760 lines
41 KiB
CSV
760 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,213700,18312204800,28950,28950,28950,28950,66912
|
|
20230607,213600,18312204800,28950,28950,28950,28950,0
|
|
20230607,213500,18312204800,28950,28950,28950,28950,0
|
|
20230607,213400,18312204800,28950,28950,28950,28950,0
|
|
20230607,213300,18312204800,28950,28950,28950,28950,0
|
|
20230607,213200,18312204800,28950,28950,28950,28950,0
|
|
20230607,213100,18312204800,28950,28950,28950,28950,0
|
|
20230607,213000,18312204800,28950,28950,28950,28950,0
|
|
20230607,212900,18312204800,28950,28950,28950,28950,0
|
|
20230607,212800,18312204800,28950,28950,28950,28950,0
|
|
20230607,212700,18312204800,28950,28950,28950,28950,0
|
|
20230607,212600,18312204800,28950,28950,28950,28950,0
|
|
20230607,212500,18312204800,28950,28950,28950,28950,0
|
|
20230607,212400,18312204800,28950,28950,28950,28950,0
|
|
20230607,212300,18312204800,28950,28950,28950,28950,0
|
|
20230607,212200,18312204800,28950,28950,28950,28950,0
|
|
20230607,212100,18312204800,28950,28950,28950,28950,0
|
|
20230607,212000,18312204800,28950,28950,28950,28950,0
|
|
20230607,211900,18312204800,28950,28950,28950,28950,0
|
|
20230607,211800,18312204800,28950,28950,28950,28950,0
|
|
20230607,211700,18312204800,28950,28950,28950,28950,0
|
|
20230607,211600,18312204800,28950,28950,28950,28950,0
|
|
20230607,211500,18312204800,28950,28950,28950,28950,0
|
|
20230607,211400,18312204800,28950,28950,28950,28950,0
|
|
20230607,211300,18312204800,28950,28950,28950,28950,0
|
|
20230607,211200,18312204800,28950,28950,28950,28950,0
|
|
20230607,211100,18312204800,28950,28950,28950,28950,0
|
|
20230607,211000,18312204800,28950,28950,28950,28950,0
|
|
20230607,210900,18312204800,28950,28950,28950,28950,0
|
|
20230607,210800,18312204800,28950,28950,28950,28950,0
|
|
20230607,210700,18312204800,28950,28950,28950,28950,66912
|
|
20230607,210600,18312204800,28950,28950,28950,28950,0
|
|
20230607,210500,18312204800,28950,28950,28950,28950,0
|
|
20230607,210400,18312204800,28950,28950,28950,28950,0
|
|
20230607,210300,18312204800,28950,28950,28950,28950,0
|
|
20230607,210200,18312204800,28950,28950,28950,28950,0
|
|
20230607,210100,18312204800,28950,28950,28950,28950,0
|
|
20230607,210000,18312204800,28950,28950,28950,28950,0
|
|
20230607,205900,18312204800,28950,28950,28950,28950,0
|
|
20230607,205800,18312204800,28950,28950,28950,28950,0
|
|
20230607,205700,18312204800,28950,28950,28950,28950,0
|
|
20230607,205600,18312204800,28950,28950,28950,28950,0
|
|
20230607,205500,18312204800,28950,28950,28950,28950,0
|
|
20230607,205400,18312204800,28950,28950,28950,28950,0
|
|
20230607,205300,18312204800,28950,28950,28950,28950,0
|
|
20230607,205200,18312204800,28950,28950,28950,28950,0
|
|
20230607,205100,18312204800,28950,28950,28950,28950,0
|
|
20230607,205000,18312204800,28950,28950,28950,28950,0
|
|
20230607,204900,18312204800,28950,28950,28950,28950,0
|
|
20230607,204800,18312204800,28950,28950,28950,28950,0
|
|
20230607,204700,18312204800,28950,28950,28950,28950,0
|
|
20230607,204600,18312204800,28950,28950,28950,28950,0
|
|
20230607,204500,18312204800,28950,28950,28950,28950,0
|
|
20230607,204400,18312204800,28950,28950,28950,28950,0
|
|
20230607,204300,18312204800,28950,28950,28950,28950,0
|
|
20230607,204200,18312204800,28950,28950,28950,28950,0
|
|
20230607,204100,18312204800,28950,28950,28950,28950,0
|
|
20230607,204000,18312204800,28950,28950,28950,28950,0
|
|
20230607,203900,18312204800,28950,28950,28950,28950,0
|
|
20230607,203800,18312204800,28950,28950,28950,28950,0
|
|
20230607,203700,18312204800,28950,28950,28950,28950,66912
|
|
20230607,203600,18312204800,28950,28950,28950,28950,0
|
|
20230607,203500,18312204800,28950,28950,28950,28950,0
|
|
20230607,203400,18312204800,28950,28950,28950,28950,0
|
|
20230607,203300,18312204800,28950,28950,28950,28950,0
|
|
20230607,203200,18312204800,28950,28950,28950,28950,0
|
|
20230607,203100,18312204800,28950,28950,28950,28950,0
|
|
20230607,203000,18312204800,28950,28950,28950,28950,0
|
|
20230607,202900,18312204800,28950,28950,28950,28950,0
|
|
20230607,202800,18312204800,28950,28950,28950,28950,0
|
|
20230607,202700,18312204800,28950,28950,28950,28950,0
|
|
20230607,202600,18312204800,28950,28950,28950,28950,0
|
|
20230607,202500,18312204800,28950,28950,28950,28950,0
|
|
20230607,202400,18312204800,28950,28950,28950,28950,0
|
|
20230607,202300,18312204800,28950,28950,28950,28950,0
|
|
20230607,202200,18312204800,28950,28950,28950,28950,0
|
|
20230607,202100,18312204800,28950,28950,28950,28950,0
|
|
20230607,202000,18312204800,28950,28950,28950,28950,0
|
|
20230607,201900,18312204800,28950,28950,28950,28950,0
|
|
20230607,201800,18312204800,28950,28950,28950,28950,0
|
|
20230607,201700,18312204800,28950,28950,28950,28950,0
|
|
20230607,201600,18312204800,28950,28950,28950,28950,0
|
|
20230607,201500,18312204800,28950,28950,28950,28950,0
|
|
20230607,201400,18312204800,28950,28950,28950,28950,0
|
|
20230607,201300,18312204800,28950,28950,28950,28950,0
|
|
20230607,201200,18312204800,28950,28950,28950,28950,0
|
|
20230607,201100,18312204800,28950,28950,28950,28950,0
|
|
20230607,201000,18312204800,28950,28950,28950,28950,0
|
|
20230607,200900,18312204800,28950,28950,28950,28950,0
|
|
20230607,200800,18312204800,28950,28950,28950,28950,0
|
|
20230607,200700,18312204800,28950,28950,28950,28950,66912
|
|
20230607,200600,18312204800,28950,28950,28950,28950,0
|
|
20230607,200500,18312204800,28950,28950,28950,28950,0
|
|
20230607,200400,18312204800,28950,28950,28950,28950,0
|
|
20230607,200300,18312204800,28950,28950,28950,28950,0
