900 lines
48 KiB
CSV
900 lines
48 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230621,235700,15992534250,28050,28050,28050,28050,53148
|
|
20230621,235600,15992534250,28050,28050,28050,28050,0
|
|
20230621,235500,15992534250,28050,28050,28050,28050,0
|
|
20230621,235400,15992534250,28050,28050,28050,28050,0
|
|
20230621,235300,15992534250,28050,28050,28050,28050,0
|
|
20230621,235200,15992534250,28050,28050,28050,28050,0
|
|
20230621,235100,15992534250,28050,28050,28050,28050,0
|
|
20230621,235000,15992534250,28050,28050,28050,28050,0
|
|
20230621,234900,15992534250,28050,28050,28050,28050,0
|
|
20230621,234800,15992534250,28050,28050,28050,28050,0
|
|
20230621,234700,15992534250,28050,28050,28050,28050,0
|
|
20230621,234600,15992534250,28050,28050,28050,28050,0
|
|
20230621,234500,15992534250,28050,28050,28050,28050,0
|
|
20230621,234400,15992534250,28050,28050,28050,28050,0
|
|
20230621,234300,15992534250,28050,28050,28050,28050,0
|
|
20230621,234200,15992534250,28050,28050,28050,28050,0
|
|
20230621,234100,15992534250,28050,28050,28050,28050,0
|
|
20230621,234000,15992534250,28050,28050,28050,28050,0
|
|
20230621,233900,15992534250,28050,28050,28050,28050,0
|
|
20230621,233800,15992534250,28050,28050,28050,28050,0
|
|
20230621,233700,15992534250,28050,28050,28050,28050,0
|
|
20230621,233600,15992534250,28050,28050,28050,28050,0
|
|
20230621,233500,15992534250,28050,28050,28050,28050,0
|
|
20230621,233400,15992534250,28050,28050,28050,28050,0
|
|
20230621,233300,15992534250,28050,28050,28050,28050,0
|
|
20230621,233200,15992534250,28050,28050,28050,28050,0
|
|
20230621,233100,15992534250,28050,28050,28050,28050,0
|
|
20230621,233000,15992534250,28050,28050,28050,28050,0
|
|
20230621,232900,15992534250,28050,28050,28050,28050,0
|
|
20230621,232800,15992534250,28050,28050,28050,28050,0
|
|
20230621,232700,15992534250,28050,28050,28050,28050,53148
|
|
20230621,232600,15992534250,28050,28050,28050,28050,0
|
|
20230621,232500,15992534250,28050,28050,28050,28050,0
|
|
20230621,232400,15992534250,28050,28050,28050,28050,0
|
|
20230621,232300,15992534250,28050,28050,28050,28050,0
|
|
20230621,232200,15992534250,28050,28050,28050,28050,0
|
|
20230621,232100,15992534250,28050,28050,28050,28050,0
|
|
20230621,232000,15992534250,28050,28050,28050,28050,0
|
|
20230621,231900,15992534250,28050,28050,28050,28050,0
|
|
20230621,231800,15992534250,28050,28050,28050,28050,0
|
|
20230621,231700,15992534250,28050,28050,28050,28050,0
|
|
20230621,231600,15992534250,28050,28050,28050,28050,0
|
|
20230621,231500,15992534250,28050,28050,28050,28050,0
|
|
20230621,231400,15992534250,28050,28050,28050,28050,0
|
|
20230621,231300,15992534250,28050,28050,28050,28050,0
|
|
20230621,231200,15992534250,28050,28050,28050,28050,0
|
|
20230621,231100,15992534250,28050,28050,28050,28050,0
|
|
20230621,231000,15992534250,28050,28050,28050,28050,0
|
|
20230621,230900,15992534250,28050,28050,28050,28050,0
|
|
20230621,230800,15992534250,28050,28050,28050,28050,0
|
|
20230621,230700,15992534250,28050,28050,28050,28050,0
|
|
20230621,230600,15992534250,28050,28050,28050,28050,0
|
|
20230621,230500,15992534250,28050,28050,28050,28050,0
|
|
20230621,230400,15992534250,28050,28050,28050,28050,0
|
|
20230621,230300,15992534250,28050,28050,28050,28050,0
|
|
20230621,230200,15992534250,28050,28050,28050,28050,0
|
|
20230621,230100,15992534250,28050,28050,28050,28050,0
|
|
20230621,230000,15992534250,28050,28050,28050,28050,0
|
|
20230621,225900,15992534250,28050,28050,28050,28050,0
|
|
20230621,225800,15992534250,28050,28050,28050,28050,0
|
|
20230621,225700,15992534250,28050,28050,28050,28050,53148
|
|
20230621,225600,15992534250,28050,28050,28050,28050,0
|
|
20230621,225500,15992534250,28050,28050,28050,28050,0
|
|
20230621,225400,15992534250,28050,28050,28050,28050,0
|
|
20230621,225300,15992534250,28050,28050,28050,28050,0
|
|
20230621,225200,15992534250,28050,28050,28050,28050,0
|
|
20230621,225100,15992534250,28050,28050,28050,28050,0
|
|
20230621,225000,15992534250,28050,28050,28050,28050,0
|
|
20230621,224900,15992534250,28050,28050,28050,28050,0
|
|
20230621,224800,15992534250,28050,28050,28050,28050,0
|
|
20230621,224700,15992534250,28050,28050,28050,28050,0
|
|
20230621,224600,15992534250,28050,28050,28050,28050,0
|
|
20230621,224500,15992534250,28050,28050,28050,28050,0
|
|
20230621,224400,15992534250,28050,28050,28050,28050,0
|
|
20230621,224300,15992534250,28050,28050,28050,28050,0
|
|
20230621,224200,15992534250,28050,28050,28050,28050,0
|
|
20230621,224100,15992534250,28050,28050,28050,28050,0
|
|
20230621,224000,15992534250,28050,28050,28050,28050,0
|
|
20230621,223900,15992534250,28050,28050,28050,28050,0
|
|
20230621,223800,15992534250,28050,28050,28050,28050,0
|
|
20230621,223700,15992534250,28050,28050,28050,28050,0
|
|
20230621,223600,15992534250,28050,28050,28050,28050,0
|
|
20230621,223500,15992534250,28050,28050,28050,28050,0
|
|
20230621,223400,15992534250,28050,28050,28050,28050,0
|
|
20230621,223300,15992534250,28050,28050,28050,28050,0
|
|
20230621,223200,15992534250,28050,28050,28050,28050,0
|
|
20230621,223100,15992534250,28050,28050,28050,28050,0
|
|
20230621,223000,15992534250,28050,28050,28050,28050,0
|
|
20230621,222900,15992534250,28050,28050,28050,28050,0
|
|
20230621,222800,15992534250,28050,28050,28050,28050,0
|
|
20230621,222700,15992534250,28050,28050,28050,28050,53148
|
|
20230621,222600,15992534250,28050,28050,28050,28050,0
|
|
20230621,222500,15992534250,28050,28050,28050,28050,0
|
|
20230621,222400,15992534250,28050,28050,28050,28050,0
|
|
20230621,222300,15992534250,28050,28050,28050,28050,0
|
|
20230621,222200,15992534250,28050,28050,28050,28050,0
|
|
