857 lines
46 KiB
CSV
857 lines
46 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230621,231400,11224290300,24150,24150,24150,24150,5376
|
|
20230621,231300,11224290300,24150,24150,24150,24150,0
|
|
20230621,231200,11224290300,24150,24150,24150,24150,0
|
|
20230621,231100,11224290300,24150,24150,24150,24150,0
|
|
20230621,231000,11224290300,24150,24150,24150,24150,0
|
|
20230621,230900,11224290300,24150,24150,24150,24150,0
|
|
20230621,230800,11224290300,24150,24150,24150,24150,0
|
|
20230621,230700,11224290300,24150,24150,24150,24150,0
|
|
20230621,230600,11224290300,24150,24150,24150,24150,0
|
|
20230621,230500,11224290300,24150,24150,24150,24150,0
|
|
20230621,230400,11224290300,24150,24150,24150,24150,0
|
|
20230621,230300,11224290300,24150,24150,24150,24150,0
|
|
20230621,230200,11224290300,24150,24150,24150,24150,0
|
|
20230621,230100,11224290300,24150,24150,24150,24150,0
|
|
20230621,230000,11224290300,24150,24150,24150,24150,0
|
|
20230621,225900,11224290300,24150,24150,24150,24150,0
|
|
20230621,225800,11224290300,24150,24150,24150,24150,0
|
|
20230621,225700,11224290300,24150,24150,24150,24150,0
|
|
20230621,225600,11224290300,24150,24150,24150,24150,0
|
|
20230621,225500,11224290300,24150,24150,24150,24150,0
|
|
20230621,225400,11224290300,24150,24150,24150,24150,0
|
|
20230621,225300,11224290300,24150,24150,24150,24150,0
|
|
20230621,225200,11224290300,24150,24150,24150,24150,0
|
|
20230621,225100,11224290300,24150,24150,24150,24150,0
|
|
20230621,225000,11224290300,24150,24150,24150,24150,0
|
|
20230621,224900,11224290300,24150,24150,24150,24150,0
|
|
20230621,224800,11224290300,24150,24150,24150,24150,0
|
|
20230621,224700,11224290300,24150,24150,24150,24150,0
|
|
20230621,224600,11224290300,24150,24150,24150,24150,0
|
|
20230621,224500,11224290300,24150,24150,24150,24150,0
|
|
20230621,224400,11224290300,24150,24150,24150,24150,5376
|
|
20230621,224300,11224290300,24150,24150,24150,24150,0
|
|
20230621,224200,11224290300,24150,24150,24150,24150,0
|
|
20230621,224100,11224290300,24150,24150,24150,24150,0
|
|
20230621,224000,11224290300,24150,24150,24150,24150,0
|
|
20230621,223900,11224290300,24150,24150,24150,24150,0
|
|
20230621,223800,11224290300,24150,24150,24150,24150,0
|
|
20230621,223700,11224290300,24150,24150,24150,24150,0
|
|
20230621,223600,11224290300,24150,24150,24150,24150,0
|
|
20230621,223500,11224290300,24150,24150,24150,24150,0
|
|
20230621,223400,11224290300,24150,24150,24150,24150,0
|
|
20230621,223300,11224290300,24150,24150,24150,24150,0
|
|
20230621,223200,11224290300,24150,24150,24150,24150,0
|
|
20230621,223100,11224290300,24150,24150,24150,24150,0
|
|
20230621,223000,11224290300,24150,24150,24150,24150,0
|
|
20230621,222900,11224290300,24150,24150,24150,24150,0
|
|
20230621,222800,11224290300,24150,24150,24150,24150,0
|
|
20230621,222700,11224290300,24150,24150,24150,24150,0
|
|
20230621,222600,11224290300,24150,24150,24150,24150,0
|
|
20230621,222500,11224290300,24150,24150,24150,24150,0
|
|
20230621,222400,11224290300,24150,24150,24150,24150,0
|
|
20230621,222300,11224290300,24150,24150,24150,24150,0
|
|
20230621,222200,11224290300,24150,24150,24150,24150,0
|
|
20230621,222100,11224290300,24150,24150,24150,24150,0
|
|
20230621,222000,11224290300,24150,24150,24150,24150,0
|
|
20230621,221900,11224290300,24150,24150,24150,24150,0
|
|
20230621,221800,11224290300,24150,24150,24150,24150,0
|
|
20230621,221700,11224290300,24150,24150,24150,24150,0
|
|
20230621,221600,11224290300,24150,24150,24150,24150,0
|
|
20230621,221500,11224290300,24150,24150,24150,24150,0
|
|
20230621,221400,11224290300,24150,24150,24150,24150,5376
|
|
20230621,221300,11224290300,24150,24150,24150,24150,0
|
|
20230621,221200,11224290300,24150,24150,24150,24150,0
|
|
20230621,221100,11224290300,24150,24150,24150,24150,0
|
|
20230621,221000,11224290300,24150,24150,24150,24150,0
|
|
20230621,220900,11224290300,24150,24150,24150,24150,0
|
|
20230621,220800,11224290300,24150,24150,24150,24150,0
|
|
20230621,220700,11224290300,24150,24150,24150,24150,0
|
|
20230621,220600,11224290300,24150,24150,24150,24150,0
|
|
20230621,220500,11224290300,24150,24150,24150,24150,0
|
|
20230621,220400,11224290300,24150,24150,24150,24150,0
|
|
20230621,220300,11224290300,24150,24150,24150,24150,0
|
|
20230621,220200,11224290300,24150,24150,24150,24150,0
|
|
20230621,220100,11224290300,24150,24150,24150,24150,0
|
|
20230621,220000,11224290300,24150,24150,24150,24150,0
|
|
20230621,215900,11224290300,24150,24150,24150,24150,0
|
|
20230621,215800,11224290300,24150,24150,24150,24150,0
|
|
20230621,215700,11224290300,24150,24150,24150,24150,0
|
|
20230621,215600,11224290300,24150,24150,24150,24150,0
|
|
20230621,215500,11224290300,24150,24150,24150,24150,0
|
|
20230621,215400,11224290300,24150,24150,24150,24150,0
|
|
20230621,215300,11224290300,24150,24150,24150,24150,0
|
|
20230621,215200,11224290300,24150,24150,24150,24150,0
|
|
20230621,215100,11224290300,24150,24150,24150,24150,0
|
|
20230621,215000,11224290300,24150,24150,24150,24150,0
|
|
20230621,214900,11224290300,24150,24150,24150,24150,0
|
|
20230621,214800,11224290300,24150,24150,24150,24150,0
|
|
20230621,214700,11224290300,24150,24150,24150,24150,0
|
|
20230621,214600,11224290300,24150,24150,24150,24150,0
|
|
20230621,214500,11224290300,24150,24150,24150,24150,0
|
|
20230621,214400,11224290300,24150,24150,24150,24150,5376
|
|
20230621,214300,11224290300,24150,24150,24150,24150,0
|
|
20230621,214200,11224290300,24150,24150,24150,24150,0
|
|
20230621,214100,11224290300,24150,24150,24150,24150,0
|
|
20230621,214000,11224290300,24150,24150,24150,24150,0
|
|
20230621,213900,11224290300,24150,24150,24150,24150,0
|
|
20230621,213800,11224290300,24150,24150,24150,24150,0
|
|
20230621,213700,11224290300,24150,24150,24150,24150,0
|
|
20230621,213600,11224290300,24150,24150,24150,24150,0
|
|
20230621,213500,11224290300,24150,24150,24150,24150,0
|
|
20230621,213400,11224290300,24150,24150,24150,24150,0
|
|
20230621,213300,11224290300,24150,24150,24150,24150,0
|
|
20230621,213200,11224290300,24150,24150,24150,24150,0
|
|
20230621,213100,11224290300,24150,24150,24150,24150,0
|
|
20230621,213000,11224290300,24150,24150,24150,24150,0
|
|
20230621,212900,11224290300,24150,24150,24150,24150,0
|
|
20230621,212800,11224290300,24150,24150,24150,24150,0