|
|
20230607,200200,18312204800,28950,28950,28950,28950,0
|
|
20230607,200100,18312204800,28950,28950,28950,28950,0
|
|
20230607,200000,18312204800,28950,28950,28950,28950,0
|
|
20230607,195900,18312204800,28950,28950,28950,28950,0
|
|
20230607,195800,18312204800,28950,28950,28950,28950,0
|
|
20230607,195700,18312204800,28950,28950,28950,28950,0
|
|
20230607,195600,18312204800,28950,28950,28950,28950,0
|
|
20230607,195500,18312204800,28950,28950,28950,28950,0
|
|
20230607,195400,18312204800,28950,28950,28950,28950,0
|
|
20230607,195300,18312204800,28950,28950,28950,28950,0
|
|
20230607,195200,18312204800,28950,28950,28950,28950,0
|
|
20230607,195100,18312204800,28950,28950,28950,28950,0
|
|
20230607,195000,18312204800,28950,28950,28950,28950,0
|
|
20230607,194900,18312204800,28950,28950,28950,28950,0
|
|
20230607,194800,18312204800,28950,28950,28950,28950,0
|
|
20230607,194700,18312204800,28950,28950,28950,28950,0
|
|
20230607,194600,18312204800,28950,28950,28950,28950,0
|
|
20230607,194500,18312204800,28950,28950,28950,28950,0
|
|
20230607,194400,18312204800,28950,28950,28950,28950,0
|
|
20230607,194300,18312204800,28950,28950,28950,28950,0
|
|
20230607,194200,18312204800,28950,28950,28950,28950,0
|
|
20230607,194100,18312204800,28950,28950,28950,28950,0
|
|
20230607,194000,18312204800,28950,28950,28950,28950,0
|
|
20230607,193900,18312204800,28950,28950,28950,28950,0
|
|
20230607,193800,18312204800,28950,28950,28950,28950,0
|
|
20230607,193700,18312204800,28950,28950,28950,28950,66912
|
|
20230607,193600,18312204800,28950,28950,28950,28950,0
|
|
20230607,193500,18312204800,28950,28950,28950,28950,0
|
|
20230607,193400,18312204800,28950,28950,28950,28950,0
|
|
20230607,193300,18312204800,28950,28950,28950,28950,0
|
|
20230607,193200,18312204800,28950,28950,28950,28950,0
|
|
20230607,193100,18312204800,28950,28950,28950,28950,0
|
|
20230607,193000,18312204800,28950,28950,28950,28950,0
|
|
20230607,192900,18312204800,28950,28950,28950,28950,0
|
|
20230607,192800,18312204800,28950,28950,28950,28950,0
|
|
20230607,192700,18312204800,28950,28950,28950,28950,0
|
|
20230607,192600,18312204800,28950,28950,28950,28950,0
|
|
20230607,192500,18312204800,28950,28950,28950,28950,0
|
|
20230607,192400,18312204800,28950,28950,28950,28950,0
|
|
20230607,192300,18312204800,28950,28950,28950,28950,0
|
|
20230607,192200,18312204800,28950,28950,28950,28950,0
|
|
20230607,192100,18312204800,28950,28950,28950,28950,0
|
|
20230607,192000,18312204800,28950,28950,28950,28950,0
|
|
20230607,191900,18312204800,28950,28950,28950,28950,0
|
|
20230607,191800,18312204800,28950,28950,28950,28950,0
|
|
20230607,191700,18312204800,28950,28950,28950,28950,0
|
|
20230607,191600,18312204800,28950,28950,28950,28950,0
|
|
20230607,191500,18312204800,28950,28950,28950,28950,0
|
|
20230607,191400,18312204800,28950,28950,28950,28950,0
|
|
20230607,191300,18312204800,28950,28950,28950,28950,0
|
|
20230607,191200,18312204800,28950,28950,28950,28950,0
|
|
20230607,191100,18312204800,28950,28950,28950,28950,0
|
|
20230607,191000,18312204800,28950,28950,28950,28950,0
|
|
20230607,190900,18312204800,28950,28950,28950,28950,0
|
|
20230607,190800,18312204800,28950,28950,28950,28950,0
|
|
20230607,190700,18312204800,28950,28950,28950,28950,66912
|
|
20230607,190600,18312204800,28950,28950,28950,28950,0
|
|
20230607,190500,18312204800,28950,28950,28950,28950,0
|
|
20230607,190400,18312204800,28950,28950,28950,28950,0
|
|
20230607,190300,18312204800,28950,28950,28950,28950,0
|
|
20230607,190200,18312204800,28950,28950,28950,28950,0
|
|
20230607,190100,18312204800,28950,28950,28950,28950,0
|
|
20230607,190000,18312204800,28950,28950,28950,28950,0
|
|
20230607,185900,18312204800,28950,28950,28950,28950,0
|
|
20230607,185800,18312204800,28950,28950,28950,28950,0
|
|
20230607,185700,18312204800,28950,28950,28950,28950,0
|
|
20230607,185600,18312204800,28950,28950,28950,28950,0
|
|
20230607,185500,18312204800,28950,28950,28950,28950,0
|
|
20230607,185400,18312204800,28950,28950,28950,28950,0
|
|
20230607,185300,18312204800,28950,28950,28950,28950,0
|
|
20230607,185200,18312204800,28950,28950,28950,28950,0
|
|
20230607,185100,18312204800,28950,28950,28950,28950,0
|
|
20230607,185000,18312204800,28950,28950,28950,28950,0
|
|
20230607,184900,18312204800,28950,28950,28950,28950,0
|
|
20230607,184800,18312204800,28950,28950,28950,28950,0
|
|
20230607,184700,18312204800,28950,28950,28950,28950,0
|
|
20230607,184600,18312204800,28950,28950,28950,28950,0
|
|
20230607,184500,18312204800,28950,28950,28950,28950,0
|
|
20230607,184400,18312204800,28950,28950,28950,28950,0
|
|
20230607,184300,18312204800,28950,28950,28950,28950,0
|
|
20230607,184200,18312204800,28950,28950,28950,28950,0
|
|
20230607,184100,18312204800,28950,28950,28950,28950,0
|
|
20230607,184000,18312204800,28950,28950,28950,28950,0
|
|
20230607,183900,18312204800,28950,28950,28950,28950,0
|
|
20230607,183800,18312204800,28950,28950,28950,28950,0
|
|
20230607,183700,18312204800,28950,28950,28950,28950,66912
|
|
20230607,183600,18312204800,28950,28950,28950,28950,0
|
|
20230607,183500,18312204800,28950,28950,28950,28950,0
|
|
20230607,183400,18312204800,28950,28950,28950,28950,0
|
|
20230607,183300,18312204800,28950,28950,28950,28950,0
|
|
20230607,183200,18312204800,28950,28950,28950,28950,0
|
|
20230607,183100,18312204800,28950,28950,28950,28950,0
|
|
20230607,183000,18312204800,28950,28950,28950,28950,0
|
|
20230607,182900,18312204800,28950,28950,28950,28950,0
|
|
20230607,182800,18312204800,28950,28950,28950,28950,0
|
|
20230607,182700,18312204800,28950,28950,28950,28950,0
|
|