20230621,222100,15992534250,28050,28050,28050,28050,0
|
|
20230621,222000,15992534250,28050,28050,28050,28050,0
|
|
20230621,221900,15992534250,28050,28050,28050,28050,0
|
|
20230621,221800,15992534250,28050,28050,28050,28050,0
|
|
20230621,221700,15992534250,28050,28050,28050,28050,0
|
|
20230621,221600,15992534250,28050,28050,28050,28050,0
|
|
20230621,221500,15992534250,28050,28050,28050,28050,0
|
|
20230621,221400,15992534250,28050,28050,28050,28050,0
|
|
20230621,221300,15992534250,28050,28050,28050,28050,0
|
|
20230621,221200,15992534250,28050,28050,28050,28050,0
|
|
20230621,221100,15992534250,28050,28050,28050,28050,0
|
|
20230621,221000,15992534250,28050,28050,28050,28050,0
|
|
20230621,220900,15992534250,28050,28050,28050,28050,0
|
|
20230621,220800,15992534250,28050,28050,28050,28050,0
|
|
20230621,220700,15992534250,28050,28050,28050,28050,0
|
|
20230621,220600,15992534250,28050,28050,28050,28050,0
|
|
20230621,220500,15992534250,28050,28050,28050,28050,0
|
|
20230621,220400,15992534250,28050,28050,28050,28050,0
|
|
20230621,220300,15992534250,28050,28050,28050,28050,0
|
|
20230621,220200,15992534250,28050,28050,28050,28050,0
|
|
20230621,220100,15992534250,28050,28050,28050,28050,0
|
|
20230621,220000,15992534250,28050,28050,28050,28050,0
|
|
20230621,215900,15992534250,28050,28050,28050,28050,0
|
|
20230621,215800,15992534250,28050,28050,28050,28050,0
|
|
20230621,215700,15992534250,28050,28050,28050,28050,53148
|
|
20230621,215600,15992534250,28050,28050,28050,28050,0
|
|
20230621,215500,15992534250,28050,28050,28050,28050,0
|
|
20230621,215400,15992534250,28050,28050,28050,28050,0
|
|
20230621,215300,15992534250,28050,28050,28050,28050,0
|
|
20230621,215200,15992534250,28050,28050,28050,28050,0
|
|
20230621,215100,15992534250,28050,28050,28050,28050,0
|
|
20230621,215000,15992534250,28050,28050,28050,28050,0
|
|
20230621,214900,15992534250,28050,28050,28050,28050,0
|
|
20230621,214800,15992534250,28050,28050,28050,28050,0
|
|
20230621,214700,15992534250,28050,28050,28050,28050,0
|
|
20230621,214600,15992534250,28050,28050,28050,28050,0
|
|
20230621,214500,15992534250,28050,28050,28050,28050,0
|
|
20230621,214400,15992534250,28050,28050,28050,28050,0
|
|
20230621,214300,15992534250,28050,28050,28050,28050,0
|
|
20230621,214200,15992534250,28050,28050,28050,28050,0
|
|
20230621,214100,15992534250,28050,28050,28050,28050,0
|
|
20230621,214000,15992534250,28050,28050,28050,28050,0
|
|
20230621,213900,15992534250,28050,28050,28050,28050,0
|
|
20230621,213800,15992534250,28050,28050,28050,28050,0
|
|
20230621,213700,15992534250,28050,28050,28050,28050,0
|
|
20230621,213600,15992534250,28050,28050,28050,28050,0
|
|
20230621,213500,15992534250,28050,28050,28050,28050,0
|
|
20230621,213400,15992534250,28050,28050,28050,28050,0
|
|
20230621,213300,15992534250,28050,28050,28050,28050,0
|
|
20230621,213200,15992534250,28050,28050,28050,28050,0
|
|
20230621,213100,15992534250,28050,28050,28050,28050,0
|
|
20230621,213000,15992534250,28050,28050,28050,28050,0
|
|
20230621,212900,15992534250,28050,28050,28050,28050,0
|
|
20230621,212800,15992534250,28050,28050,28050,28050,0
|
|
20230621,212700,15992534250,28050,28050,28050,28050,53148
|
|
20230621,212600,15992534250,28050,28050,28050,28050,0
|
|
20230621,212500,15992534250,28050,28050,28050,28050,0
|
|
20230621,212400,15992534250,28050,28050,28050,28050,0
|
|
20230621,212300,15992534250,28050,28050,28050,28050,0
|
|
20230621,212200,15992534250,28050,28050,28050,28050,0
|
|
20230621,212100,15992534250,28050,28050,28050,28050,0
|
|
20230621,212000,15992534250,28050,28050,28050,28050,0
|
|
20230621,211900,15992534250,28050,28050,28050,28050,0
|
|
20230621,211800,15992534250,28050,28050,28050,28050,0
|
|
20230621,211700,15992534250,28050,28050,28050,28050,0
|
|
20230621,211600,15992534250,28050,28050,28050,28050,0
|
|
20230621,211500,15992534250,28050,28050,28050,28050,0
|
|
20230621,211400,15992534250,28050,28050,28050,28050,0
|
|
20230621,211300,15992534250,28050,28050,28050,28050,0
|
|
20230621,211200,15992534250,28050,28050,28050,28050,0
|
|
20230621,211100,15992534250,28050,28050,28050,28050,0
|
|
20230621,211000,15992534250,28050,28050,28050,28050,0
|
|
20230621,210900,15992534250,28050,28050,28050,28050,0
|
|
20230621,210800,15992534250,28050,28050,28050,28050,0
|
|
20230621,210700,15992534250,28050,28050,28050,28050,0
|
|
20230621,210600,15992534250,28050,28050,28050,28050,0
|
|
20230621,210500,15992534250,28050,28050,28050,28050,0
|
|
20230621,210400,15992534250,28050,28050,28050,28050,0
|
|
20230621,210300,15992534250,28050,28050,28050,28050,0
|
|
20230621,210200,15992534250,28050,28050,28050,28050,0
|
|
20230621,210100,15992534250,28050,28050,28050,28050,0
|
|
20230621,210000,15992534250,28050,28050,28050,28050,0
|
|
20230621,205900,15992534250,28050,28050,28050,28050,0
|
|
20230621,205800,15992534250,28050,28050,28050,28050,0
|
|
20230621,205700,15992534250,28050,28050,28050,28050,53148
|
|
20230621,205600,15992534250,28050,28050,28050,28050,0
|
|
20230621,205500,15992534250,28050,28050,28050,28050,0
|
|
20230621,205400,15992534250,28050,28050,28050,28050,0
|
|
20230621,205300,15992534250,28050,28050,28050,28050,0
|
|
20230621,205200,15992534250,28050,28050,28050,28050,0
|
|
20230621,205100,15992534250,28050,28050,28050,28050,0
|
|
20230621,205000,15992534250,28050,28050,28050,28050,0
|
|
20230621,204900,15992534250,28050,28050,28050,28050,0
|
|
20230621,204800,15992534250,28050,28050,28050,28050,0
|
|
20230621,204700,15992534250,28050,28050,28050,28050,0
|
|
20230621,204600,15992534250,28050,28050,28050,28050,0
|
|
20230621,204500,15992534250,28050,28050,28050,28050,0
|
|
20230621,204400,15992534250,28050,28050,28050,28050,0