|
|
20230621,212700,11224290300,24150,24150,24150,24150,0
|
|
20230621,212600,11224290300,24150,24150,24150,24150,0
|
|
20230621,212500,11224290300,24150,24150,24150,24150,0
|
|
20230621,212400,11224290300,24150,24150,24150,24150,0
|
|
20230621,212300,11224290300,24150,24150,24150,24150,0
|
|
20230621,212200,11224290300,24150,24150,24150,24150,0
|
|
20230621,212100,11224290300,24150,24150,24150,24150,0
|
|
20230621,212000,11224290300,24150,24150,24150,24150,0
|
|
20230621,211900,11224290300,24150,24150,24150,24150,0
|
|
20230621,211800,11224290300,24150,24150,24150,24150,0
|
|
20230621,211700,11224290300,24150,24150,24150,24150,0
|
|
20230621,211600,11224290300,24150,24150,24150,24150,0
|
|
20230621,211500,11224290300,24150,24150,24150,24150,0
|
|
20230621,211400,11224290300,24150,24150,24150,24150,5376
|
|
20230621,211300,11224290300,24150,24150,24150,24150,0
|
|
20230621,211200,11224290300,24150,24150,24150,24150,0
|
|
20230621,211100,11224290300,24150,24150,24150,24150,0
|
|
20230621,211000,11224290300,24150,24150,24150,24150,0
|
|
20230621,210900,11224290300,24150,24150,24150,24150,0
|
|
20230621,210800,11224290300,24150,24150,24150,24150,0
|
|
20230621,210700,11224290300,24150,24150,24150,24150,0
|
|
20230621,210600,11224290300,24150,24150,24150,24150,0
|
|
20230621,210500,11224290300,24150,24150,24150,24150,0
|
|
20230621,210400,11224290300,24150,24150,24150,24150,0
|
|
20230621,210300,11224290300,24150,24150,24150,24150,0
|
|
20230621,210200,11224290300,24150,24150,24150,24150,0
|
|
20230621,210100,11224290300,24150,24150,24150,24150,0
|
|
20230621,210000,11224290300,24150,24150,24150,24150,0
|
|
20230621,205900,11224290300,24150,24150,24150,24150,0
|
|
20230621,205800,11224290300,24150,24150,24150,24150,0
|
|
20230621,205700,11224290300,24150,24150,24150,24150,0
|
|
20230621,205600,11224290300,24150,24150,24150,24150,0
|
|
20230621,205500,11224290300,24150,24150,24150,24150,0
|
|
20230621,205400,11224290300,24150,24150,24150,24150,0
|
|
20230621,205300,11224290300,24150,24150,24150,24150,0
|
|
20230621,205200,11224290300,24150,24150,24150,24150,0
|
|
20230621,205100,11224290300,24150,24150,24150,24150,0
|
|
20230621,205000,11224290300,24150,24150,24150,24150,0
|
|
20230621,204900,11224290300,24150,24150,24150,24150,0
|
|
20230621,204800,11224290300,24150,24150,24150,24150,0
|
|
20230621,204700,11224290300,24150,24150,24150,24150,0
|
|
20230621,204600,11224290300,24150,24150,24150,24150,0
|
|
20230621,204500,11224290300,24150,24150,24150,24150,0
|
|
20230621,204400,11224290300,24150,24150,24150,24150,5376
|
|
20230621,204300,11224290300,24150,24150,24150,24150,0
|
|
20230621,204200,11224290300,24150,24150,24150,24150,0
|
|
20230621,204100,11224290300,24150,24150,24150,24150,0
|
|
20230621,204000,11224290300,24150,24150,24150,24150,0
|
|
20230621,203900,11224290300,24150,24150,24150,24150,0
|
|
20230621,203800,11224290300,24150,24150,24150,24150,0
|
|
20230621,203700,11224290300,24150,24150,24150,24150,0
|
|
20230621,203600,11224290300,24150,24150,24150,24150,0
|
|
20230621,203500,11224290300,24150,24150,24150,24150,0
|
|
20230621,203400,11224290300,24150,24150,24150,24150,0
|
|
20230621,203300,11224290300,24150,24150,24150,24150,0
|
|
20230621,203200,11224290300,24150,24150,24150,24150,0
|
|
20230621,203100,11224290300,24150,24150,24150,24150,0
|
|
20230621,203000,11224290300,24150,24150,24150,24150,0
|
|
20230621,202900,11224290300,24150,24150,24150,24150,0
|
|
20230621,202800,11224290300,24150,24150,24150,24150,0
|
|
20230621,202700,11224290300,24150,24150,24150,24150,0
|
|
20230621,202600,11224290300,24150,24150,24150,24150,0
|
|
20230621,202500,11224290300,24150,24150,24150,24150,0
|
|
20230621,202400,11224290300,24150,24150,24150,24150,0
|
|
20230621,202300,11224290300,24150,24150,24150,24150,0
|
|
20230621,202200,11224290300,24150,24150,24150,24150,0
|
|
20230621,202100,11224290300,24150,24150,24150,24150,0
|
|
20230621,202000,11224290300,24150,24150,24150,24150,0
|
|
20230621,201900,11224290300,24150,24150,24150,24150,0
|
|
20230621,201800,11224290300,24150,24150,24150,24150,0
|
|
20230621,201700,11224290300,24150,24150,24150,24150,0
|
|
20230621,201600,11224290300,24150,24150,24150,24150,0
|
|
20230621,201500,11224290300,24150,24150,24150,24150,0
|
|
20230621,201400,11224290300,24150,24150,24150,24150,5376
|
|
20230621,201300,11224290300,24150,24150,24150,24150,0
|
|
20230621,201200,11224290300,24150,24150,24150,24150,0
|
|
20230621,201100,11224290300,24150,24150,24150,24150,0
|
|
20230621,201000,11224290300,24150,24150,24150,24150,0
|
|
20230621,200900,11224290300,24150,24150,24150,24150,0
|
|
20230621,200800,11224290300,24150,24150,24150,24150,0
|
|
20230621,200700,11224290300,24150,24150,24150,24150,0
|
|
20230621,200600,11224290300,24150,24150,24150,24150,0
|
|
20230621,200500,11224290300,24150,24150,24150,24150,0
|
|
20230621,200400,11224290300,24150,24150,24150,24150,0
|
|
20230621,200300,11224290300,24150,24150,24150,24150,0
|
|
20230621,200200,11224290300,24150,24150,24150,24150,0
|
|
20230621,200100,11224290300,24150,24150,24150,24150,0
|
|
20230621,200000,11224290300,24150,24150,24150,24150,0
|
|
20230621,195900,11224290300,24150,24150,24150,24150,0
|
|
20230621,195800,11224290300,24150,24150,24150,24150,0
|
|
20230621,195700,11224290300,24150,24150,24150,24150,0
|
|
20230621,195600,11224290300,24150,24150,24150,24150,0
|
|
20230621,195500,11224290300,24150,24150,24150,24150,0
|
|
20230621,195400,11224290300,24150,24150,24150,24150,0
|
|
20230621,195300,11224290300,24150,24150,24150,24150,0
|
|
20230621,195200,11224290300,24150,24150,24150,24150,0
|
|
20230621,195100,11224290300,24150,24150,24150,24150,0
|
|
20230621,195000,11224290300,24150,24150,24150,24150,0
|
|
20230621,194900,11224290300,24150,24150,24150,24150,0
|
|
20230621,194800,11224290300,24150,24150,24150,24150,0
|
|
20230621,194700,11224290300,24150,24150,24150,24150,0
|
|
20230621,194600,11224290300,24150,24150,24150,24150,0
|
|
20230621,194500,11224290300,24150,24150,24150,24150,0
|
|
20230621,194400,11224290300,24150,24150,24150,24150,5376
|
|
20230621,194300,11224290300,24150,24150,24150,24150,0
|
|
20230621,194200,11224290300,24150,24150,24150,24150,0
|
|
20230621,194100,11224290300,24150,24150,24150,24150,0
|
|
20230621,194000,11224290300,24150,24150,24150,24150,0