20230607,182600,18312204800,28950,28950,28950,28950,0
|
|
20230607,182500,18312204800,28950,28950,28950,28950,0
|
|
20230607,182400,18312204800,28950,28950,28950,28950,0
|
|
20230607,182300,18312204800,28950,28950,28950,28950,0
|
|
20230607,182200,18312204800,28950,28950,28950,28950,0
|
|
20230607,182100,18312204800,28950,28950,28950,28950,0
|
|
20230607,182000,18312204800,28950,28950,28950,28950,0
|
|
20230607,181900,18312204800,28950,28950,28950,28950,0
|
|
20230607,181800,18312204800,28950,28950,28950,28950,0
|
|
20230607,181700,18312204800,28950,28950,28950,28950,0
|
|
20230607,181600,18312204800,28950,28950,28950,28950,0
|
|
20230607,181500,18312204800,28950,28950,28950,28950,0
|
|
20230607,181400,18312204800,28950,28950,28950,28950,0
|
|
20230607,181300,18312204800,28950,28950,28950,28950,0
|
|
20230607,181200,18312204800,28950,28950,28950,28950,0
|
|
20230607,181100,18312204800,28950,28950,28950,28950,0
|
|
20230607,181000,18312204800,28950,28950,28950,28950,0
|
|
20230607,180900,18312204800,28950,28950,28950,28950,0
|
|
20230607,180800,18312204800,28950,28950,28950,28950,0
|
|
20230607,180700,18312204800,28950,28950,28950,28950,66912
|
|
20230607,180600,18312204800,28950,28950,28950,28950,0
|
|
20230607,180500,18312204800,28950,28950,28950,28950,0
|
|
20230607,180400,18312204800,28950,28950,28950,28950,0
|
|
20230607,180300,18312204800,28950,28950,28950,28950,0
|
|
20230607,180200,18312204800,28950,28950,28950,28950,0
|
|
20230607,180100,18312204800,28950,28950,28950,28950,0
|
|
20230607,180000,18312204800,28950,28950,28950,28950,0
|
|
20230607,175900,18312204800,28950,28950,28950,28950,0
|
|
20230607,175800,18312204800,28950,28950,28950,28950,0
|
|
20230607,175700,18312204800,28950,28950,28950,28950,0
|
|
20230607,175600,18312204800,28950,28950,28950,28950,0
|
|
20230607,175500,18312204800,28950,28950,28950,28950,0
|
|
20230607,175400,18312204800,28950,28950,28950,28950,0
|
|
20230607,175300,18312204800,28950,28950,28950,28950,0
|
|
20230607,175200,18312204800,28950,28950,28950,28950,0
|
|
20230607,175100,18312204800,28950,28950,28950,28950,0
|
|
20230607,175000,18312204800,28950,28950,28950,28950,0
|
|
20230607,174900,18312204800,28950,28950,28950,28950,0
|
|
20230607,174800,18312204800,28950,28950,28950,28950,0
|
|
20230607,174700,18312204800,28950,28950,28950,28950,0
|
|
20230607,174600,18312204800,28950,28950,28950,28950,0
|
|
20230607,174500,18312204800,28950,28950,28950,28950,0
|
|
20230607,174400,18312204800,28950,28950,28950,28950,0
|
|
20230607,174300,18312204800,28950,28950,28950,28950,0
|
|
20230607,174200,18312204800,28950,28950,28950,28950,0
|
|
20230607,174100,18312204800,28950,28950,28950,28950,0
|
|
20230607,174000,18312204800,28950,28950,28950,28950,0
|
|
20230607,173900,18312204800,28950,28950,28950,28950,0
|
|
20230607,173800,18312204800,28950,28950,28950,28950,0
|
|
20230607,173700,18312204800,28950,28950,28950,28950,66912
|
|
20230607,173600,18312204800,28950,28950,28950,28950,0
|
|
20230607,173500,18312204800,28950,28950,28950,28950,0
|
|
20230607,173400,18312204800,28950,28950,28950,28950,0
|
|
20230607,173300,18312204800,28950,28950,28950,28950,0
|
|
20230607,173200,18312204800,28950,28950,28950,28950,0
|
|
20230607,173100,18312204800,28950,28950,28950,28950,0
|
|
20230607,173000,18312204800,28950,28950,28950,28950,0
|
|
20230607,172900,18312204800,28950,28950,28950,28950,0
|
|
20230607,172800,18312204800,28950,28950,28950,28950,0
|
|
20230607,172700,18312204800,28950,28950,28950,28950,0
|
|
20230607,172600,18312204800,28950,28950,28950,28950,0
|
|
20230607,172500,18312204800,28950,28950,28950,28950,0
|
|
20230607,172400,18312204800,28950,28950,28950,28950,0
|
|
20230607,172300,18312204800,28950,28950,28950,28950,0
|
|
20230607,172200,18312204800,28950,28950,28950,28950,0
|
|
20230607,172100,18312204800,28950,28950,28950,28950,0
|
|
20230607,172000,18312204800,28950,28950,28950,28950,0
|
|
20230607,171900,18312204800,28950,28950,28950,28950,0
|
|
20230607,171800,18312204800,28950,28950,28950,28950,0
|
|
20230607,171700,18312204800,28950,28950,28950,28950,0
|
|
20230607,171600,18312204800,28950,28950,28950,28950,0
|
|
20230607,171500,18312204800,28950,28950,28950,28950,0
|
|
20230607,171400,18312204800,28950,28950,28950,28950,0
|
|
20230607,171300,18312204800,28950,28950,28950,28950,0
|
|
20230607,171200,18312204800,28950,28950,28950,28950,0
|
|
20230607,171100,18312204800,28950,28950,28950,28950,0
|
|
20230607,171000,18312204800,28950,28950,28950,28950,0
|
|
20230607,170900,18312204800,28950,28950,28950,28950,0
|
|
20230607,170800,18312204800,28950,28950,28950,28950,0
|
|
20230607,170700,18312204800,28950,28950,28950,28950,66912
|
|
20230607,170600,18312204800,28950,28950,28950,28950,0
|
|
20230607,170500,18312204800,28950,28950,28950,28950,0
|
|
20230607,170400,18312204800,28950,28950,28950,28950,0
|
|
20230607,170300,18312204800,28950,28950,28950,28950,0
|
|
20230607,170200,18312204800,28950,28950,28950,28950,0
|
|
20230607,170100,18312204800,28950,28950,28950,28950,0
|
|
20230607,170000,18312204800,28950,28950,28950,28950,0
|
|
20230607,165900,18312204800,28950,28950,28950,28950,0
|
|
20230607,165800,18312204800,28950,28950,28950,28950,0
|
|
20230607,165700,18312204800,28950,28950,28950,28950,0
|
|
20230607,165600,18312204800,28950,28950,28950,28950,0
|
|
20230607,165500,18312204800,28950,28950,28950,28950,0
|
|
20230607,165400,18312204800,28950,28950,28950,28950,0
|
|
20230607,165300,18312204800,28950,28950,28950,28950,0
|
|
20230607,165200,18312204800,28950,28950,28950,28950,0
|
|
20230607,165100,18312204800,28950,28950,28950,28950,0
|
|
