623,110600,672501400,35900,35900,35900,35850,6
|
|
20230623,110500,672286050,35900,35900,35900,35900,10
|
|
20230623,110400,671927050,35850,35850,35850,35850,0
|
|
20230623,110300,671927050,35850,35850,35850,35850,64
|
|
20230623,110200,669632650,35800,35800,35800,35800,0
|
|
20230623,110100,669632650,35800,35800,35800,35800,7
|
|
20230623,110000,669382050,35850,35800,35850,35800,3
|
|
20230623,105900,669274600,35800,35850,35850,35800,80
|
|
20230623,105800,666406750,35900,35850,35900,35850,8
|
|
20230623,105700,666119900,35800,35900,35900,35800,43
|
|
20230623,105600,664578350,35900,35900,35900,35900,9
|
|
20230623,105500,664255250,35850,35950,35950,35850,3
|
|
20230623,105400,664147500,35950,35950,35950,35950,0
|
|
20230623,105300,664147500,35950,35950,35950,35950,1
|
|
20230623,105200,664111550,36000,35800,36000,35800,6
|
|
20230623,105100,663896550,35750,35950,35950,35750,970
|
|
20230623,105000,629121050,36000,35950,36000,35950,308
|
|
20230623,104900,618033400,35900,35900,35900,35900,6
|
|
20230623,104800,617818000,35900,35900,35900,35900,0
|
|
20230623,104700,617818000,35900,35900,35900,35900,0
|
|
20230623,104600,617818000,35900,35950,35950,35900,207
|
|
20230623,104500,610386450,35950,35950,35950,35950,4
|
|
20230623,104400,610242650,36050,36050,36050,35950,405
|
|
20230623,104300,595676150,36050,36050,36050,36050,0
|
|
20230623,104200,595676150,36050,36050,36050,36050,0
|
|
20230623,104100,595676150,36050,36050,36050,36050,0
|
|
20230623,104000,595676150,36050,36050,36050,36050,16
|
|
20230623,103900,595099350,36050,36050,36050,36050,7
|
|
20230623,103800,594847000,36050,36050,36050,36050,0
|
|
20230623,103700,594847000,36050,36050,36050,36050,0
|
|
20230623,103600,594847000,36050,36050,36050,36050,11
|
|
20230623,103500,594450450,36050,36050,36050,36050,118
|
|
20230623,103400,590196550,36000,36000,36000,36000,59
|
|
20230623,103300,588072550,36050,36050,36050,36050,5
|
|
20230623,103200,587892300,36050,36050,36050,36050,17
|
|
20230623,103100,587279450,36050,36050,36050,36050,0
|
|
20230623,103000,587279450,36050,36050,36050,36050,0
|
|
20230623,102900,587279450,36050,36050,36050,36050,0
|
|
20230623,102800,587279450,36050,36050,36050,36050,0
|
|
20230623,102700,587279450,36050,36000,36050,36000,200
|
|
20230623,102600,580077450,36050,36100,36100,36050,419
|
|
20230623,102500,564952500,36100,36050,36150,36000,281
|
|
20230623,102400,554822000,36050,36050,36100,36050,430
|
|
20230623,102300,539320000,36100,36150,36150,36100,100
|
|
20230623,102200,535709950,36200,36200,36200,36200,0
|
|
20230623,102100,535709950,36200,36200,36200,36050,226
|
|
20230623,102000,527558900,36250,36250,36250,36250,10
|
|
20230623,101900,527196400,36250,36150,36250,36100,321
|
|
20230623,101800,515601050,36200,36250,36250,36200,309
|
|
20230623,101700,504407250,36250,36250,36250,36250,314
|
|
20230623,101600,493024750,36250,36250,36250,36250,60
|
|
20230623,101500,490849750,36250,36250,36250,36250,10
|
|
20230623,101400,490487250,36250,36250,36300,36250,55
|
|
20230623,101300,488492550,36250,36050,36250,36050,1380
|
|
20230623,101200,438648300,35950,35950,35950,35950,0
|
|
20230623,101100,438648300,35950,35950,35950,35950,17
|
|
20230623,101000,438037150,35950,35950,35950,35950,8
|
|
20230623,100900,437749550,35950,35950,35950,35950,2
|
|
20230623,100800,437677650,35950,35950,35950,35950,56
|
|
20230623,100700,435664450,36000,36000,36000,35950,234
|
|
20230623,100600,427249950,36000,36000,36000,36000,0
|
|
20230623,100500,427249950,36000,35900,36000,35900,188
|
|
20230623,100400,420494900,35900,35900,35900,35900,50
|
|
20230623,100300,418699900,35900,35950,35950,35850,557