|
|
20230621,193900,11224290300,24150,24150,24150,24150,0
|
|
20230621,193800,11224290300,24150,24150,24150,24150,0
|
|
20230621,193700,11224290300,24150,24150,24150,24150,0
|
|
20230621,193600,11224290300,24150,24150,24150,24150,0
|
|
20230621,193500,11224290300,24150,24150,24150,24150,0
|
|
20230621,193400,11224290300,24150,24150,24150,24150,0
|
|
20230621,193300,11224290300,24150,24150,24150,24150,0
|
|
20230621,193200,11224290300,24150,24150,24150,24150,0
|
|
20230621,193100,11224290300,24150,24150,24150,24150,0
|
|
20230621,193000,11224290300,24150,24150,24150,24150,0
|
|
20230621,192900,11224290300,24150,24150,24150,24150,0
|
|
20230621,192800,11224290300,24150,24150,24150,24150,0
|
|
20230621,192700,11224290300,24150,24150,24150,24150,0
|
|
20230621,192600,11224290300,24150,24150,24150,24150,0
|
|
20230621,192500,11224290300,24150,24150,24150,24150,0
|
|
20230621,192400,11224290300,24150,24150,24150,24150,0
|
|
20230621,192300,11224290300,24150,24150,24150,24150,0
|
|
20230621,192200,11224290300,24150,24150,24150,24150,0
|
|
20230621,192100,11224290300,24150,24150,24150,24150,0
|
|
20230621,192000,11224290300,24150,24150,24150,24150,0
|
|
20230621,191900,11224290300,24150,24150,24150,24150,0
|
|
20230621,191800,11224290300,24150,24150,24150,24150,0
|
|
20230621,191700,11224290300,24150,24150,24150,24150,0
|
|
20230621,191600,11224290300,24150,24150,24150,24150,0
|
|
20230621,191500,11224290300,24150,24150,24150,24150,0
|
|
20230621,191400,11224290300,24150,24150,24150,24150,5376
|
|
20230621,191300,11224290300,24150,24150,24150,24150,0
|
|
20230621,191200,11224290300,24150,24150,24150,24150,0
|
|
20230621,191100,11224290300,24150,24150,24150,24150,0
|
|
20230621,191000,11224290300,24150,24150,24150,24150,0
|
|
20230621,190900,11224290300,24150,24150,24150,24150,0
|
|
20230621,190800,11224290300,24150,24150,24150,24150,0
|
|
20230621,190700,11224290300,24150,24150,24150,24150,0
|
|
20230621,190600,11224290300,24150,24150,24150,24150,0
|
|
20230621,190500,11224290300,24150,24150,24150,24150,0
|
|
20230621,190400,11224290300,24150,24150,24150,24150,0
|
|
20230621,190300,11224290300,24150,24150,24150,24150,0
|
|
20230621,190200,11224290300,24150,24150,24150,24150,0
|
|
20230621,190100,11224290300,24150,24150,24150,24150,0
|
|
20230621,190000,11224290300,24150,24150,24150,24150,0
|
|
20230621,185900,11224290300,24150,24150,24150,24150,0
|
|
20230621,185800,11224290300,24150,24150,24150,24150,0
|
|
20230621,185700,11224290300,24150,24150,24150,24150,0
|
|
20230621,185600,11224290300,24150,24150,24150,24150,0
|
|
20230621,185500,11224290300,24150,24150,24150,24150,0
|
|
20230621,185400,11224290300,24150,24150,24150,24150,0
|
|
20230621,185300,11224290300,24150,24150,24150,24150,0
|
|
20230621,185200,11224290300,24150,24150,24150,24150,0
|
|
20230621,185100,11224290300,24150,24150,24150,24150,0
|
|
20230621,185000,11224290300,24150,24150,24150,24150,0
|
|
20230621,184900,11224290300,24150,24150,24150,24150,0
|
|
20230621,184800,11224290300,24150,24150,24150,24150,0
|
|
20230621,184700,11224290300,24150,24150,24150,24150,0
|
|
20230621,184600,11224290300,24150,24150,24150,24150,0
|
|
20230621,184500,11224290300,24150,24150,24150,24150,0
|
|
20230621,184400,11224290300,24150,24150,24150,24150,5376
|
|
20230621,184300,11224290300,24150,24150,24150,24150,0
|
|
20230621,184200,11224290300,24150,24150,24150,24150,0
|
|
20230621,184100,11224290300,24150,24150,24150,24150,0
|
|
20230621,184000,11224290300,24150,24150,24150,24150,0
|
|
20230621,183900,11224290300,24150,24150,24150,24150,0
|
|
20230621,183800,11224290300,24150,24150,24150,24150,0
|
|
20230621,183700,11224290300,24150,24150,24150,24150,0
|
|
20230621,183600,11224290300,24150,24150,24150,24150,0
|
|
20230621,183500,11224290300,24150,24150,24150,24150,0
|
|
20230621,183400,11224290300,24150,24150,24150,24150,0
|
|
20230621,183300,11224290300,24150,24150,24150,24150,0
|
|
20230621,183200,11224290300,24150,24150,24150,24150,0
|
|
20230621,183100,11224290300,24150,24150,24150,24150,0
|
|
20230621,183000,11224290300,24150,24150,24150,24150,0
|
|
20230621,182900,11224290300,24150,24150,24150,24150,0
|
|
20230621,182800,11224290300,24150,24150,24150,24150,0
|
|
20230621,182700,11224290300,24150,24150,24150,24150,0
|
|
20230621,182600,11224290300,24150,24150,24150,24150,0
|
|
20230621,182500,11224290300,24150,24150,24150,24150,0
|
|
20230621,182400,11224290300,24150,24150,24150,24150,0
|
|
20230621,182300,11224290300,24150,24150,24150,24150,0
|
|
20230621,182200,11224290300,24150,24150,24150,24150,0
|
|
20230621,182100,11224290300,24150,24150,24150,24150,0
|
|
20230621,182000,11224290300,24150,24150,24150,24150,0
|
|
20230621,181900,11224290300,24150,24150,24150,24150,0
|
|
20230621,181800,11224290300,24150,24150,24150,24150,0
|
|
20230621,181700,11224290300,24150,24150,24150,24150,0
|
|
20230621,181600,11224290300,24150,24150,24150,24150,0
|
|
20230621,181500,11224290300,24150,24150,24150,24150,0
|
|
20230621,181400,11224290300,24150,24150,24150,24150,5376
|
|
20230621,181300,11224290300,24150,24150,24150,24150,0
|
|
20230621,181200,11224290300,24150,24150,24150,24150,0
|
|
20230621,181100,11224290300,24150,24150,24150,24150,0
|
|
20230621,181000,11224290300,24150,24150,24150,24150,0
|
|
20230621,180900,11224290300,24150,24150,24150,24150,0
|
|
20230621,180800,11224290300,24150,24150,24150,24150,0
|
|
20230621,180700,11224290300,24150,24150,24150,24150,0
|
|
20230621,180600,11224290300,24150,24150,24150,24150,0
|
|
20230621,180500,11224290300,24150,24150,24150,24150,0
|
|
20230621,180400,11224290300,24150,24150,24150,24150,0
|
|
20230621,180300,11224290300,24150,24150,24150,24150,0
|
|
20230621,180200,11224290300,24150,24150,24150,24150,0
|
|
20230621,180100,11224290300,24150,24150,24150,24150,0
|
|
20230621,180000,11224290300,24150,24150,24150,24150,0
|
|
20230621,175900,11224290300,24150,24150,24150,24150,0
|
|
20230621,175800,11224290300,24150,24150,24150,24150,0
|
|
20230621,175700,11224290300,24150,24150,24150,24150,0
|
|
20230621,175600,11224290300,24150,24150,24150,24150,0
|
|
20230621,175500,11224290300,24150,24150,24150,24150,0
|
|
20230621,175400,11224290300,24150,24150,24150,24150,0
|
|
20230621,175300,11224290300,24150,24150,24150,24150,0
|
|
20230621,175200,11224290300,24150,24150,24150,24150,0