|
|
20230621,204300,15992534250,28050,28050,28050,28050,0
|
|
20230621,204200,15992534250,28050,28050,28050,28050,0
|
|
20230621,204100,15992534250,28050,28050,28050,28050,0
|
|
20230621,204000,15992534250,28050,28050,28050,28050,0
|
|
20230621,203900,15992534250,28050,28050,28050,28050,0
|
|
20230621,203800,15992534250,28050,28050,28050,28050,0
|
|
20230621,203700,15992534250,28050,28050,28050,28050,0
|
|
20230621,203600,15992534250,28050,28050,28050,28050,0
|
|
20230621,203500,15992534250,28050,28050,28050,28050,0
|
|
20230621,203400,15992534250,28050,28050,28050,28050,0
|
|
20230621,203300,15992534250,28050,28050,28050,28050,0
|
|
20230621,203200,15992534250,28050,28050,28050,28050,0
|
|
20230621,203100,15992534250,28050,28050,28050,28050,0
|
|
20230621,203000,15992534250,28050,28050,28050,28050,0
|
|
20230621,202900,15992534250,28050,28050,28050,28050,0
|
|
20230621,202800,15992534250,28050,28050,28050,28050,0
|
|
20230621,202700,15992534250,28050,28050,28050,28050,53148
|
|
20230621,202600,15992534250,28050,28050,28050,28050,0
|
|
20230621,202500,15992534250,28050,28050,28050,28050,0
|
|
20230621,202400,15992534250,28050,28050,28050,28050,0
|
|
20230621,202300,15992534250,28050,28050,28050,28050,0
|
|
20230621,202200,15992534250,28050,28050,28050,28050,0
|
|
20230621,202100,15992534250,28050,28050,28050,28050,0
|
|
20230621,202000,15992534250,28050,28050,28050,28050,0
|
|
20230621,201900,15992534250,28050,28050,28050,28050,0
|
|
20230621,201800,15992534250,28050,28050,28050,28050,0
|
|
20230621,201700,15992534250,28050,28050,28050,28050,0
|
|
20230621,201600,15992534250,28050,28050,28050,28050,0
|
|
20230621,201500,15992534250,28050,28050,28050,28050,0
|
|
20230621,201400,15992534250,28050,28050,28050,28050,0
|
|
20230621,201300,15992534250,28050,28050,28050,28050,0
|
|
20230621,201200,15992534250,28050,28050,28050,28050,0
|
|
20230621,201100,15992534250,28050,28050,28050,28050,0
|
|
20230621,201000,15992534250,28050,28050,28050,28050,0
|
|
20230621,200900,15992534250,28050,28050,28050,28050,0
|
|
20230621,200800,15992534250,28050,28050,28050,28050,0
|
|
20230621,200700,15992534250,28050,28050,28050,28050,0
|
|
20230621,200600,15992534250,28050,28050,28050,28050,0
|
|
20230621,200500,15992534250,28050,28050,28050,28050,0
|
|
20230621,200400,15992534250,28050,28050,28050,28050,0
|
|
20230621,200300,15992534250,28050,28050,28050,28050,0
|
|
20230621,200200,15992534250,28050,28050,28050,28050,0
|
|
20230621,200100,15992534250,28050,28050,28050,28050,0
|
|
20230621,200000,15992534250,28050,28050,28050,28050,0
|
|
20230621,195900,15992534250,28050,28050,28050,28050,0
|
|
20230621,195800,15992534250,28050,28050,28050,28050,0
|
|
20230621,195700,15992534250,28050,28050,28050,28050,53148
|
|
20230621,195600,15992534250,28050,28050,28050,28050,0
|
|
20230621,195500,15992534250,28050,28050,28050,28050,0
|
|
20230621,195400,15992534250,28050,28050,28050,28050,0
|
|
20230621,195300,15992534250,28050,28050,28050,28050,0
|
|
20230621,195200,15992534250,28050,28050,28050,28050,0
|
|
20230621,195100,15992534250,28050,28050,28050,28050,0
|
|
20230621,195000,15992534250,28050,28050,28050,28050,0
|
|
20230621,194900,15992534250,28050,28050,28050,28050,0
|
|
20230621,194800,15992534250,28050,28050,28050,28050,0
|
|
20230621,194700,15992534250,28050,28050,28050,28050,0
|
|
20230621,194600,15992534250,28050,28050,28050,28050,0
|
|
20230621,194500,15992534250,28050,28050,28050,28050,0
|
|
20230621,194400,15992534250,28050,28050,28050,28050,0
|
|
20230621,194300,15992534250,28050,28050,28050,28050,0
|
|
20230621,194200,15992534250,28050,28050,28050,28050,0
|
|
20230621,194100,15992534250,28050,28050,28050,28050,0
|
|
20230621,194000,15992534250,28050,28050,28050,28050,0
|
|
20230621,193900,15992534250,28050,28050,28050,28050,0
|
|
20230621,193800,15992534250,28050,28050,28050,28050,0
|
|
20230621,193700,15992534250,28050,28050,28050,28050,0
|
|
20230621,193600,15992534250,28050,28050,28050,28050,0
|
|
20230621,193500,15992534250,28050,28050,28050,28050,0
|
|
20230621,193400,15992534250,28050,28050,28050,28050,0
|
|
20230621,193300,15992534250,28050,28050,28050,28050,0
|
|
20230621,193200,15992534250,28050,28050,28050,28050,0
|
|
20230621,193100,15992534250,28050,28050,28050,28050,0
|
|
20230621,193000,15992534250,28050,28050,28050,28050,0
|
|
20230621,192900,15992534250,28050,28050,28050,28050,0
|
|
20230621,192800,15992534250,28050,28050,28050,28050,0
|
|
20230621,192700,15992534250,28050,28050,28050,28050,53148
|
|
20230621,192600,15992534250,28050,28050,28050,28050,0
|
|
20230621,192500,15992534250,28050,28050,28050,28050,0
|
|
20230621,192400,15992534250,28050,28050,28050,28050,0
|
|
20230621,192300,15992534250,28050,28050,28050,28050,0
|
|
20230621,192200,15992534250,28050,28050,28050,28050,0
|
|
20230621,192100,15992534250,28050,28050,28050,28050,0
|
|
20230621,192000,15992534250,28050,28050,28050,28050,0
|
|
20230621,191900,15992534250,28050,28050,28050,28050,0
|
|
20230621,191800,15992534250,28050,28050,28050,28050,0
|
|
20230621,191700,15992534250,28050,28050,28050,28050,0
|
|
20230621,191600,15992534250,28050,28050,28050,28050,0
|
|
20230621,191500,15992534250,28050,28050,28050,28050,0
|
|
20230621,191400,15992534250,28050,28050,28050,28050,0
|
|
20230621,191300,15992534250,28050,28050,28050,28050,0
|
|
20230621,191200,15992534250,28050,28050,28050,28050,0
|
|
20230621,191100,15992534250,28050,28050,28050,28050,0
|
|
20230621,191000,15992534250,28050,28050,28050,28050,0
|
|
20230621,190900,15992534250,28050,28050,28050,28050,0
|
|
20230621,190800,15992534250,28050,28050,28050,28050,0
|
|
20230621,190700,15992534250,28050,28050,28050,28050,0
|
|