20230607,165000,18312204800,28950,28950,28950,28950,0
|
|
20230607,164900,18312204800,28950,28950,28950,28950,0
|
|
20230607,164800,18312204800,28950,28950,28950,28950,0
|
|
20230607,164700,18312204800,28950,28950,28950,28950,0
|
|
20230607,164600,18312204800,28950,28950,28950,28950,0
|
|
20230607,164500,18312204800,28950,28950,28950,28950,0
|
|
20230607,164400,18312204800,28950,28950,28950,28950,0
|
|
20230607,164300,18312204800,28950,28950,28950,28950,0
|
|
20230607,164200,18312204800,28950,28950,28950,28950,0
|
|
20230607,164100,18312204800,28950,28950,28950,28950,0
|
|
20230607,164000,18312204800,28950,28950,28950,28950,0
|
|
20230607,163900,18312204800,28950,28950,28950,28950,0
|
|
20230607,163800,18312204800,28950,28950,28950,28950,0
|
|
20230607,163700,18312204800,28950,28950,28950,28950,66912
|
|
20230607,163600,18312204800,28950,28950,28950,28950,0
|
|
20230607,163500,18312204800,28950,28950,28950,28950,0
|
|
20230607,163400,18312204800,28950,28950,28950,28950,0
|
|
20230607,163300,18312204800,28950,28950,28950,28950,0
|
|
20230607,163200,18312204800,28950,28950,28950,28950,0
|
|
20230607,163100,18312204800,28950,28950,28950,28950,0
|
|
20230607,163000,18312204800,28950,28950,28950,28950,0
|
|
20230607,162900,18312204800,28950,28950,28950,28950,0
|
|
20230607,162800,18312204800,28950,28950,28950,28950,0
|
|
20230607,162700,18312204800,28950,28950,28950,28950,0
|
|
20230607,162600,18312204800,28950,28950,28950,28950,0
|
|
20230607,162500,18312204800,28950,28950,28950,28950,0
|
|
20230607,162400,18312204800,28950,28950,28950,28950,0
|
|
20230607,162300,18312204800,28950,28950,28950,28950,0
|
|
20230607,162200,18312204800,28950,28950,28950,28950,0
|
|
20230607,162100,18312204800,28950,28950,28950,28950,0
|
|
20230607,162000,18312204800,28950,28950,28950,28950,0
|
|
20230607,161900,18312204800,28950,28950,28950,28950,0
|
|
20230607,161800,18312204800,28950,28950,28950,28950,0
|
|
20230607,161700,18312204800,28950,28950,28950,28950,0
|
|
20230607,161600,18312204800,28950,28950,28950,28950,0
|
|
20230607,161500,18312204800,28950,28950,28950,28950,0
|
|
20230607,161400,18312204800,28950,28950,28950,28950,0
|
|
20230607,161300,18312204800,28950,28950,28950,28950,0
|
|
20230607,161200,18312204800,28950,28950,28950,28950,0
|
|
20230607,161100,18312204800,28950,28950,28950,28950,0
|
|
20230607,161000,18312204800,28950,28950,28950,28950,0
|
|
20230607,160900,18312204800,28950,28950,28950,28950,0
|
|
20230607,160800,18312204800,28950,28950,28950,28950,0
|
|
20230607,160700,18312204800,28950,28950,28950,28950,66912
|
|
20230607,160600,18312204800,28950,28950,28950,28950,0
|
|
20230607,160500,18312204800,28950,28950,28950,28950,0
|
|
20230607,160400,18312204800,28950,28950,28950,28950,0
|
|
20230607,160300,18312204800,28950,28950,28950,28950,0
|
|
20230607,160200,18312204800,28950,28950,28950,28950,0
|
|
20230607,160100,18312204800,28950,28950,28950,28950,0
|
|
20230607,160000,18312204800,28950,28950,28950,28950,0
|
|
20230607,155900,18312204800,28950,28950,28950,28950,0
|
|
20230607,155800,18312204800,28950,28950,28950,28950,0
|
|
20230607,155700,18312204800,28950,28950,28950,28950,0
|
|
20230607,155600,18312204800,28950,28950,28950,28950,0
|
|
20230607,155500,18312204800,28950,28950,28950,28950,0
|
|
20230607,155400,18312204800,28950,28950,28950,28950,0
|
|
20230607,155300,18312204800,28950,28950,28950,28950,0
|
|
20230607,155200,18312204800,28950,28950,28950,28950,0
|
|
20230607,155100,18312204800,28950,28950,28950,28950,0
|
|
20230607,155000,18312204800,28950,28950,28950,28950,0
|
|
20230607,154900,18312204800,28950,28950,28950,28950,0
|
|
20230607,154800,18312204800,28950,28950,28950,28950,0
|
|
20230607,154700,18312204800,28950,28950,28950,28950,0
|
|
20230607,154600,18312204800,28950,28950,28950,28950,0
|
|
20230607,154500,18312204800,28950,28950,28950,28950,0
|
|
20230607,154400,18312204800,28950,28950,28950,28950,0
|
|
20230607,154300,18312204800,28950,28950,28950,28950,0
|
|
20230607,154200,18312204800,28950,28950,28950,28950,0
|
|
20230607,154100,18312204800,28950,28950,28950,28950,0
|
|
20230607,154000,18312204800,28950,28950,28950,28950,0
|
|
20230607,153900,18312204800,28950,28950,28950,28950,0
|
|
20230607,153800,18312204800,28950,28950,28950,28950,0
|
|
20230607,153700,18312204800,28950,28950,28950,28950,66912
|
|
20230607,153600,18312204800,28950,28950,28950,28950,0
|
|
20230607,153500,18312204800,28950,28950,28950,28950,0
|
|
20230607,153400,18312204800,28950,28950,28950,28950,0
|
|
20230607,153300,18312204800,28950,28950,28950,28950,0
|
|
20230607,153200,18312204800,28950,28950,28950,28950,0
|
|
20230607,153100,18312204800,28950,28950,28950,28950,0
|
|
20230607,153000,18312204800,28950,28950,28950,28950,66912
|
|
20230607,152900,16375102400,28950,28950,28950,28950,0
|
|
20230607,152800,16375102400,28950,28950,28950,28950,0
|
|
20230607,152700,16375102400,28950,28950,28950,28950,0
|
|
20230607,152600,16375102400,28950,28950,28950,28950,0
|
|
20230607,152500,16375102400,28950,28950,28950,28950,0
|
|
20230607,152400,16375102400,28950,28950,28950,28950,0
|
|
20230607,152300,16375102400,28950,28950,28950,28950,0
|
|
20230607,152200,16375102400,28950,28950,28950,28950,0
|
|
20230607,152100,16375102400,28950,28950,28950,28950,0
|
|
20230607,152000,16375102400,28950,28950,28950,28950,0
|
|
20230607,151900,16375102400,28950,28900,28950,28900,3361
|
|
20230607,151800,16277882400,28900,28900,28950,28900,1688
|
|
20230607,151700,16229033350,28950,28900,28950,28900,3769
|
|
20230607,151600,16119934500,28900,28950,28950,28900,3576
|
|
20230607,151500,16016437100,28900,28950,28950,28900,1854
|
|