|
|
20230621,175100,11224290300,24150,24150,24150,24150,0
|
|
20230621,175000,11224290300,24150,24150,24150,24150,0
|
|
20230621,174900,11224290300,24150,24150,24150,24150,0
|
|
20230621,174800,11224290300,24150,24150,24150,24150,0
|
|
20230621,174700,11224290300,24150,24150,24150,24150,0
|
|
20230621,174600,11224290300,24150,24150,24150,24150,0
|
|
20230621,174500,11224290300,24150,24150,24150,24150,0
|
|
20230621,174400,11224290300,24150,24150,24150,24150,5376
|
|
20230621,174300,11224290300,24150,24150,24150,24150,0
|
|
20230621,174200,11224290300,24150,24150,24150,24150,0
|
|
20230621,174100,11224290300,24150,24150,24150,24150,0
|
|
20230621,174000,11224290300,24150,24150,24150,24150,0
|
|
20230621,173900,11224290300,24150,24150,24150,24150,0
|
|
20230621,173800,11224290300,24150,24150,24150,24150,0
|
|
20230621,173700,11224290300,24150,24150,24150,24150,0
|
|
20230621,173600,11224290300,24150,24150,24150,24150,0
|
|
20230621,173500,11224290300,24150,24150,24150,24150,0
|
|
20230621,173400,11224290300,24150,24150,24150,24150,0
|
|
20230621,173300,11224290300,24150,24150,24150,24150,0
|
|
20230621,173200,11224290300,24150,24150,24150,24150,0
|
|
20230621,173100,11224290300,24150,24150,24150,24150,0
|
|
20230621,173000,11224290300,24150,24150,24150,24150,0
|
|
20230621,172900,11224290300,24150,24150,24150,24150,0
|
|
20230621,172800,11224290300,24150,24150,24150,24150,0
|
|
20230621,172700,11224290300,24150,24150,24150,24150,0
|
|
20230621,172600,11224290300,24150,24150,24150,24150,0
|
|
20230621,172500,11224290300,24150,24150,24150,24150,0
|
|
20230621,172400,11224290300,24150,24150,24150,24150,0
|
|
20230621,172300,11224290300,24150,24150,24150,24150,0
|
|
20230621,172200,11224290300,24150,24150,24150,24150,0
|
|
20230621,172100,11224290300,24150,24150,24150,24150,0
|
|
20230621,172000,11224290300,24150,24150,24150,24150,0
|
|
20230621,171900,11224290300,24150,24150,24150,24150,0
|
|
20230621,171800,11224290300,24150,24150,24150,24150,0
|
|
20230621,171700,11224290300,24150,24150,24150,24150,0
|
|
20230621,171600,11224290300,24150,24150,24150,24150,0
|
|
20230621,171500,11224290300,24150,24150,24150,24150,0
|
|
20230621,171400,11224290300,24150,24150,24150,24150,5376
|
|
20230621,171300,11224290300,24150,24150,24150,24150,0
|
|
20230621,171200,11224290300,24150,24150,24150,24150,0
|
|
20230621,171100,11224290300,24150,24150,24150,24150,0
|
|
20230621,171000,11224290300,24150,24150,24150,24150,0
|
|
20230621,170900,11224290300,24150,24150,24150,24150,0
|
|
20230621,170800,11224290300,24150,24150,24150,24150,0
|
|
20230621,170700,11224290300,24150,24150,24150,24150,0
|
|
20230621,170600,11224290300,24150,24150,24150,24150,0
|
|
20230621,170500,11224290300,24150,24150,24150,24150,0
|
|
20230621,170400,11224290300,24150,24150,24150,24150,0
|
|
20230621,170300,11224290300,24150,24150,24150,24150,0
|
|
20230621,170200,11224290300,24150,24150,24150,24150,0
|
|
20230621,170100,11224290300,24150,24150,24150,24150,0
|
|
20230621,170000,11224290300,24150,24150,24150,24150,0
|
|
20230621,165900,11224290300,24150,24150,24150,24150,0
|
|
20230621,165800,11224290300,24150,24150,24150,24150,0
|
|
20230621,165700,11224290300,24150,24150,24150,24150,0
|
|
20230621,165600,11224290300,24150,24150,24150,24150,0
|
|
20230621,165500,11224290300,24150,24150,24150,24150,0
|
|
20230621,165400,11224290300,24150,24150,24150,24150,0
|
|
20230621,165300,11224290300,24150,24150,24150,24150,0
|
|
20230621,165200,11224290300,24150,24150,24150,24150,0
|
|
20230621,165100,11224290300,24150,24150,24150,24150,0
|
|
20230621,165000,11224290300,24150,24150,24150,24150,0
|
|
20230621,164900,11224290300,24150,24150,24150,24150,0
|
|
20230621,164800,11224290300,24150,24150,24150,24150,0
|
|
20230621,164700,11224290300,24150,24150,24150,24150,0
|
|
20230621,164600,11224290300,24150,24150,24150,24150,0
|
|
20230621,164500,11224290300,24150,24150,24150,24150,0
|
|
20230621,164400,11224290300,24150,24150,24150,24150,5376
|
|
20230621,164300,11224290300,24150,24150,24150,24150,0
|
|
20230621,164200,11224290300,24150,24150,24150,24150,0
|
|
20230621,164100,11224290300,24150,24150,24150,24150,0
|
|
20230621,164000,11224290300,24150,24150,24150,24150,0
|
|
20230621,163900,11224290300,24150,24150,24150,24150,0
|
|
20230621,163800,11224290300,24150,24150,24150,24150,0
|
|
20230621,163700,11224290300,24150,24150,24150,24150,0
|
|
20230621,163600,11224290300,24150,24150,24150,24150,0
|
|
20230621,163500,11224290300,24150,24150,24150,24150,0
|
|
20230621,163400,11224290300,24150,24150,24150,24150,0
|
|
20230621,163300,11224290300,24150,24150,24150,24150,0
|
|
20230621,163200,11224290300,24150,24150,24150,24150,0
|
|
20230621,163100,11224290300,24150,24150,24150,24150,0
|
|
20230621,163000,11224290300,24150,24150,24150,24150,0
|
|
20230621,162900,11224290300,24150,24150,24150,24150,0
|
|
20230621,162800,11224290300,24150,24150,24150,24150,0
|
|
20230621,162700,11224290300,24150,24150,24150,24150,0
|
|
20230621,162600,11224290300,24150,24150,24150,24150,0
|
|
20230621,162500,11224290300,24150,24150,24150,24150,0
|
|
20230621,162400,11224290300,24150,24150,24150,24150,0
|
|
20230621,162300,11224290300,24150,24150,24150,24150,0
|
|
20230621,162200,11224290300,24150,24150,24150,24150,0
|
|
20230621,162100,11224290300,24150,24150,24150,24150,0
|
|
20230621,162000,11224290300,24150,24150,24150,24150,0
|
|
20230621,161900,11224290300,24150,24150,24150,24150,0
|
|
20230621,161800,11224290300,24150,24150,24150,24150,0
|
|
20230621,161700,11224290300,24150,24150,24150,24150,0
|
|
20230621,161600,11224290300,24150,24150,24150,24150,0
|
|
20230621,161500,11224290300,24150,24150,24150,24150,0
|
|
20230621,161400,11224290300,24150,24150,24150,24150,5376
|
|
20230621,161300,11224290300,24150,24150,24150,24150,0
|
|
20230621,161200,11224290300,24150,24150,24150,24150,0
|
|
20230621,161100,11224290300,24150,24150,24150,24150,0
|
|
20230621,161000,11224290300,24150,24150,24150,24150,0
|
|
20230621,160900,11224290300,24150,24150,24150,24150,0
|
|
20230621,160800,11224290300,24150,24150,24150,24150,0
|
|
20230621,160700,11224290300,24150,24150,24150,24150,0
|
|
20230621,160600,11224290300,24150,24150,24150,24150,0
|
|
20230621,160500,11224290300,24150,24150,24150,24150,0
|
|