20230621,190600,15992534250,28050,28050,28050,28050,0
|
|
20230621,190500,15992534250,28050,28050,28050,28050,0
|
|
20230621,190400,15992534250,28050,28050,28050,28050,0
|
|
20230621,190300,15992534250,28050,28050,28050,28050,0
|
|
20230621,190200,15992534250,28050,28050,28050,28050,0
|
|
20230621,190100,15992534250,28050,28050,28050,28050,0
|
|
20230621,190000,15992534250,28050,28050,28050,28050,0
|
|
20230621,185900,15992534250,28050,28050,28050,28050,0
|
|
20230621,185800,15992534250,28050,28050,28050,28050,0
|
|
20230621,185700,15992534250,28050,28050,28050,28050,53148
|
|
20230621,185600,15992534250,28050,28050,28050,28050,0
|
|
20230621,185500,15992534250,28050,28050,28050,28050,0
|
|
20230621,185400,15992534250,28050,28050,28050,28050,0
|
|
20230621,185300,15992534250,28050,28050,28050,28050,0
|
|
20230621,185200,15992534250,28050,28050,28050,28050,0
|
|
20230621,185100,15992534250,28050,28050,28050,28050,0
|
|
20230621,185000,15992534250,28050,28050,28050,28050,0
|
|
20230621,184900,15992534250,28050,28050,28050,28050,0
|
|
20230621,184800,15992534250,28050,28050,28050,28050,0
|
|
20230621,184700,15992534250,28050,28050,28050,28050,0
|
|
20230621,184600,15992534250,28050,28050,28050,28050,0
|
|
20230621,184500,15992534250,28050,28050,28050,28050,0
|
|
20230621,184400,15992534250,28050,28050,28050,28050,0
|
|
20230621,184300,15992534250,28050,28050,28050,28050,0
|
|
20230621,184200,15992534250,28050,28050,28050,28050,0
|
|
20230621,184100,15992534250,28050,28050,28050,28050,0
|
|
20230621,184000,15992534250,28050,28050,28050,28050,0
|
|
20230621,183900,15992534250,28050,28050,28050,28050,0
|
|
20230621,183800,15992534250,28050,28050,28050,28050,0
|
|
20230621,183700,15992534250,28050,28050,28050,28050,0
|
|
20230621,183600,15992534250,28050,28050,28050,28050,0
|
|
20230621,183500,15992534250,28050,28050,28050,28050,0
|
|
20230621,183400,15992534250,28050,28050,28050,28050,0
|
|
20230621,183300,15992534250,28050,28050,28050,28050,0
|
|
20230621,183200,15992534250,28050,28050,28050,28050,0
|
|
20230621,183100,15992534250,28050,28050,28050,28050,0
|
|
20230621,183000,15992534250,28050,28050,28050,28050,0
|
|
20230621,182900,15992534250,28050,28050,28050,28050,0
|
|
20230621,182800,15992534250,28050,28050,28050,28050,0
|
|
20230621,182700,15992534250,28050,28050,28050,28050,53148
|
|
20230621,182600,15992534250,28050,28050,28050,28050,0
|
|
20230621,182500,15992534250,28050,28050,28050,28050,0
|
|
20230621,182400,15992534250,28050,28050,28050,28050,0
|
|
20230621,182300,15992534250,28050,28050,28050,28050,0
|
|
20230621,182200,15992534250,28050,28050,28050,28050,0
|
|
20230621,182100,15992534250,28050,28050,28050,28050,0
|
|
20230621,182000,15992534250,28050,28050,28050,28050,0
|
|
20230621,181900,15992534250,28050,28050,28050,28050,0
|
|
20230621,181800,15992534250,28050,28050,28050,28050,0
|
|
20230621,181700,15992534250,28050,28050,28050,28050,0
|
|
20230621,181600,15992534250,28050,28050,28050,28050,0
|
|
20230621,181500,15992534250,28050,28050,28050,28050,0
|
|
20230621,181400,15992534250,28050,28050,28050,28050,0
|
|
20230621,181300,15992534250,28050,28050,28050,28050,0
|
|
20230621,181200,15992534250,28050,28050,28050,28050,0
|
|
20230621,181100,15992534250,28050,28050,28050,28050,0
|
|
20230621,181000,15992534250,28050,28050,28050,28050,0
|
|
20230621,180900,15992534250,28050,28050,28050,28050,0
|
|
20230621,180800,15992534250,28050,28050,28050,28050,0
|
|
20230621,180700,15992534250,28050,28050,28050,28050,0
|
|
20230621,180600,15992534250,28050,28050,28050,28050,0
|
|
20230621,180500,15992534250,28050,28050,28050,28050,0
|
|
20230621,180400,15992534250,28050,28050,28050,28050,0
|
|
20230621,180300,15992534250,28050,28050,28050,28050,0
|
|
20230621,180200,15992534250,28050,28050,28050,28050,0
|
|
20230621,180100,15992534250,28050,28050,28050,28050,0
|
|
20230621,180000,15992534250,28050,28050,28050,28050,0
|
|
20230621,175900,15992534250,28050,28050,28050,28050,0
|
|
20230621,175800,15992534250,28050,28050,28050,28050,0
|
|
20230621,175700,15992534250,28050,28050,28050,28050,53148
|
|
20230621,175600,15992534250,28050,28050,28050,28050,0
|
|
20230621,175500,15992534250,28050,28050,28050,28050,0
|
|
20230621,175400,15992534250,28050,28050,28050,28050,0
|
|
20230621,175300,15992534250,28050,28050,28050,28050,0
|
|
20230621,175200,15992534250,28050,28050,28050,28050,0
|
|
20230621,175100,15992534250,28050,28050,28050,28050,0
|
|
20230621,175000,15992534250,28050,28050,28050,28050,0
|
|
20230621,174900,15992534250,28050,28050,28050,28050,0
|
|
20230621,174800,15992534250,28050,28050,28050,28050,0
|
|
20230621,174700,15992534250,28050,28050,28050,28050,0
|
|
20230621,174600,15992534250,28050,28050,28050,28050,0
|
|
20230621,174500,15992534250,28050,28050,28050,28050,0
|
|
20230621,174400,15992534250,28050,28050,28050,28050,0
|
|
20230621,174300,15992534250,28050,28050,28050,28050,0
|
|
20230621,174200,15992534250,28050,28050,28050,28050,0
|
|
20230621,174100,15992534250,28050,28050,28050,28050,0
|
|
20230621,174000,15992534250,28050,28050,28050,28050,0
|
|
20230621,173900,15992534250,28050,28050,28050,28050,0
|
|
20230621,173800,15992534250,28050,28050,28050,28050,0
|
|
20230621,173700,15992534250,28050,28050,28050,28050,0
|
|
20230621,173600,15992534250,28050,28050,28050,28050,0
|
|
20230621,173500,15992534250,28050,28050,28050,28050,0
|
|
20230621,173400,15992534250,28050,28050,28050,28050,0
|
|
20230621,173300,15992534250,28050,28050,28050,28050,0
|
|
20230621,173200,15992534250,28050,28050,28050,28050,0
|
|
20230621,173100,15992534250,28050,28050,28050,28050,0
|
|
20230621,173000,15992534250,28050,28050,28050,28050,0
|
|
20230621,172900,15992534250,28050,28050,28050,28050,0