20230607,151400,15962819650,28950,28950,28950,28900,1670
|
|
20230607,151300,15914486000,28900,28900,28950,28900,1839
|
|
20230607,151200,15861280050,28950,28950,28950,28900,1911
|
|
20230607,151100,15806007350,28900,28950,28950,28900,1266
|
|
20230607,151000,15769396400,28900,28950,28950,28900,1222
|
|
20230607,150900,15734050000,28900,28900,28950,28900,914
|
|
20230607,150800,15707619500,28900,28900,28950,28900,592
|
|
20230607,150700,15690496500,28900,28900,28950,28900,832
|
|
20230607,150600,15666420600,28950,28950,28950,28900,655
|
|
20230607,150500,15647465300,28900,28900,28950,28900,3952
|
|
20230607,150400,15533067800,28900,28900,28950,28900,1015
|
|
20230607,150300,15503711000,28900,28950,28950,28900,697
|
|
20230607,150200,15483552550,28900,28900,28950,28900,817
|
|
20230607,150100,15459925050,28900,28900,28950,28900,791
|
|
20230607,150000,15437052750,28900,28900,28950,28900,1772
|
|
20230607,145900,15385820850,28900,28900,28950,28900,951
|
|
20230607,145800,15358334400,28900,28900,28950,28900,1113
|
|
20230607,145700,15326134600,28900,28900,28950,28900,408
|
|
20230607,145600,15314339550,28950,28900,28950,28900,1249
|
|
20230607,145500,15278213450,28900,28900,28950,28900,1301
|
|
20230607,145400,15240563050,28900,28950,28950,28900,512
|
|
20230607,145300,15225750550,28950,28900,28950,28900,666
|
|
20230607,145200,15206486200,28900,28850,28950,28850,21208
|
|
20230607,145100,14593446950,28850,28850,28900,28850,1505
|
|
20230607,145000,14550008400,28850,28850,28900,28850,322
|
|
20230607,144900,14540711200,28850,28850,28900,28850,399
|
|
20230607,144800,14529199650,28850,28900,28900,28850,3027
|
|
20230607,144700,14441735700,28850,28850,28900,28850,3242
|
|
20230607,144600,14348107300,28850,28900,28950,28850,21310
|
|
20230607,144500,13732263300,28900,28950,28950,28900,846
|
|
20230607,144400,13707802850,28900,28900,28950,28900,787
|
|
20230607,144300,13685036050,28900,28900,28950,28900,1140
|
|
20230607,144200,13652071300,28950,28900,28950,28900,664
|
|
20230607,144100,13632861050,28900,28950,28950,28900,866
|
|
20230607,144000,13607806650,28900,28900,28950,28900,2290
|
|
20230607,143900,13541540200,28900,28900,28950,28900,889
|
|
20230607,143800,13515838650,28900,28900,28950,28900,1179
|
|
20230607,143700,13481764800,28900,28900,28950,28900,3703
|
|
20230607,143600,13374737900,28900,28950,28950,28900,830
|
|
20230607,143500,13350739200,28950,28900,28950,28900,675
|
|
20230607,143400,13331225550,28900,28950,29000,28900,1544
|
|
20230607,143300,13286527350,28950,28950,29000,28950,2778
|
|
20230607,143200,13206102050,28950,28950,29000,28950,1129
|
|
20230607,143100,13173414250,28950,29000,29000,28950,5323
|
|
20230607,143000,13019302700,28950,29050,29050,28950,19729
|
|
20230607,142900,12447248150,29000,29000,29050,29000,598
|
|
20230607,142800,12429902250,29000,29050,29050,29000,622
|
|
20230607,142700,12411858750,29000,29000,29050,29000,993
|
|
20230607,142600,12383048200,29050,29000,29050,29000,974
|
|
20230607,142500,12354794750,29000,29000,29050,29000,1477
|
|
20230607,142400,12311951100,29000,29000,29050,29000,1226
|
|
20230607,142300,12276381150,29000,29000,29050,29000,1547
|
|
20230607,142200,12231493450,29000,29050,29050,29000,673
|
|
20230607,142100,12211967050,29000,29050,29050,29000,1083
|
|
20230607,142000,12180548500,29000,29000,29050,29000,599
|
|
20230607,141900,12163166600,29000,29000,29050,29000,1269
|
|
20230607,141800,12126354450,29000,29000,29050,29000,3921
|
|
20230607,141700,12012502450,29000,29050,29050,29000,821
|
|
20230607,141600,11988681900,29000,29050,29050,29000,938
|
|
20230607,141500,11961467800,29050,29000,29050,29000,741
|
|
20230607,141400,11939974950,29000,29000,29050,29000,1258
|
|
20230607,141300,11903460650,29000,29000,29050,29000,1419
|
|
20230607,141200,11862302150,29000,29050,29050,29000,675
|
|
20230607,141100,11842712500,29000,29000,29050,29000,750
|
|
20230607,141000,11820953000,29000,29050,29050,29000,1621
|
|
20230607,140900,11773935300,29000,29050,29050,29000,1377
|
|
20230607,140800,11733970650,29000,29000,29050,29000,780
|
|
20230607,140700,11711323500,29000,29000,29050,29000,965
|
|
20230607,140600,11683327950,29000,29050,29050,29000,1560
|
|
20230607,140500,11638069800,29050,29000,29050,29000,1842
|
|
20230607,140400,11584638850,29000,29000,29050,29000,1372
|
|
20230607,140300,11544835300,29000,29000,29050,29000,1034
|
|
20230607,140200,11514830650,29000,29000,29050,29000,305
|
|
20230607,140100,11505984100,29050,29000,29050,29000,994
|
|
20230607,140000,11477137400,29000,29050,29050,29000,513
|
|
20230607,135900,11462257050,29000,29000,29050,29000,1332
|
|
20230607,135800,11423590200,29000,29000,29050,29000,975
|
|
20230607,135700,11395295100,29000,29000,29050,29000,374
|
|
20230607,135600,11384447550,29050,29050,29050,29000,1250
|
|
20230607,135500,11348154750,29000,29000,29050,29000,564
|
|
20230607,135400,11331791500,29050,29050,29050,29000,975
|
|
20230607,135300,11303491000,29000,29000,29050,29000,393
|
|
20230607,135200,11292089350,29050,29050,29050,29000,352
|
|
20230607,135100,11281875250,29000,29050,29050,29000,994
|
|
20230607,135000,11253032700,29000,29050,29050,29000,403
|
|
20230607,134900,11241332250,29000,29000,29050,29000,599
|
|
20230607,134800,11223956550,29050,29000,29050,29000,1327
|
|
20230607,134700,11185455250,29000,29050,29050,29000,753
|
|
20230607,134600,11163609800,29000,29000,29050,29000,685
|
|
20230607,134500,11143739850,29000,29000,29050,29000,522
|
|
20230607,134400,11128598150,29000,29000,29050,29000,694
|
|
20230607,134300,11108460850,29000,29050,29100,29000,5426
|
|
20230607,134200,10950900050,29050,29050,29100,29050,1383