20230621,160400,11224290300,24150,24150,24150,24150,0
|
|
20230621,160300,11224290300,24150,24150,24150,24150,0
|
|
20230621,160200,11224290300,24150,24150,24150,24150,0
|
|
20230621,160100,11224290300,24150,24150,24150,24150,0
|
|
20230621,160000,11224290300,24150,24150,24150,24150,0
|
|
20230621,155900,11224290300,24150,24150,24150,24150,0
|
|
20230621,155800,11224290300,24150,24150,24150,24150,0
|
|
20230621,155700,11224290300,24150,24150,24150,24150,0
|
|
20230621,155600,11224290300,24150,24150,24150,24150,0
|
|
20230621,155500,11224290300,24150,24150,24150,24150,0
|
|
20230621,155400,11224290300,24150,24150,24150,24150,0
|
|
20230621,155300,11224290300,24150,24150,24150,24150,0
|
|
20230621,155200,11224290300,24150,24150,24150,24150,0
|
|
20230621,155100,11224290300,24150,24150,24150,24150,0
|
|
20230621,155000,11224290300,24150,24150,24150,24150,0
|
|
20230621,154900,11224290300,24150,24150,24150,24150,0
|
|
20230621,154800,11224290300,24150,24150,24150,24150,0
|
|
20230621,154700,11224290300,24150,24150,24150,24150,0
|
|
20230621,154600,11224290300,24150,24150,24150,24150,0
|
|
20230621,154500,11224290300,24150,24150,24150,24150,0
|
|
20230621,154400,11224290300,24150,24150,24150,24150,5376
|
|
20230621,154300,11224290300,24150,24150,24150,24150,0
|
|
20230621,154200,11224290300,24150,24150,24150,24150,0
|
|
20230621,154100,11224290300,24150,24150,24150,24150,0
|
|
20230621,154000,11224290300,24150,24150,24150,24150,0
|
|
20230621,153900,11224290300,24150,24150,24150,24150,0
|
|
20230621,153800,11224290300,24150,24150,24150,24150,0
|
|
20230621,153700,11224290300,24150,24150,24150,24150,0
|
|
20230621,153600,11224290300,24150,24150,24150,24150,0
|
|
20230621,153500,11224290300,24150,24150,24150,24150,0
|
|
20230621,153400,11224290300,24150,24150,24150,24150,0
|
|
20230621,153300,11224290300,24150,24150,24150,24150,0
|
|
20230621,153200,11224290300,24150,24150,24150,24150,0
|
|
20230621,153100,11224290300,24150,24150,24150,24150,0
|
|
20230621,153000,11224290300,24150,24150,24150,24150,5376
|
|
20230621,152900,11094459900,24250,24250,24250,24250,0
|
|
20230621,152800,11094459900,24250,24250,24250,24250,0
|
|
20230621,152700,11094459900,24250,24250,24250,24250,0
|
|
20230621,152600,11094459900,24250,24250,24250,24250,0
|
|
20230621,152500,11094459900,24250,24250,24250,24250,0
|
|
20230621,152400,11094459900,24250,24250,24250,24250,0
|
|
20230621,152300,11094459900,24250,24250,24250,24250,0
|
|
20230621,152200,11094459900,24250,24250,24250,24250,0
|
|
20230621,152100,11094459900,24250,24250,24250,24250,0
|
|
20230621,152000,11094459900,24250,24250,24250,24250,0
|
|
20230621,151900,11094459900,24250,24250,24300,24200,904
|
|
20230621,151800,11072574350,24200,24250,24300,24200,187
|
|
20230621,151700,11068045250,24300,24300,24350,24300,191
|
|
20230621,151600,11063398150,24300,24250,24300,24200,134
|
|
20230621,151500,11060150950,24250,24250,24250,24200,64
|
|
20230621,151400,11058601450,24200,24250,24250,24200,104
|
|
20230621,151300,11056079500,24200,24200,24250,24200,86
|
|
20230621,151200,11053997950,24250,24250,24250,24200,291
|
|
20230621,151100,11046948450,24250,24250,24300,24250,170
|
|
20230621,151000,11042821150,24250,24300,24350,24250,214
|
|
20230621,150900,11037630150,24300,24300,24300,24250,42
|
|
20230621,150800,11036609650,24300,24250,24300,24200,472
|
|
20230621,150700,11025158750,24250,24250,24300,24250,2351
|
|
20230621,150600,10968146700,24300,24300,24300,24300,97
|
|
20230621,150500,10965789600,24300,24250,24300,24250,161
|
|
20230621,150400,10961879900,24250,24250,24300,24250,119
|
|
20230621,150300,10958988750,24300,24300,24300,24250,144
|
|
20230621,150200,10955490050,24300,24300,24350,24250,204
|
|
20230621,150100,10950540000,24350,24300,24350,24300,97
|
|
20230621,150000,10948182600,24300,24350,24400,24300,243
|
|
20230621,145900,10942264600,24400,24400,24400,24350,92
|
|
20230621,145800,10940020250,24400,24400,24400,24400,12
|
|
20230621,145700,10939727450,24350,24350,24350,24350,138
|
|
20230621,145600,10936367150,24350,24300,24350,24300,25
|
|
20230621,145500,10935759350,24300,24300,24350,24300,58
|
|
20230621,145400,10934347650,24300,24250,24350,24250,1129
|
|
20230621,145300,10906953150,24250,24250,24300,24250,143
|
|
20230621,145200,10903485100,24300,24250,24300,24250,56
|
|
20230621,145100,10902126050,24300,24250,24300,24250,97
|
|
20230621,145000,10899769050,24300,24250,24300,24250,127
|
|
20230621,144900,10896689000,24300,24300,24300,24300,141
|
|
20230621,144800,10893262700,24250,24300,24300,24250,210
|
|
20230621,144700,10888169800,24300,24250,24300,24250,61
|
|
20230621,144600,10886687600,24300,24300,24300,24200,1492
|
|
20230621,144500,10850513600,24300,24250,24300,24250,73
|
|
20230621,144400,10848742550,24300,24250,24300,24250,9
|
|
20230621,144300,10848523950,24300,24250,24350,24250,258
|
|
20230621,144200,10842253650,24300,24250,24300,24200,633
|
|
20230621,144100,10826903050,24250,24300,24350,24200,137
|
|
20230621,144000,10823580600,24300,24250,24350,24250,224
|
|
20230621,143900,10818143900,24250,24400,24400,24250,919
|
|
20230621,143800,10795837800,24400,24400,24450,24350,115
|
|
20230621,143700,10793031650,24400,24350,24400,24350,266
|
|
20230621,143600,10786550200,24400,24400,24450,24400,376
|
|
20230621,143500,10777375350,24400,24400,24450,24400,191
|
|
20230621,143400,10772709450,24400,24450,24450,24400,142
|
|
20230621,143300,10769244350,24400,24450,24450,24400,757
|
|
20230621,143200,10750743050,24400,24450,24450,24400,149
|
|
20230621,143100,10747102550,24450,24450,24500,24450,1581
|
|
20230621,143000,10708446500,24450,24550,24550,24450,831
|
|
20230621,142900,10688091750,24500,24500,24550,24500,294
|
|
20230621,142800,10680884350,24500,24500,24500,24450,669
|
|
20230621,142700,10664494100,24500,24450,24500,24450,237
|
|
20230621,142600,10658692450,24450,24400,24500,24400,904
|
|
20230621,142500,10636577350,24400,24350,24400,24350,403
|
|
20230621,142400,10626761650,24300,24300,24300,24250,462
|
|
20230621,142300,10615535900,24300,24300,24300,24250,124
|
|
20230621,142200,10612525000,24200,24200,24250,24200,564
|
|
20230621,142100,10598867150,24300,24300,24300,24250,141
|
|
20230621,142000,10595441950,24300,24200,24300,24200,17
|
|
20230621,141900,10595029200,24200,24250,24350,24200,252
|
|
20230621,141800,10588918150,24300,24200,24350,24200,144