|
|
20230621,172800,15992534250,28050,28050,28050,28050,0
|
|
20230621,172700,15992534250,28050,28050,28050,28050,53148
|
|
20230621,172600,15992534250,28050,28050,28050,28050,0
|
|
20230621,172500,15992534250,28050,28050,28050,28050,0
|
|
20230621,172400,15992534250,28050,28050,28050,28050,0
|
|
20230621,172300,15992534250,28050,28050,28050,28050,0
|
|
20230621,172200,15992534250,28050,28050,28050,28050,0
|
|
20230621,172100,15992534250,28050,28050,28050,28050,0
|
|
20230621,172000,15992534250,28050,28050,28050,28050,0
|
|
20230621,171900,15992534250,28050,28050,28050,28050,0
|
|
20230621,171800,15992534250,28050,28050,28050,28050,0
|
|
20230621,171700,15992534250,28050,28050,28050,28050,0
|
|
20230621,171600,15992534250,28050,28050,28050,28050,0
|
|
20230621,171500,15992534250,28050,28050,28050,28050,0
|
|
20230621,171400,15992534250,28050,28050,28050,28050,0
|
|
20230621,171300,15992534250,28050,28050,28050,28050,0
|
|
20230621,171200,15992534250,28050,28050,28050,28050,0
|
|
20230621,171100,15992534250,28050,28050,28050,28050,0
|
|
20230621,171000,15992534250,28050,28050,28050,28050,0
|
|
20230621,170900,15992534250,28050,28050,28050,28050,0
|
|
20230621,170800,15992534250,28050,28050,28050,28050,0
|
|
20230621,170700,15992534250,28050,28050,28050,28050,0
|
|
20230621,170600,15992534250,28050,28050,28050,28050,0
|
|
20230621,170500,15992534250,28050,28050,28050,28050,0
|
|
20230621,170400,15992534250,28050,28050,28050,28050,0
|
|
20230621,170300,15992534250,28050,28050,28050,28050,0
|
|
20230621,170200,15992534250,28050,28050,28050,28050,0
|
|
20230621,170100,15992534250,28050,28050,28050,28050,0
|
|
20230621,170000,15992534250,28050,28050,28050,28050,0
|
|
20230621,165900,15992534250,28050,28050,28050,28050,0
|
|
20230621,165800,15992534250,28050,28050,28050,28050,0
|
|
20230621,165700,15992534250,28050,28050,28050,28050,53148
|
|
20230621,165600,15992534250,28050,28050,28050,28050,0
|
|
20230621,165500,15992534250,28050,28050,28050,28050,0
|
|
20230621,165400,15992534250,28050,28050,28050,28050,0
|
|
20230621,165300,15992534250,28050,28050,28050,28050,0
|
|
20230621,165200,15992534250,28050,28050,28050,28050,0
|
|
20230621,165100,15992534250,28050,28050,28050,28050,0
|
|
20230621,165000,15992534250,28050,28050,28050,28050,0
|
|
20230621,164900,15992534250,28050,28050,28050,28050,0
|
|
20230621,164800,15992534250,28050,28050,28050,28050,0
|
|
20230621,164700,15992534250,28050,28050,28050,28050,0
|
|
20230621,164600,15992534250,28050,28050,28050,28050,0
|
|
20230621,164500,15992534250,28050,28050,28050,28050,0
|
|
20230621,164400,15992534250,28050,28050,28050,28050,0
|
|
20230621,164300,15992534250,28050,28050,28050,28050,0
|
|
20230621,164200,15992534250,28050,28050,28050,28050,0
|
|
20230621,164100,15992534250,28050,28050,28050,28050,0
|
|
20230621,164000,15992534250,28050,28050,28050,28050,0
|
|
20230621,163900,15992534250,28050,28050,28050,28050,0
|
|
20230621,163800,15992534250,28050,28050,28050,28050,0
|
|
20230621,163700,15992534250,28050,28050,28050,28050,0
|
|
20230621,163600,15992534250,28050,28050,28050,28050,0
|
|
20230621,163500,15992534250,28050,28050,28050,28050,0
|
|
20230621,163400,15992534250,28050,28050,28050,28050,0
|
|
20230621,163300,15992534250,28050,28050,28050,28050,0
|
|
20230621,163200,15992534250,28050,28050,28050,28050,0
|
|
20230621,163100,15992534250,28050,28050,28050,28050,0
|
|
20230621,163000,15992534250,28050,28050,28050,28050,0
|
|
20230621,162900,15992534250,28050,28050,28050,28050,0
|
|
20230621,162800,15992534250,28050,28050,28050,28050,0
|
|
20230621,162700,15992534250,28050,28050,28050,28050,53148
|
|
20230621,162600,15992534250,28050,28050,28050,28050,0
|
|
20230621,162500,15992534250,28050,28050,28050,28050,0
|
|
20230621,162400,15992534250,28050,28050,28050,28050,0
|
|
20230621,162300,15992534250,28050,28050,28050,28050,0
|
|
20230621,162200,15992534250,28050,28050,28050,28050,0
|
|
20230621,162100,15992534250,28050,28050,28050,28050,0
|
|
20230621,162000,15992534250,28050,28050,28050,28050,0
|
|
20230621,161900,15992534250,28050,28050,28050,28050,0
|
|
20230621,161800,15992534250,28050,28050,28050,28050,0
|
|
20230621,161700,15992534250,28050,28050,28050,28050,0
|
|
20230621,161600,15992534250,28050,28050,28050,28050,0
|
|
20230621,161500,15992534250,28050,28050,28050,28050,0
|
|
20230621,161400,15992534250,28050,28050,28050,28050,0
|
|
20230621,161300,15992534250,28050,28050,28050,28050,0
|
|
20230621,161200,15992534250,28050,28050,28050,28050,0
|
|
20230621,161100,15992534250,28050,28050,28050,28050,0
|
|
20230621,161000,15992534250,28050,28050,28050,28050,0
|
|
20230621,160900,15992534250,28050,28050,28050,28050,0
|
|
20230621,160800,15992534250,28050,28050,28050,28050,0
|
|
20230621,160700,15992534250,28050,28050,28050,28050,0
|
|
20230621,160600,15992534250,28050,28050,28050,28050,0
|
|
20230621,160500,15992534250,28050,28050,28050,28050,0
|
|
20230621,160400,15992534250,28050,28050,28050,28050,0
|
|
20230621,160300,15992534250,28050,28050,28050,28050,0
|
|
20230621,160200,15992534250,28050,28050,28050,28050,0
|
|
20230621,160100,15992534250,28050,28050,28050,28050,0
|
|
20230621,160000,15992534250,28050,28050,28050,28050,0
|
|
20230621,155900,15992534250,28050,28050,28050,28050,0
|
|
20230621,155800,15992534250,28050,28050,28050,28050,0
|
|
20230621,155700,15992534250,28050,28050,28050,28050,53148
|
|
20230621,155600,15992534250,28050,28050,28050,28050,0
|
|
20230621,155500,15992534250,28050,28050,28050,28050,0
|
|
20230621,155400,15992534250,28050,28050,28050,28050,0
|
|
20230621,155300,15992534250,28050,28050,28050,28050,0
|
|
20230621,155200,15992534250,28050,28050,28050,28050,0
|
|