|
|
20230607,134100,10910715200,29100,29100,29100,29050,647
|
|
20230607,134000,10891907900,29050,29050,29100,29050,3196
|
|
20230607,133900,10799063450,29100,29100,29100,29050,415
|
|
20230607,133800,10786999950,29050,29050,29100,29050,1026
|
|
20230607,133700,10757185850,29050,29050,29100,29050,583
|
|
20230607,133600,10740243100,29050,29050,29100,29050,579
|
|
20230607,133500,10723415750,29050,29100,29100,29050,622
|
|
20230607,133400,10705335100,29050,29050,29100,29050,420
|
|
20230607,133300,10693127700,29050,29050,29100,29050,764
|
|
20230607,133200,10670927200,29050,29050,29100,29050,269
|
|
20230607,133100,10663111350,29050,29100,29100,29050,766
|
|
20230607,133000,10640833000,29100,29100,29150,29100,2707
|
|
20230607,132900,10562050600,29100,29100,29150,29100,5283
|
|
20230607,132800,10408289550,29150,29150,29150,29100,748
|
|
20230607,132700,10386510200,29150,29200,29200,29150,8150
|
|
20230607,132600,10148934900,29150,29150,29200,29150,455
|
|
20230607,132500,10135668250,29150,29150,29200,29150,634
|
|
20230607,132400,10117174750,29150,29150,29200,29150,572
|
|
20230607,132300,10100490050,29150,29150,29200,29150,1993
|
|
20230607,132200,10042382200,29150,29200,29200,29150,538
|
|
20230607,132100,10026693700,29200,29150,29200,29150,547
|
|
20230607,132000,10010737050,29150,29150,29200,29150,184
|
|
20230607,131900,10005372800,29150,29150,29200,29150,656
|
|
20230607,131800,9986241500,29150,29200,29200,29150,322
|
|
20230607,131700,9976848700,29200,29150,29200,29150,716
|
|
20230607,131600,9955970950,29150,29150,29200,29150,676
|
|
20230607,131500,9936261750,29200,29200,29200,29150,2074
|
|
20230607,131400,9875786950,29200,29200,29200,29150,654
|
|
20230607,131300,9856701400,29150,29200,29200,29150,790
|
|
20230607,131200,9833661550,29150,29150,29200,29150,487
|
|
20230607,131100,9819459700,29200,29150,29200,29150,510
|
|
20230607,131000,9804583850,29150,29200,29200,29150,170
|
|
20230607,130900,9799626300,29150,29200,29200,29150,1817
|
|
20230607,130800,9746638300,29200,29150,29200,29150,437
|
|
20230607,130700,9733886800,29150,29150,29200,29150,662
|
|
20230607,130600,9714572850,29200,29200,29200,29150,3296
|
|
20230607,130500,9618357650,29150,29200,29200,29150,328
|
|
20230607,130400,9608789850,29150,29150,29200,29150,520
|
|
20230607,130300,9593616550,29150,29200,29200,29150,686
|
|
20230607,130200,9573595800,29150,29200,29200,29150,503
|
|
20230607,130100,9558921250,29150,29200,29200,29150,496
|
|
20230607,130000,9544452650,29200,29150,29200,29150,325
|
|
20230607,125900,9534971300,29150,29150,29200,29150,513
|
|
20230607,125800,9520004050,29150,29150,29200,29150,461
|
|
20230607,125700,9506546000,29150,29150,29200,29150,3003
|
|
20230607,125600,9418970650,29150,29150,29200,29150,1410
|
|
20230607,125500,9377853550,29150,29150,29200,29150,2388
|
|
20230607,125400,9308133900,29200,29150,29200,29150,479
|
|
20230607,125300,9294159250,29150,29150,29200,29150,2776
|
|
20230607,125200,9213209450,29200,29150,29200,29150,1667
|
|
20230607,125100,9164565700,29200,29150,29200,29150,1486
|
|
20230607,125000,9121197500,29150,29200,29200,29150,435
|
|
20230607,124900,9108508800,29200,29200,29200,29150,1019
|
|
20230607,124800,9078782500,29200,29150,29200,29150,346
|
|
20230607,124700,9068685350,29150,29150,29200,29150,313
|
|
20230607,124600,9059558700,29200,29200,29200,29150,1214
|
|
20230607,124500,9024120300,29200,29200,29200,29150,4058
|
|
20230607,124400,8905635700,29200,29150,29200,29150,263
|
|
20230607,124300,8897962050,29150,29150,29200,29150,337
|
|
20230607,124200,8888136500,29200,29200,29200,29150,345
|
|
20230607,124100,8878071200,29150,29150,29200,29150,1146
|
|
20230607,124000,8844616300,29200,29150,29200,29150,329
|
|
20230607,123900,8835023650,29150,29250,29250,29150,498
|
|
20230607,123800,8820494750,29250,29200,29250,29200,1254
|
|
20230607,123700,8783872600,29200,29200,29250,29200,443
|
|
20230607,123600,8770934800,29250,29200,29250,29200,324
|
|
20230607,123500,8761471400,29250,29250,29250,29200,1138
|
|
20230607,123400,8728199750,29200,29200,29250,29200,301
|
|
20230607,123300,8719408650,29200,29200,29250,29200,851
|
|
20230607,123200,8694552650,29200,29200,29250,29200,225
|
|
20230607,123100,8687977450,29200,29200,29250,29200,819
|
|
20230607,123000,8664059800,29200,29250,29250,29200,756
|
|
20230607,122900,8641976950,29200,29250,29300,29200,6343
|
|
20230607,122800,8456462050,29250,29250,29300,29250,226
|
|
20230607,122700,8449850700,29250,29250,29300,29250,262
|
|
20230607,122600,8442183350,29250,29250,29300,29250,473
|
|
20230607,122500,8428339350,29250,29300,29300,29250,557
|
|
20230607,122400,8412031550,29250,29250,29300,29250,1504
|
|
20230607,122300,8367972350,29250,29250,29300,29250,516
|
|
20230607,122200,8352876300,29250,29250,29300,29250,798
|
|
20230607,122100,8329523700,29250,29250,29300,29250,300
|
|
20230607,122000,8320746650,29250,29250,29300,29250,257
|
|
20230607,121900,8313227650,29250,29250,29300,29250,549
|
|
20230607,121800,8297158550,29250,29250,29300,29250,269
|
|
20230607,121700,8289289150,29300,29250,29300,29250,152
|
|
20230607,121600,8284841200,29250,29300,29300,29250,485
|
|
20230607,121500,8270644200,29250,29300,29300,29250,316
|
|
20230607,121400,8261398900,29250,29200,29300,29200,713
|
|
20230607,121300,8240537500,29250,29200,29300,29200,1148
|
|
20230607,121200,8206993650,29200,29250,29250,29150,2748
|
|
20230607,121100,8126754500,29200,29250,29250,29200,374
|
|
20230607,121000,8115824950,29250,29300,29300,29250,2901
|
|
20230607,120900,8030969400,29250,29250,29300,29250,587
|
|