|
|
20230621,141700,10585420000,24200,24200,24300,24200,126
|
|
20230621,141600,10582369850,24200,24350,24350,24200,341
|
|
20230621,141500,10574102600,24400,24350,24400,24300,529
|
|
20230621,141400,10561232550,24350,24400,24400,24350,462
|
|
20230621,141300,10549981200,24350,24400,24450,24350,197
|
|
20230621,141200,10545169550,24400,24400,24450,24400,111
|
|
20230621,141100,10542460650,24400,24400,24400,24400,586
|
|
20230621,141000,10528162250,24450,24350,24450,24350,765
|
|
20230621,140900,10509500600,24350,24250,24350,24200,464
|
|
20230621,140800,10498240950,24250,24350,24350,24250,296
|
|
20230621,140700,10491043100,24450,24350,24450,24350,300
|
|
20230621,140600,10483723450,24400,24350,24400,24350,120
|
|
20230621,140500,10480801100,24350,24400,24400,24350,311
|
|
20230621,140400,10473224950,24400,24300,24400,24300,647
|
|
20230621,140300,10457472400,24350,24400,24400,24300,191
|
|
20230621,140200,10452827300,24350,24200,24450,24200,1061
|
|
20230621,140100,10427043450,24200,24150,24200,24100,137
|
|
20230621,140000,10423736700,24200,24200,24200,24100,310
|
|
20230621,135900,10416250900,24150,24200,24200,24150,355
|
|
20230621,135800,10407676500,24200,24250,24250,24150,331
|
|
20230621,135700,10399676350,24200,24250,24250,24150,3931
|
|
20230621,135600,10304636250,24250,24250,24250,24200,1314
|
|
20230621,135500,10272831550,24250,24200,24250,24200,2747
|
|
20230621,135400,10206348500,24200,24250,24250,24200,74
|
|
20230621,135300,10204557200,24250,24250,24300,24250,312
|
|
20230621,135200,10196986250,24250,24300,24300,24250,470
|
|
20230621,135100,10185584000,24300,24350,24350,24300,102
|
|
20230621,135000,10183104600,24350,24250,24350,24250,590
|
|
20230621,134900,10168786550,24300,24300,24350,24300,296
|
|
20230621,134800,10161593550,24250,24250,24300,24200,1836
|
|
20230621,134700,10117072700,24250,24250,24350,24250,874
|
|
20230621,134600,10095865600,24250,24350,24350,24250,526
|
|
20230621,134500,10083089550,24300,24350,24400,24250,1752
|
|
20230621,134400,10040498900,24300,24400,24450,24300,805
|
|
20230621,134300,10020881150,24450,24500,24500,24450,571
|
|
20230621,134200,10006893550,24500,24450,24500,24400,700
|
|
20230621,134100,9989765000,24450,24350,24500,24350,566
|
|
20230621,134000,9975943000,24400,24500,24550,24350,1733
|
|
20230621,133900,9933566450,24450,24550,24600,24450,822
|
|
20230621,133800,9913405100,24600,24500,24600,24500,492
|
|
20230621,133700,9901320600,24500,24650,24650,24500,789
|
|
20230621,133600,9881928250,24650,24650,24650,24600,1138
|
|
20230621,133500,9853928950,24650,24650,24650,24550,2101
|
|
20230621,133400,9802260950,24600,24600,24650,24600,2547
|
|
20230621,133300,9739511300,24600,24550,24700,24550,3326
|
|
20230621,133200,9657661550,24550,24550,24600,24550,962
|
|
20230621,133100,9634036050,24550,24500,24600,24500,1758
|
|
20230621,133000,9590882500,24500,24350,24500,24300,1761
|
|
20230621,132900,9547858950,24350,24400,24450,24300,1391
|
|
20230621,132800,9513992050,24400,24250,24450,24200,2834
|
|
20230621,132700,9444970850,24200,24350,24400,24200,2923
|
|
20230621,132600,9373966450,24350,24250,24400,24250,1541
|
|
20230621,132500,9336429350,24400,24450,24500,24200,8431
|
|
20230621,132400,9131303750,24500,24500,24600,24450,2088
|
|
20230621,132300,9080086100,24450,24700,24750,24350,13188
|
|
20230621,132200,8756918600,24650,24900,24950,24500,21503
|
|
20230621,132100,8225555850,24900,24650,25100,24600,62678
|
|
20230621,132000,6667709500,24650,24500,24650,24450,16298
|
|
20230621,131900,6266999450,24500,24450,24500,24450,80
|
|
20230621,131800,6265042950,24450,24450,24450,24400,372
|
|
20230621,131700,6255947600,24450,24500,24500,24450,863
|
|
20230621,131600,6234804700,24450,24450,24450,24450,102
|
|
20230621,131500,6232310800,24500,24500,24500,24500,7
|
|
20230621,131400,6232139300,24500,24450,24500,24450,153
|
|
20230621,131300,6228396650,24400,24400,24400,24400,22
|
|
20230621,131200,6227859850,24450,24450,24450,24400,118
|
|
20230621,131100,6224979750,24450,24450,24450,24450,102
|
|
20230621,131000,6222485850,24450,24500,24500,24450,298
|
|
20230621,130900,6215199250,24500,24500,24500,24500,15
|
|
20230621,130800,6214831750,24500,24450,24500,24400,561
|
|
20230621,130700,6201124900,24500,24500,24500,24450,34
|
|
20230621,130600,6200292600,24450,24500,24550,24450,273
|
|
20230621,130500,6193610800,24500,24450,24500,24450,149
|
|
20230621,130400,6189963450,24500,24450,24500,24450,21
|
|
20230621,130300,6189449400,24500,24500,24500,24500,52
|
|
20230621,130200,6188175400,24500,24450,24500,24450,48
|
|
20230621,130100,6187001500,24450,24500,24500,24450,99
|
|
20230621,130000,6184580050,24500,24500,24500,24450,127
|
|
20230621,125900,6181468600,24500,24500,24500,24500,543
|
|
20230621,125800,6168165100,24500,24450,24500,24400,26
|
|
20230621,125700,6167529500,24450,24450,24500,24450,478
|
|
20230621,125600,6155841700,24450,24450,24450,24400,42
|
|
20230621,125500,6154814950,24450,24450,24450,24400,1069
|
|
20230621,125400,6128721450,24500,24500,24500,24500,95
|
|
20230621,125300,6126393950,24500,24450,24500,24400,42
|
|
20230621,125200,6125367600,24450,24450,24450,24450,22
|
|
20230621,125100,6124829700,24500,24450,24500,24450,230
|
|
20230621,125000,6119205500,24450,24450,24500,24450,114
|
|
20230621,124900,6116417550,24500,24450,24500,24450,87
|
|
20230621,124800,6114288550,24500,24500,24500,24500,78
|
|
20230621,124700,6112377550,24500,24500,24550,24500,19
|
|
20230621,124600,6111912000,24500,24500,24500,24450,279
|
|
20230621,124500,6105077150,24500,24450,24500,24450,1088
|
|
20230621,124400,6078460250,24450,24400,24450,24400,118
|
|
20230621,124300,6075580350,24450,24500,24500,24450,589
|
|
20230621,124200,6061175100,24500,24500,24500,24500,12
|
|
20230621,124100,6060881100,24500,24500,24500,24500,23
|
|
20230621,124000,6060317600,24550,24500,24550,24450,215
|
|
20230621,123900,6055048750,24500,24450,24500,24450,39
|
|
20230621,123800,6054094250,24500,24500,24500,24400,805
|
|
20230621,123700,6034409000,24500,24450,24500,24450,90
|
|
20230621,123600,6032204500,24450,24500,24500,24450,30
|
|
20230621,123500,6031469650,24500,24550,24550,24500,338
|
|
20230621,123400,6023184250,24550,24550,24550,24550,156
|
|
20230621,123300,6019354450,24600,24600,24600,24600,13
|
|