20230621,155100,15992534250,28050,28050,28050,28050,0
|
|
20230621,155000,15992534250,28050,28050,28050,28050,0
|
|
20230621,154900,15992534250,28050,28050,28050,28050,0
|
|
20230621,154800,15992534250,28050,28050,28050,28050,0
|
|
20230621,154700,15992534250,28050,28050,28050,28050,0
|
|
20230621,154600,15992534250,28050,28050,28050,28050,0
|
|
20230621,154500,15992534250,28050,28050,28050,28050,0
|
|
20230621,154400,15992534250,28050,28050,28050,28050,0
|
|
20230621,154300,15992534250,28050,28050,28050,28050,0
|
|
20230621,154200,15992534250,28050,28050,28050,28050,0
|
|
20230621,154100,15992534250,28050,28050,28050,28050,0
|
|
20230621,154000,15992534250,28050,28050,28050,28050,0
|
|
20230621,153900,15992534250,28050,28050,28050,28050,0
|
|
20230621,153800,15992534250,28050,28050,28050,28050,0
|
|
20230621,153700,15992534250,28050,28050,28050,28050,0
|
|
20230621,153600,15992534250,28050,28050,28050,28050,0
|
|
20230621,153500,15992534250,28050,28050,28050,28050,0
|
|
20230621,153400,15992534250,28050,28050,28050,28050,0
|
|
20230621,153300,15992534250,28050,28050,28050,28050,0
|
|
20230621,153200,15992534250,28050,28050,28050,28050,0
|
|
20230621,153100,15992534250,28050,28050,28050,28050,0
|
|
20230621,153000,15992534250,28050,28050,28050,28050,53148
|
|
20230621,152900,14501732850,28100,28100,28100,28100,0
|
|
20230621,152800,14501732850,28100,28100,28100,28100,0
|
|
20230621,152700,14501732850,28100,28100,28100,28100,0
|
|
20230621,152600,14501732850,28100,28100,28100,28100,0
|
|
20230621,152500,14501732850,28100,28100,28100,28100,0
|
|
20230621,152400,14501732850,28100,28100,28100,28100,0
|
|
20230621,152300,14501732850,28100,28100,28100,28100,0
|
|
20230621,152200,14501732850,28100,28100,28100,28100,0
|
|
20230621,152100,14501732850,28100,28100,28100,28100,0
|
|
20230621,152000,14501732850,28100,28100,28100,28100,0
|
|
20230621,151900,14501732850,28100,28100,28100,28050,2668
|
|
20230621,151800,14426788450,28050,28100,28100,28050,1307
|
|
20230621,151700,14390124050,28050,28100,28100,28050,1849
|
|
20230621,151600,14338223500,28050,28050,28100,28050,2659
|
|
20230621,151500,14263609550,28100,28050,28100,28000,2965
|
|
20230621,151400,14180463400,28000,28000,28050,28000,3175
|
|
20230621,151300,14091430700,28050,28100,28100,28000,12998
|
|
20230621,151200,13726814150,28100,28050,28100,28050,1825
|
|
20230621,151100,13675551800,28100,28050,28100,28050,1731
|
|
20230621,151000,13626934200,28050,28050,28100,28050,1380
|
|
20230621,150900,13588175300,28100,28100,28100,28050,1471
|
|
20230621,150800,13546860400,28100,28100,28100,28050,1262
|
|
20230621,150700,13511411500,28050,28100,28100,28050,977
|
|
20230621,150600,13483980650,28050,28050,28100,28050,1282
|
|
20230621,150500,13447967200,28100,28100,28100,28050,927
|
|
20230621,150400,13421945650,28100,28050,28100,28050,981
|
|
20230621,150300,13394397750,28050,28050,28100,28050,1381
|
|
20230621,150200,13355625700,28100,28100,28100,28050,949
|
|
20230621,150100,13328970500,28050,28050,28100,28050,1220
|
|
20230621,150000,13294708450,28100,28050,28100,28050,1032
|
|
20230621,145900,13265729050,28050,28050,28100,28050,1141
|
|
20230621,145800,13233694450,28050,28100,28100,28050,875
|
|
20230621,145700,13209120500,28050,28100,28100,28050,684
|
|
20230621,145600,13189918800,28100,28100,28150,28050,11124
|
|
20230621,145500,12877657700,28100,28100,28150,28050,2048
|
|
20230621,145400,12820110800,28050,28100,28100,28050,1094
|
|
20230621,145300,12789380000,28050,28100,28100,28050,1638
|
|
20230621,145200,12743370800,28100,28100,28100,28050,1251
|
|
20230621,145100,12708233150,28050,28100,28100,28050,3317
|
|
20230621,145000,12615061200,28050,28100,28100,28050,1166
|
|
20230621,144900,12582323800,28100,28050,28100,28050,1458
|
|
20230621,144800,12541385800,28100,28100,28100,28050,1504
|
|
20230621,144700,12499152350,28050,28100,28100,28050,679
|
|
20230621,144600,12480091200,28100,28100,28100,28050,1009
|
|
20230621,144500,12451750100,28050,28100,28100,28050,884
|
|
20230621,144400,12426928150,28100,28100,28100,28050,2509
|
|
20230621,144300,12356525400,28100,28100,28100,28050,2474
|
|
20230621,144200,12287108050,28100,28100,28100,28050,1303
|
|
20230621,144100,12250521150,28050,28150,28150,28050,8579
|
|
20230621,144000,12009582650,28100,28150,28150,28100,472
|
|
20230621,143900,11996298100,28150,28100,28150,28100,853
|
|
20230621,143800,11972293450,28100,28150,28150,28100,1083
|
|
20230621,143700,11941808250,28100,28100,28150,28100,506
|
|
20230621,143600,11927572000,28150,28150,28150,28100,1537
|
|
20230621,143500,11884317600,28150,28150,28150,28100,3579
|
|
20230621,143400,11783707700,28150,28200,28200,28100,7595
|
|
20230621,143300,11569913100,28150,28200,28200,28150,1156
|
|
20230621,143200,11537335300,28200,28200,28200,28150,1291
|
|
20230621,143100,11500947650,28150,28200,28200,28150,1258
|
|
20230621,143000,11465477000,28200,28150,28200,28150,1771
|
|
20230621,142900,11415562450,28150,28150,28200,28150,3714
|
|
20230621,142800,11310920700,28150,28150,28150,28100,6187
|
|
20230621,142700,11136771400,28150,28150,28150,28100,1930
|
|
20230621,142600,11082442900,28150,28150,28150,28100,1508
|
|
20230621,142500,11039994050,28100,28150,28150,28100,882
|
|
20230621,142400,11015167100,28100,28100,28150,28100,1515
|
|
20230621,142300,10972525100,28150,28100,28150,28050,4014
|
|
20230621,142200,10859706100,28100,28050,28100,28050,746
|
|
20230621,142100,10838749600,28100,28100,28100,28050,684
|
|
20230621,142000,10819532000,28100,28100,28100,28050,1451
|
|
20230621,141900,10778759600,28050,28100,28100,28050,681
|
|
20230621,141800,10759626000,28100,28150,28150,28050,10680
|
|
20230621,141700,10459669100,28150,28100,28150,28050,2325
|