|
|
20230623,100200,398726450,35850,35850,35850,35850,0
|
|
20230623,100100,398726450,35850,35850,35850,35850,6
|
|
20230623,100000,398511350,35850,35850,35850,35850,2
|
|
20230623,095900,398439650,35850,35850,35850,35800,69
|
|
20230623,095800,395966850,35850,35900,35900,35700,1056
|
|
20230623,095700,358208500,35950,35950,35950,35950,136
|
|
20230623,095600,353319300,36050,36050,36050,36050,105
|
|
20230623,095500,349534050,36050,35950,36050,35950,66
|
|
20230623,095400,347161250,35950,35950,35950,35950,7
|
|
20230623,095300,346909600,36050,35800,36050,35800,468
|
|
20230623,095200,330142200,35850,35850,35850,35850,730
|
|
20230623,095100,303971700,35850,35850,35850,35850,16
|
|
20230623,095000,303398100,35850,35900,35900,35850,227
|
|
20230623,094900,295248900,35950,36050,36050,35950,258
|
|
20230623,094800,285973600,35950,35950,35950,35950,0
|
|
20230623,094700,285973600,35950,35950,35950,35950,22
|
|
20230623,094600,285182700,36000,36000,36000,36000,397
|
|
20230623,094500,270890700,36000,36050,36050,36000,267
|
|
20230623,094400,261270350,36100,36100,36100,36100,20
|
|
20230623,094300,260548350,36100,36100,36100,36100,34
|
|
20230623,094200,259320950,36150,36100,36150,36100,14
|
|
20230623,094100,258815150,36150,36000,36150,36000,120
|
|
20230623,094000,254492900,36000,36050,36050,36000,300
|
|
20230623,093900,243690150,36050,36050,36050,36050,246
|
|
20230623,093800,234821850,36050,36050,36050,36050,164
|
|
20230623,093700,228909650,36100,36100,36100,36100,251
|
|
20230623,093600,219848550,36100,36100,36100,36100,7
|
|
20230623,093500,219595850,36100,36100,36100,36100,61
|
|
20230623,093400,217393750,36100,36100,36100,36100,7
|
|
20230623,093300,217141050,36100,36050,36100,36050,14
|
|
20230623,093200,216636000,36050,36050,36150,36050,561
|
|
20230623,093100,196411850,36050,36100,36100,36050,49
|
|
20230623,093000,194643600,36100,36100,36100,36100,199
|
|
20230623,092900,187459700,36100,36100,36100,36100,116
|
|
20230623,092800,183272100,36100,36100,36100,36050,74
|
|
20230623,092700,180601750,36100,36150,36150,36100,170
|
|
20230623,092600,174464650,36100,36150,36150,36100,224
|
|
20230623,092500,166373700,36150,36100,36150,36100,52
|
|
20230623,092400,164495900,36100,36050,36150,36050,48
|
|
20230623,092300,162764050,36100,36050,36100,36050,34
|
|
20230623,092200,161538200,36050,36100,36100,36050,156
|
|
20230623,092100,155912550,36100,36050,36100,36050,61
|
|
20230623,092000,153711350,36100,36100,36100,36100,33
|
|
20230623,091900,152520050,36100,36100,36100,36100,137
|
|
20230623,091800,147574350,36050,36200,36200,36050,993
|
|
20230623,091700,111719950,36150,36200,36350,36150,174
|
|
20230623,091600,105404650,36250,36250,36250,36250,1
|
|
20230623,091500,105368400,36200,36150,36250,36100,177
|
|
20230623,091400,98967550,36150,36150,36150,36150,88
|
|
20230623,091300,95786350,36150,36150,36150,36150,31
|
|
20230623,091200,94665700,36150,36200,36200,36150,168
|
|
20230623,091100,88587800,36200,36200,36200,36200,27
|
|
20230623,091000,87610400,36200,36250,36250,36200,71
|
|
20230623,090900,85038800,36250,36300,36300,36250,181
|
|
20230623,090800,78472700,36300,36300,36300,36300,41
|
|
20230623,090700,76984400,36400,36400,36400,36300,80
|
|
20230623,090600,74078950,36550,36500,36550,36500,350
|
|
20230623,090500,61300250,36500,36350,36500,36300,32
|
|
20230623,090400,60135200,36400,36450,36450,36400,234
|
|
20230623,090300,51606150,36300,36400,36400,36300,25
|
|
20230623,090200,50696900,36450,36500,36500,36400,293
|
|
20230623,090100,40009850,36500,36350,36600,36350,928
|
|
20230623,090000,6179700,36350,36100,36350,36100,171
|