20230607,120800,8013790000,29250,29300,29300,29250,206
|
|
20230607,120700,8007758900,29300,29250,29300,29250,479
|
|
20230607,120600,7993745600,29250,29300,29300,29250,204
|
|
20230607,120500,7987772300,29300,29250,29300,29250,359
|
|
20230607,120400,7977266100,29300,29300,29300,29250,108
|
|
20230607,120300,7974105200,29250,29250,29300,29250,496
|
|
20230607,120200,7959582400,29250,29250,29300,29250,335
|
|
20230607,120100,7949776950,29300,29250,29300,29250,200
|
|
20230607,120000,7943924550,29250,29250,29300,29250,242
|
|
20230607,115900,7936840700,29250,29250,29300,29250,856
|
|
20230607,115800,7911789000,29250,29250,29300,29250,178
|
|
20230607,115700,7906577250,29250,29300,29300,29250,384
|
|
20230607,115600,7895331800,29300,29200,29300,29200,1459
|
|
20230607,115500,7852655750,29200,29200,29250,29200,506
|
|
20230607,115400,7837876600,29200,29250,29250,29200,806
|
|
20230607,115300,7814308300,29200,29250,29250,29200,277
|
|
20230607,115200,7806214700,29200,29250,29250,29200,280
|
|
20230607,115100,7798032600,29200,29150,29250,29150,494
|
|
20230607,115000,7783604000,29150,29250,29250,29150,478
|
|
20230607,114900,7769634100,29150,29150,29250,29150,2295
|
|
20230607,114800,7702611550,29150,29200,29250,29150,3251
|
|
20230607,114700,7607686800,29250,29200,29250,29200,217
|
|
20230607,114600,7601348150,29200,29200,29250,29200,713
|
|
20230607,114500,7580502950,29250,29200,29250,29200,336
|
|
20230607,114400,7570680950,29200,29200,29250,29200,138
|
|
20230607,114300,7566649450,29200,29200,29250,29200,1808
|
|
20230607,114200,7513791150,29250,29250,29250,29200,493
|
|
20230607,114100,7499393150,29200,29200,29250,29200,586
|
|
20230607,114000,7482277000,29200,29250,29250,29200,300
|
|
20230607,113900,7473516550,29200,29200,29250,29200,915
|
|
20230607,113800,7446768950,29200,29200,29250,29200,196
|
|
20230607,113700,7441041400,29250,29200,29250,29200,1037
|
|
20230607,113600,7410751750,29250,29200,29250,29200,220
|
|
20230607,113500,7404320500,29200,29200,29250,29200,442
|
|
20230607,113400,7391406600,29200,29250,29250,29200,134
|
|
20230607,113300,7387493050,29250,29200,29250,29200,552
|
|
20230607,113200,7371367300,29250,29200,29250,29200,217
|
|
20230607,113100,7365026550,29200,29250,29250,29200,236
|
|
20230607,113000,7358134500,29200,29200,29250,29200,548
|
|
20230607,112900,7342110650,29200,29250,29300,29200,2639
|
|
20230607,112800,7264927850,29250,29300,29300,29250,92
|
|
20230607,112700,7262235200,29300,29300,29300,29250,216
|
|
20230607,112600,7255913400,29250,29250,29300,29250,2585
|
|
20230607,112500,7180280000,29200,29200,29250,29200,473
|
|
20230607,112400,7166459950,29200,29200,29250,29200,574
|
|
20230607,112300,7149691900,29200,29250,29250,29200,267
|
|
20230607,112200,7141888800,29250,29250,29250,29200,894
|
|
20230607,112100,7115774000,29250,29200,29250,29200,438
|
|
20230607,112000,7102977750,29200,29250,29250,29200,279
|
|
20230607,111900,7094824450,29250,29250,29250,29200,672
|
|
20230607,111800,7075179800,29250,29250,29300,29250,3979
|
|
20230607,111700,6958793900,29300,29250,29300,29250,531
|
|
20230607,111600,6943248850,29300,29250,29300,29250,409
|
|
20230607,111500,6931274200,29250,29250,29300,29250,444
|
|
20230607,111400,6918281050,29250,29300,29300,29250,1265
|
|
20230607,111300,6881270250,29300,29250,29300,29250,521
|
|
20230607,111200,6866018650,29250,29300,29300,29250,118
|
|
20230607,111100,6862566350,29250,29300,29300,29250,646
|
|
20230607,111000,6843653250,29300,29250,29300,29250,747
|
|
20230607,110900,6821773800,29250,29250,29300,29250,317
|
|
20230607,110800,6812499000,29250,29250,29300,29250,293
|
|
20230607,110700,6803921500,29250,29250,29300,29250,348
|
|
20230607,110600,6793739850,29300,29250,29300,29250,116
|
|
20230607,110500,6790341600,29300,29250,29300,29250,315
|
|
20230607,110400,6781120100,29250,29250,29300,29250,185
|
|
20230607,110300,6775704300,29250,29200,29300,29200,1578
|
|
20230607,110200,6729540850,29250,29200,29250,29200,820
|
|
20230607,110100,6705563900,29250,29200,29250,29200,149
|
|
20230607,110000,6701212400,29200,29250,29250,29200,196
|
|
20230607,105900,6695480650,29250,29250,29300,29200,850
|
|
20230607,105800,6670636550,29250,29300,29300,29250,285
|
|
20230607,105700,6662297900,29250,29200,29300,29200,593
|
|
20230607,105600,6644942050,29300,29300,29300,29200,2065
|
|
20230607,105500,6584537450,29300,29300,29300,29250,839
|
|
20230607,105400,6559987900,29300,29250,29300,29250,730
|
|
20230607,105300,6538620850,29250,29250,29300,29250,279
|
|
20230607,105200,6530454850,29300,29250,29300,29250,711
|
|
20230607,105100,6509652000,29250,29200,29250,29200,2976
|
|
20230607,105000,6422609100,29250,29200,29250,29200,219
|
|
20230607,104900,6416203800,29200,29300,29350,29200,4850
|
|
20230607,104800,6274164050,29350,29300,29350,29300,742
|
|
20230607,104700,6252411300,29300,29300,29350,29300,205
|
|
20230607,104600,6246399100,29300,29300,29350,29300,475
|
|
20230607,104500,6232473250,29350,29300,29350,29300,272
|
|
20230607,104400,6224499600,29350,29300,29350,29300,364
|
|
20230607,104300,6213830800,29350,29250,29350,29250,3159
|
|
20230607,104200,6121256500,29250,29250,29300,29250,1827
|
|
20230607,104100,6067764200,29250,29250,29300,29250,190
|
|
20230607,104000,6062204700,29250,29250,29300,29250,296
|
|
20230607,103900,6053537800,29250,29300,29300,29250,793
|
|
20230607,103800,6030336100,29250,29300,29300,29250,370
|
|
20230607,103700,6019502500,29250,29250,29300,29250,265
|
|
20230607,103600,6011743200,29250,29250,29300,29250,190
|
|
20230607,103500,6006185450,29300,29300,29300,29250,380
|
|
20230607,103400,5995055950,29250,29300,29300,29250,369
|