|
20230621,141600,10394330300,28050,28100,28100,28050,1407
|
|
20230621,141500,10354805050,28100,28100,28100,28050,584
|
|
20230621,141400,10338399150,28100,28100,28100,28050,1236
|
|
20230621,141300,10303668400,28050,28050,28100,28050,3192
|
|
20230621,141200,10213976400,28050,28100,28100,28050,866
|
|
20230621,141100,10189642850,28100,28100,28150,28050,5273
|
|
20230621,141000,10041468400,28100,28100,28100,28050,4983
|
|
20230621,140900,9901460050,28100,28050,28100,28050,1846
|
|
20230621,140800,9849643900,28100,28050,28100,28050,3364
|
|
20230621,140700,9755130000,28100,28100,28100,28050,1130
|
|
20230621,140600,9723392400,28050,28100,28100,28050,1066
|
|
20230621,140500,9693459200,28100,28100,28100,28050,1848
|
|
20230621,140400,9641554150,28100,28100,28100,28050,903
|
|
20230621,140300,9616205300,28050,28100,28100,28050,1410
|
|
20230621,140200,9576620850,28050,28050,28100,28050,1108
|
|
20230621,140100,9545512550,28100,28050,28100,28050,1695
|
|
20230621,140000,9497897550,28050,28100,28100,28050,3302
|
|
20230621,135900,9405146600,28050,28100,28100,28050,926
|
|
20230621,135800,9379142600,28050,28100,28100,28050,1349
|
|
20230621,135700,9341252200,28050,28100,28100,28050,1086
|
|
20230621,135600,9310760500,28100,28050,28100,28050,797
|
|
20230621,135500,9288384350,28050,28100,28100,28050,974
|
|
20230621,135400,9261034000,28100,28100,28100,28050,1482
|
|
20230621,135300,9219399500,28050,28050,28100,28050,917
|
|
20230621,135200,9193642800,28100,28050,28100,28050,1528
|
|
20230621,135100,9150709600,28100,28100,28100,28050,2558
|
|
20230621,135000,9078924500,28100,28100,28100,28050,1259
|
|
20230621,134900,9043579750,28100,28100,28100,28050,388
|
|
20230621,134800,9032681950,28100,28050,28100,28050,4679
|
|
20230621,134700,8901426000,28050,28050,28050,28000,1821
|
|
20230621,134600,8850359650,28050,28000,28050,28000,1344
|
|
20230621,134500,8812685750,28050,28000,28050,28000,1371
|
|
20230621,134400,8774267350,28050,28050,28050,28000,1225
|
|
20230621,134300,8739919000,28050,28000,28050,28000,728
|
|
20230621,134200,8719515750,28050,28050,28050,28000,1672
|
|
20230621,134100,8672657300,28000,28050,28050,28000,979
|
|
20230621,134000,8645223550,28050,28000,28050,28000,1359
|
|
20230621,133900,8607145650,28050,28050,28050,28000,620
|
|
20230621,133800,8589763100,28050,28050,28050,28000,1034
|
|
20230621,133700,8560794100,28050,28050,28050,28000,4099
|
|
20230621,133600,8445997400,28050,28000,28050,28000,654
|
|
20230621,133500,8427660250,28050,28050,28050,28000,653
|
|
20230621,133400,8409349750,28050,28050,28050,28000,468
|
|
20230621,133300,8396228750,28000,28050,28050,28000,2102
|
|
20230621,133200,8337310500,28000,28000,28050,28000,345
|
|
20230621,133100,8327637700,28000,28050,28050,28000,629
|
|
20230621,133000,8309997250,28050,28050,28050,28000,344
|
|
20230621,132900,8300349350,28000,28050,28050,28000,605
|
|
20230621,132800,8283386450,28050,28050,28050,28000,417
|
|
20230621,132700,8271693700,28050,28050,28050,28000,1292
|
|
20230621,132600,8235494200,28050,28000,28050,27950,3003
|
|
20230621,132500,8151414750,28000,28000,28000,27950,345
|
|
20230621,132400,8141754800,27950,28000,28000,27950,978
|
|
20230621,132300,8114378900,28000,28000,28000,27950,581
|
|
20230621,132200,8098114400,28000,28000,28000,27950,571
|
|
20230621,132100,8082129750,28000,28000,28000,27950,524
|
|
20230621,132000,8067464850,28000,28000,28000,27950,796
|
|
20230621,131900,8045190350,27950,28000,28000,27950,353
|
|
20230621,131800,8035312900,28000,28000,28000,27950,612
|
|
20230621,131700,8018177550,28000,28000,28000,27950,519
|
|
20230621,131600,8003656200,28000,28000,28000,27950,1068
|
|
20230621,131500,7973777950,28000,27950,28000,27950,534
|
|
20230621,131400,7958835750,27950,28000,28000,27950,572
|
|
20230621,131300,7942827100,28000,28000,28000,27950,581
|
|
20230621,131200,7926576900,28000,28000,28000,27950,700
|
|
20230621,131100,7906986450,27950,28000,28000,27950,704
|
|
20230621,131000,7887280850,28000,28000,28000,27950,414
|
|
20230621,130900,7875696650,28000,28000,28000,27950,813
|
|
20230621,130800,7852950500,28000,28000,28000,27950,557
|
|
20230621,130700,7837365700,28000,28000,28000,27950,713
|
|
20230621,130600,7817412550,27950,28000,28000,27950,426
|
|
20230621,130500,7805491950,27950,28000,28000,27950,1007
|
|
20230621,130400,7777321400,28000,28000,28000,27950,365
|
|
20230621,130300,7767105450,27950,28000,28000,27950,467
|
|
20230621,130200,7754033150,28000,28000,28000,27950,316
|
|
20230621,130100,7745185650,28000,28000,28000,27950,496
|
|
20230621,130000,7731298000,27950,27950,28000,27950,224
|
|
20230621,125900,7725029750,28000,27950,28000,27900,703
|
|
20230621,125800,7705368400,27950,27900,27950,27900,3451
|
|
20230621,125700,7608918550,27950,27900,27950,27900,678
|
|
20230621,125600,7589996000,27900,27900,27950,27900,850
|
|
20230621,125500,7566259300,27900,27900,27950,27900,217
|
|
20230621,125400,7560201800,27900,27900,27950,27900,365
|
|
20230621,125300,7550004550,27900,27900,27950,27900,597
|
|
20230621,125200,7533345900,27950,27900,27950,27900,1296
|
|
20230621,125100,7497173250,27950,27900,27950,27900,1270
|
|
20230621,125000,7461706900,27900,27900,27950,27900,674
|
|
20230621,124900,7442884200,27950,27900,27950,27900,840
|
|
20230621,124800,7419430700,27900,27950,27950,27900,2838
|
|
20230621,124700,7340129500,27950,27950,28000,27950,960
|
|
20230621,124600,7313293850,28000,28000,28000,27950,758
|
|
20230621,124500,7292079650,27950,28000,28000,27950,707
|
|
20230621,124400,7272290400,28000,28000,28000,27950,411
|
|
20230621,124300,7260783900,28000,27950,28000,27950,735
|
|
20230621,124200,7240210400,28000,27950,28000,27950,265
|
|