20230621,123200,6019034650,24550,24550,24600,24550,392
|
|
20230621,123100,6009410700,24550,24550,24600,24550,476
|
|
20230621,123000,5997724850,24600,24500,24600,24500,316
|
|
20230621,122900,5989981950,24550,24550,24600,24500,1278
|
|
20230621,122800,5958609200,24600,24600,24600,24550,313
|
|
20230621,122700,5950917550,24600,24650,24650,24600,804
|
|
20230621,122600,5931114700,24650,24550,24650,24550,2653
|
|
20230621,122500,5865889400,24550,24500,24550,24450,813
|
|
20230621,122400,5845970550,24500,24500,24500,24450,226
|
|
20230621,122300,5840436100,24400,24450,24450,24400,434
|
|
20230621,122200,5829841050,24450,24450,24500,24450,54
|
|
20230621,122100,5828519250,24500,24500,24500,24500,92
|
|
20230621,122000,5826265250,24450,24450,24500,24450,230
|
|
20230621,121900,5820641450,24450,24500,24500,24400,344
|
|
20230621,121800,5812239550,24500,24500,24550,24500,222
|
|
20230621,121700,5806799950,24450,24500,24500,24450,38
|
|
20230621,121600,5805870200,24500,24450,24500,24450,48
|
|
20230621,121500,5804696200,24550,24500,24550,24450,228
|
|
20230621,121400,5799114400,24500,24450,24500,24400,667
|
|
20230621,121300,5782787000,24450,24500,24500,24450,349
|
|
20230621,121200,5774252750,24500,24500,24500,24500,83
|
|
20230621,121100,5772219250,24500,24500,24500,24500,27
|
|
20230621,121000,5771557750,24500,24500,24500,24500,24
|
|
20230621,120900,5770969750,24500,24500,24500,24450,93
|
|
20230621,120800,5768692000,24450,24550,24550,24450,197
|
|
20230621,120700,5763869000,24500,24550,24600,24500,761
|
|
20230621,120600,5745197250,24500,24550,24550,24500,253
|
|
20230621,120500,5738997550,24550,24550,24550,24550,277
|
|
20230621,120400,5732197200,24550,24500,24550,24500,127
|
|
20230621,120300,5729080350,24550,24500,24550,24500,47
|
|
20230621,120200,5727928500,24550,24550,24550,24550,14
|
|
20230621,120100,5727584800,24500,24500,24550,24500,133
|
|
20230621,120000,5724320150,24550,24550,24600,24500,859
|
|
20230621,115900,5703226400,24550,24500,24550,24500,182
|
|
20230621,115800,5698759400,24550,24500,24550,24500,1672
|
|
20230621,115700,5657737750,24450,24450,24450,24400,129
|
|
20230621,115600,5654586450,24450,24450,24500,24450,272
|
|
20230621,115500,5647933950,24500,24500,24500,24500,248
|
|
20230621,115400,5641857950,24500,24450,24500,24450,1047
|
|
20230621,115300,5616248000,24500,24500,24500,24500,84
|
|
20230621,115200,5614190000,24500,24500,24500,24450,138
|
|
20230621,115100,5610814800,24500,24450,24500,24450,460
|
|
20230621,115000,5599563750,24450,24400,24450,24400,485
|
|
20230621,114900,5587726650,24400,24400,24400,24400,6
|
|
20230621,114800,5587580250,24400,24400,24400,24400,145
|
|
20230621,114700,5584042250,24400,24350,24400,24350,249
|
|
20230621,114600,5577978250,24350,24350,24350,24350,16
|
|
20230621,114500,5577588650,24300,24350,24350,24300,198
|
|
20230621,114400,5572774400,24350,24350,24350,24350,102
|
|
20230621,114300,5570290700,24350,24350,24350,24350,41
|
|
20230621,114200,5569292350,24350,24350,24350,24300,30
|
|
20230621,114100,5568562100,24350,24350,24350,24300,522
|
|
20230621,114000,5555852550,24400,24400,24400,24400,95
|
|
20230621,113900,5553534550,24400,24350,24400,24350,83
|
|
20230621,113800,5551513000,24300,24350,24350,24300,511
|
|
20230621,113700,5539086400,24450,24400,24450,24400,31
|
|
20230621,113600,5538329250,24450,24400,24450,24350,493
|
|
20230621,113500,5526311050,24400,24450,24450,24400,37
|
|
20230621,113400,5525407500,24450,24450,24450,24400,143
|
|
20230621,113300,5521917100,24450,24500,24500,24400,164
|
|
20230621,113200,5517908600,24450,24550,24550,24450,491
|
|
20230621,113100,5505878750,24550,24600,24600,24550,474
|
|
20230621,113000,5494241700,24600,24450,24600,24450,2397
|
|
20230621,112900,5435410500,24500,24500,24500,24450,52
|
|
20230621,112800,5434138000,24500,24550,24550,24500,466
|
|
20230621,112700,5422719900,24550,24500,24550,24500,220
|
|
20230621,112600,5417326000,24500,24450,24550,24450,1288
|
|
20230621,112500,5385788650,24400,24450,24500,24400,796
|
|
20230621,112400,5366323900,24500,24450,24500,24450,1115
|
|
20230621,112300,5339061800,24450,24450,24450,24400,462
|
|
20230621,112200,5327765950,24500,24450,24500,24450,431
|
|
20230621,112100,5317226850,24450,24500,24500,24400,795
|
|
20230621,112000,5297806550,24450,24500,24550,24450,841
|
|
20230621,111900,5277217500,24500,24500,24550,24500,228
|
|
20230621,111800,5271626950,24550,24500,24550,24500,482
|
|
20230621,111700,5259815550,24550,24550,24550,24500,844
|
|
20230621,111600,5239135750,24550,24600,24600,24500,1514
|
|
20230621,111500,5202018800,24600,24550,24650,24550,4509
|
|
20230621,111400,5091043200,24600,24500,24600,24450,5195
|
|
20230621,111300,4963637800,24450,24450,24500,24400,1915
|
|
20230621,111200,4916806450,24400,24450,24500,24400,1353
|
|
20230621,111100,4883725800,24500,24400,24500,24350,1426
|
|
20230621,111000,4848909950,24400,24300,24400,24300,124
|
|
20230621,110900,4845890350,24400,24400,24400,24250,1795
|
|
20230621,110800,4802185700,24400,24400,24400,24400,148
|
|
20230621,110700,4798574500,24350,24400,24400,24350,1870
|
|
20230621,110600,4752959050,24400,24300,24400,24300,1521
|
|
20230621,110500,4715928950,24350,24300,24350,24250,872
|
|
20230621,110400,4694739000,24300,24300,24300,24250,829
|
|
20230621,110300,4674614300,24300,24300,24300,24250,1978
|
|
20230621,110200,4626582150,24300,24200,24350,24200,1871
|
|
20230621,110100,4581141200,24200,24200,24200,24150,173
|
|
20230621,110000,4576954650,24200,24200,24200,24150,91
|
|
20230621,105900,4574752750,24200,24200,24200,24150,157
|
|
20230621,105800,4570953500,24250,24200,24250,24200,146
|
|
20230621,105700,4567418600,24200,24100,24200,24100,1087
|
|
20230621,105600,4541188100,24100,24100,24100,24050,341
|
|
20230621,105500,4532984150,24100,24100,24100,24050,39
|
|
20230621,105400,4532045350,24100,24050,24100,24000,2367
|
|
20230621,105300,4475213650,24100,24100,24100,24050,246
|
|
20230621,105200,4469296600,24050,24100,24100,24050,72
|
|
20230621,105100,4467564500,24100,24100,24100,24100,118
|
|
20230621,105000,4464720700,24100,24050,24100,24050,36
|
|
20230621,104900,4463854200,24100,24100,24100,24100,58
|
|
20230621,104800,4462456400,24100,24100,24100,24100,87
|
|
20230621,104700,4460359700,24100,24100,24100,24050,43
|
|
20230621,104600,4459324550,24050,24050,24050,24050,795