|
20230607,103300,5984256050,29250,29250,29300,29250,131
|
|
20230607,103200,5980423900,29250,29250,29300,29250,1321
|
|
20230607,103100,5941752900,29250,29250,29250,29250,259
|
|
20230607,103000,5934177150,29250,29200,29300,29200,7187
|
|
20230607,102900,5723775150,29250,29200,29250,29200,317
|
|
20230607,102800,5714504300,29200,29250,29250,29200,139
|
|
20230607,102700,5710443700,29250,29200,29250,29150,2551
|
|
20230607,102600,5635950150,29150,29200,29200,29150,2483
|
|
20230607,102500,5563457350,29200,29150,29200,29150,2925
|
|
20230607,102400,5478098750,29150,29200,29200,29150,454
|
|
20230607,102300,5464853700,29150,29150,29200,29150,34
|
|
20230607,102200,5463862000,29150,29200,29200,29150,253
|
|
20230607,102100,5456481850,29150,29200,29200,29150,771
|
|
20230607,102000,5433998400,29200,29200,29250,29150,4955
|
|
20230607,101900,5289291550,29150,29150,29200,29150,2360
|
|
20230607,101800,5220382850,29200,29150,29200,29150,411
|
|
20230607,101700,5208395050,29150,29150,29200,29150,297
|
|
20230607,101600,5199729050,29150,29200,29250,29150,2913
|
|
20230607,101500,5114669800,29200,29250,29250,29200,346
|
|
20230607,101400,5104565600,29250,29150,29300,29150,6671
|
|
20230607,101300,4909609500,29200,29150,29200,29150,309
|
|
20230607,101200,4900594250,29150,29200,29200,29150,803
|
|
20230607,101100,4877169200,29150,29200,29200,29150,526
|
|
20230607,101000,4861821750,29150,29150,29200,29150,755
|
|
20230607,100900,4839801000,29150,29150,29200,29150,278
|
|
20230607,100800,4831694650,29150,29150,29200,29100,3345
|
|
20230607,100700,4734170700,29150,29100,29150,29100,722
|
|
20230607,100600,4713135500,29100,29100,29150,29100,112
|
|
20230607,100500,4709875900,29150,29150,29150,29100,964
|
|
20230607,100400,4681811850,29150,29250,29250,29100,5823
|
|
20230607,100300,4511944800,29250,29200,29250,29200,750
|
|
20230607,100200,4490030100,29200,29150,29250,29150,3409
|
|
20230607,100100,4390507250,29200,29150,29200,29150,1996
|
|
20230607,100000,4332315800,29200,29200,29200,29150,1237
|
|
20230607,095900,4296203750,29150,29200,29200,29150,643
|
|
20230607,095800,4277434850,29150,29150,29200,29150,435
|
|
20230607,095700,4264748850,29200,29150,29200,29150,374
|
|
20230607,095600,4253838350,29200,29150,29200,29150,318
|
|
20230607,095500,4244559900,29150,29150,29200,29150,332
|
|
20230607,095400,4234874150,29200,29250,29250,29150,1259
|
|
20230607,095300,4198114950,29250,29200,29250,29150,1900
|
|
20230607,095200,4142633800,29200,29200,29250,29200,4085
|
|
20230607,095100,4023351450,29200,29250,29250,29200,419
|
|
20230607,095000,4011106000,29200,29200,29250,29200,202
|
|
20230607,094900,4005204850,29250,29250,29250,29250,8
|
|
20230607,094800,4004970850,29200,29200,29200,29200,122
|
|
20230607,094700,4001408450,29200,29250,29250,29200,2986
|
|
20230607,094600,3914117850,29250,29250,29300,29250,167
|
|
20230607,094500,3909230200,29250,29250,29250,29200,1416
|
|
20230607,094400,3867819050,29250,29200,29250,29200,38
|
|
20230607,094300,3866709300,29200,29250,29300,29200,2782
|
|
20230607,094200,3785334350,29250,29150,29250,29150,923
|
|
20230607,094100,3758378550,29150,29200,29250,29150,1864
|
|
20230607,094000,3703946200,29200,29200,29250,29150,618
|
|
20230607,093900,3685902200,29150,29200,29250,29150,1100
|
|
20230607,093800,3653778800,29200,29250,29250,29200,3024
|
|
20230607,093700,3565466450,29200,29250,29250,29200,25
|
|
20230607,093600,3564735650,29200,29250,29250,29200,101
|
|
20230607,093500,3561781700,29250,29150,29250,29150,1264
|
|
20230607,093400,3524870550,29150,29250,29250,29150,2504
|
|
20230607,093300,3451753800,29250,29200,29250,29200,303
|
|
20230607,093200,3442900250,29250,29250,29250,29200,1442
|
|
20230607,093100,3400765850,29150,29250,29250,29150,2702
|
|
20230607,093000,3321849150,29200,29200,29250,29200,4140
|
|
20230607,092900,3200960950,29200,29250,29250,29200,386
|
|
20230607,092800,3189689100,29250,29250,29250,29200,943
|
|
20230607,092700,3162111750,29250,29300,29300,29200,11032
|
|
20230607,092600,2839294600,29250,29300,29300,29250,366
|
|
20230607,092500,2828588350,29300,29250,29300,29200,1073
|
|
20230607,092400,2797190750,29250,29250,29300,29200,4565
|
|
20230607,092300,2663680250,29250,29300,29300,29250,1605
|
|
20230607,092200,2616733300,29300,29300,29350,29250,961
|
|
20230607,092100,2588575600,29300,29250,29350,29200,3641
|
|
20230607,092000,2482058000,29200,29300,29300,29200,2212
|
|
20230607,091900,2417361450,29300,29200,29350,29200,2126
|
|
20230607,091800,2355086450,29200,29200,29200,29150,1361
|
|
20230607,091700,2315348250,29150,29150,29200,29100,1842
|
|
20230607,091600,2261662150,29150,29150,29150,29100,872
|
|
20230607,091500,2236243500,29150,29150,29150,29100,546
|
|
20230607,091400,2220333050,29100,29150,29150,29100,141
|
|
20230607,091300,2216226250,29150,29100,29200,29100,2241
|
|
20230607,091200,2150911650,29100,29100,29100,29050,1144
|
|
20230607,091100,2117621700,29050,29100,29100,29050,958
|
|
20230607,091000,2089772000,29050,28950,29150,28950,6323
|
|
20230607,090900,1906302050,29000,29050,29050,28950,5064
|
|
20230607,090800,1759450250,29000,29050,29100,29000,4445
|
|
20230607,090700,1630316950,29050,29050,29100,29050,2105
|
|
20230607,090600,1569134250,29100,29150,29200,29050,12122
|
|
20230607,090500,1216144300,29100,29150,29150,29100,2558
|
|
20230607,090400,1141660350,29200,29250,29250,29100,10047
|
|
20230607,090300,848506100,29250,29150,29300,29150,7120
|
|
20230607,090200,640474400,29200,29150,29200,29150,3487
|
|
20230607,090100,538759950,29150,29250,29300,29150,5552
|
|
20230607,090000,376507450,29300,29450,29500,29300,12786
|