|
|
20230621,104500,4440204800,24050,24000,24050,24000,209
|
|
20230621,104400,4435188750,24000,24000,24000,24000,33
|
|
20230621,104300,4434396750,24000,24050,24050,23950,564
|
|
20230621,104200,4420857950,24000,24000,24000,24000,488
|
|
20230621,104100,4409145950,24000,24000,24000,24000,324
|
|
20230621,104000,4401369950,24000,24000,24000,23950,248
|
|
20230621,103900,4395422400,24000,23900,24000,23900,223
|
|
20230621,103800,4390082350,23950,23950,23950,23950,603
|
|
20230621,103700,4375640500,23950,23950,23950,23950,171
|
|
20230621,103600,4371545050,23950,23950,23950,23900,73
|
|
20230621,103500,4369796750,24000,24000,24000,23950,116
|
|
20230621,103400,4367018450,24000,23950,24000,23950,103
|
|
20230621,103300,4364549000,23950,23950,23950,23950,140
|
|
20230621,103200,4361196000,24000,23950,24000,23950,23
|
|
20230621,103100,4360645100,24000,23900,24000,23900,19
|
|
20230621,103000,4360190900,23900,23950,24000,23900,233
|
|
20230621,102900,4354612950,23950,23950,24000,23950,60
|
|
20230621,102800,4353175850,23950,24000,24000,23950,171
|
|
20230621,102700,4349080350,24000,24000,24000,24000,0
|
|
20230621,102600,4349080350,24000,23950,24000,23950,180
|
|
20230621,102500,4344765350,23950,23900,23950,23900,1559
|
|
20230621,102400,4307504850,23900,23900,23950,23900,424
|
|
20230621,102300,4297368550,23900,23950,23950,23900,1329
|
|
20230621,102200,4265604950,23900,24050,24050,23900,1668
|
|
20230621,102100,4225654500,24000,24000,24050,24000,321
|
|
20230621,102000,4217949200,24050,24050,24100,24000,1955
|
|
20230621,101900,4170979300,24100,24100,24100,24050,115
|
|
20230621,101800,4168207850,24100,24100,24100,24100,0
|
|
20230621,101700,4168207850,24100,24100,24100,24100,50
|
|
20230621,101600,4167002850,24100,24100,24150,24100,1023
|
|
20230621,101500,4142343150,24200,24200,24200,24200,0
|
|
20230621,101400,4142343150,24200,24200,24200,24200,100
|
|
20230621,101300,4139923150,24200,24200,24250,24150,629
|
|
20230621,101200,4124704150,24200,24100,24200,24100,140
|
|
20230621,101100,4121328350,24100,24050,24100,24050,469
|
|
20230621,101000,4110033600,24050,24050,24050,24050,834
|
|
20230621,100900,4089975900,24100,24100,24150,24100,512
|
|
20230621,100800,4077635700,24150,24100,24150,24100,32
|
|
20230621,100700,4076864250,24150,24100,24150,24100,129
|
|
20230621,100600,4073752650,24150,24150,24200,24150,596
|
|
20230621,100500,4059356100,24150,24100,24150,24100,361
|
|
20230621,100400,4050655300,24100,24100,24150,24100,419
|
|
20230621,100300,4040555800,24150,24100,24150,24100,148
|
|
20230621,100200,4036988150,24150,24100,24150,24100,362
|
|
20230621,100100,4028263450,24100,24100,24200,24100,492
|
|
20230621,100000,4016390550,24200,24150,24200,24150,1217
|
|
20230621,095900,3986997400,24200,24150,24200,24150,12
|
|
20230621,095800,3986707100,24200,24150,24200,24150,58
|
|
20230621,095700,3985305750,24200,24200,24200,24100,135
|
|
20230621,095600,3982040700,24150,24150,24200,24150,142
|
|
20230621,095500,3978611250,24200,24150,24200,24150,693
|
|
20230621,095400,3961873400,24100,24150,24150,24100,543
|
|
20230621,095300,3948760000,24150,24200,24200,24150,411
|
|
20230621,095200,3938819000,24200,24150,24200,24100,633
|
|
20230621,095100,3923553800,24100,24150,24150,24100,1217
|
|
20230621,095000,3894216600,24150,24150,24150,24150,563
|
|
20230621,094900,3880620150,24150,24200,24200,24150,537
|
|
20230621,094800,3867631700,24200,24200,24250,24200,543
|
|
20230621,094700,3854479200,24200,24200,24200,24150,788
|
|
20230621,094600,3835415150,24200,24200,24200,24200,388
|
|
20230621,094500,3826025550,24100,24050,24100,24050,1257
|
|
20230621,094400,3795762450,24050,24150,24150,24050,1085
|
|
20230621,094300,3769611850,24100,24100,24100,24100,207
|
|
20230621,094200,3764623150,24100,24100,24100,24050,953
|
|
20230621,094100,3741667800,24050,24100,24100,24050,1854
|
|
20230621,094000,3697029600,24100,24200,24200,24100,3031
|
|
20230621,093900,3623807950,24200,24250,24250,24200,1011
|
|
20230621,093800,3599314900,24300,24250,24300,24200,179
|
|
20230621,093700,3594978050,24250,24250,24300,24200,711
|
|
20230621,093600,3577747750,24300,24200,24350,24200,1789
|
|
20230621,093500,3534314350,24200,24300,24300,24200,2930
|
|
20230621,093400,3463242850,24300,24350,24400,24300,983
|
|
20230621,093300,3439299350,24350,24400,24400,24350,2390
|
|
20230621,093200,3381084450,24400,24550,24600,24400,1944
|
|
20230621,093100,3333458850,24550,24500,24650,24500,1995
|
|
20230621,093000,3284500000,24500,24400,24550,24400,2672
|
|
20230621,092900,3219103000,24400,24500,24550,24400,4143
|
|
20230621,092800,3117777250,24500,24700,24700,24500,3696
|
|
20230621,092700,3026821400,24700,24750,24850,24650,9374
|
|
20230621,092600,2794980650,24800,24700,24850,24600,13986
|
|
20230621,092500,2448660600,24700,24500,24700,24400,8947
|
|
20230621,092400,2229378650,24500,24500,24550,24400,9121
|
|
20230621,092300,2006117900,24450,24450,24600,24350,15788
|
|
20230621,092200,1619910750,24450,24300,24450,24200,13510
|
|
20230621,092100,1291341800,24300,23950,24300,23950,7381
|
|
20230621,092000,1112925550,23950,23950,23950,23950,20
|
|
20230621,091900,1112446550,23950,23950,23950,23950,9
|
|
20230621,091800,1112231000,23950,23900,23950,23800,2346
|
|
20230621,091700,1056297950,23900,23950,23950,23900,1033
|
|
20230621,091600,1031607100,23950,24000,24050,23950,2483
|
|
20230621,091500,972107250,24000,24000,24000,24000,623
|
|
20230621,091400,957155250,24000,24000,24000,24000,75
|
|
20230621,091300,955355250,24000,24000,24000,24000,110
|
|
20230621,091200,952715250,24000,24000,24000,23950,745
|
|
20230621,091100,934841000,24000,24000,24000,23900,769
|
|
20230621,091000,916428650,24000,24150,24150,24000,1361
|
|
20230621,090900,883661950,24150,24100,24150,24100,2158
|
|
20230621,090800,831576150,24100,24100,24150,24100,1332
|
|
20230621,090700,799469350,24150,23900,24150,23900,1309
|
|
20230621,090600,767987950,23950,23900,24050,23900,1888
|
|
20230621,090500,722760100,23900,24000,24000,23900,1502
|
|
20230621,090400,686811150,23950,23850,23950,23850,57
|
|
20230621,090300,685446400,23900,23800,24100,23800,2556
|
|
20230621,090200,624146400,23850,23900,23900,23700,3041
|
|
20230621,090100,551738000,23850,24100,24250,23800,4904
|
|
20230621,090000,434195700,24200,24350,24350,24000,17893
|