20230621,124100,7232796300,28000,27950,28000,27950,624
|
|
20230621,124000,7215333300,27950,28000,28000,27950,366
|
|
20230621,123900,7205088750,28000,28000,28000,27950,614
|
|
20230621,123800,7187908000,28000,28000,28000,27950,273
|
|
20230621,123700,7180269400,27950,28000,28000,27950,1259
|
|
20230621,123600,7145020950,28000,27950,28000,27950,399
|
|
20230621,123500,7133861700,27950,28000,28000,27950,1129
|
|
20230621,123400,7102250100,27950,28000,28000,27950,920
|
|
20230621,123300,7076497550,28000,27950,28000,27950,777
|
|
20230621,123200,7054763450,28000,27950,28000,27950,1284
|
|
20230621,123100,7018820900,28000,27950,28000,27950,787
|
|
20230621,123000,6996807800,28000,28000,28000,27950,472
|
|
20230621,122900,6983598650,28000,27950,28000,27950,660
|
|
20230621,122800,6965145300,28000,27950,28000,27950,621
|
|
20230621,122700,6947769350,28000,27950,28000,27950,203
|
|
20230621,122600,6942092000,28000,28000,28000,27950,786
|
|
20230621,122500,6920090300,27950,27950,28000,27950,778
|
|
20230621,122400,6898341400,28000,27950,28000,27950,881
|
|
20230621,122300,6873686250,28000,28000,28000,27950,579
|
|
20230621,122200,6857486950,28000,27950,28000,27950,779
|
|
20230621,122100,6835675600,28000,28000,28000,27950,588
|
|
20230621,122000,6819215450,28000,27950,28000,27950,386
|
|
20230621,121900,6808413950,27950,27950,28000,27950,138
|
|
20230621,121800,6804554550,28000,27950,28000,27950,510
|
|
20230621,121700,6790286400,27950,28000,28000,27950,426
|
|
20230621,121600,6778364000,27950,27950,28000,27950,659
|
|
20230621,121500,6759942000,27950,27950,28000,27900,502
|
|
20230621,121400,6745898100,27900,27950,28000,27900,353
|
|
20230621,121300,6736035850,27950,27950,27950,27900,1049
|
|
20230621,121200,6706723400,27950,27950,28000,27900,882
|
|
20230621,121100,6682077050,27950,27950,27950,27900,703
|
|
20230621,121000,6662428650,27950,27900,27950,27900,727
|
|
20230621,120900,6642120900,27950,27950,27950,27900,452
|
|
20230621,120800,6629499150,27950,27900,27950,27900,1117
|
|
20230621,120700,6598289200,27950,27950,27950,27900,119
|
|
20230621,120600,6594963200,27900,27900,27950,27900,803
|
|
20230621,120500,6572537000,27900,27900,27950,27900,199
|
|
20230621,120400,6566979750,27900,27950,27950,27900,208
|
|
20230621,120300,6561171050,27900,27900,27950,27900,3678
|
|
20230621,120200,6458482950,27950,27950,27950,27900,1187
|
|
20230621,120100,6425306700,27950,28000,28000,27950,978
|
|
20230621,120000,6397970700,27950,28000,28000,27950,750
|
|
20230621,115900,6377004700,27900,28000,28000,27900,2968
|
|
20230621,115800,6294056950,27950,27950,28000,27950,250
|
|
20230621,115700,6287068650,27950,27950,28000,27950,1301
|
|
20230621,115600,6250700450,27950,28000,28000,27950,483
|
|
20230621,115500,6237199450,27950,27950,28000,27950,322
|
|
20230621,115400,6228199050,27950,27950,28000,27950,320
|
|
20230621,115300,6219250700,27950,27950,28000,27950,414
|
|
20230621,115200,6207668900,27950,27950,28000,27950,603
|
|
20230621,115100,6190810750,27950,27950,28000,27950,149
|
|
20230621,115000,6186645650,27950,27950,27950,27950,243
|
|
20230621,114900,6179853800,28000,27950,28000,27950,211
|
|
20230621,114800,6173951950,27950,27950,27950,27900,2307
|
|
20230621,114700,6109474450,27900,27950,28000,27900,3519
|
|
20230621,114600,6011127200,28000,27950,28000,27950,276
|
|
20230621,114500,6003412500,27950,27950,28000,27950,504
|
|
20230621,114400,5989324850,27950,28000,28000,27950,874
|
|
20230621,114300,5964892600,27950,27950,28000,27950,407
|
|
20230621,114200,5953512800,27950,27950,28000,27950,365
|
|
20230621,114100,5943307600,27950,28000,28000,27950,248
|
|
20230621,114000,5936375150,27950,27950,28000,27950,713
|
|
20230621,113900,5916442700,27950,27950,28000,27950,1683
|
|
20230621,113800,5869391850,28000,27950,28000,27950,740
|
|
20230621,113700,5848703000,27950,27950,28000,27950,469
|
|
20230621,113600,5835591000,27950,28000,28000,27950,360
|
|
20230621,113500,5825527050,27950,28000,28000,27950,780
|
|
20230621,113400,5803725550,28000,28000,28000,28000,4032
|
|
20230621,113300,5690829550,28000,28000,28050,28000,1660
|
|
20230621,113200,5644288400,28000,28000,28050,28000,1049
|
|
20230621,113100,5614912650,28000,28050,28050,28000,2016
|
|
20230621,113000,5558372900,28050,28050,28050,28000,65
|
|
20230621,112900,5556550500,28000,28050,28050,28000,89
|
|
20230621,112800,5554054850,28000,28000,28050,28000,168
|
|
20230621,112700,5549350700,28000,28050,28050,28000,538
|
|
20230621,112600,5534281150,28000,28050,28100,28000,4015
|
|
20230621,112500,5421659900,28050,28000,28050,28000,917
|
|
20230621,112400,5395938750,28000,28050,28050,28000,1910
|
|
20230621,112300,5342451300,28050,28050,28100,28000,4965
|
|
20230621,112200,5203180350,28050,28050,28050,28050,2577
|
|
20230621,112100,5130895500,28000,28000,28050,28000,526
|
|
20230621,112000,5116160950,28000,28000,28000,27950,8477
|
|
20230621,111900,4878866600,27950,27950,28000,27900,2415
|
|
20230621,111800,4811355650,27950,27950,28000,27950,520
|
|
20230621,111700,4796813450,27950,27950,28000,27950,422
|
|
20230621,111600,4785008200,27950,27950,28000,27950,1089
|
|
20230621,111500,4754545800,27950,28000,28000,27950,2946
|
|
20230621,111400,4672196000,28000,27950,28000,27900,8902
|
|
20230621,111300,4423403200,27950,27950,27950,27900,343
|
|
20230621,111200,4413825500,27900,27850,27900,27850,4734
|
|
20230621,111100,4281785350,27900,27900,27900,27850,692
|
|
20230621,111000,4262485750,27850,27900,27900,27850,892
|
|
20230621,110900,4237623500,27900,27900,27900,27900,347
|
|
20230621,110800,4227942200,27850,27900,27900,27850,577
|
|
20230621,110700,4211853000,27900,27850,27900,27850,862
|
|
20230621,110600,4187824800,27850,27900,27900,27850,1530
|
|
20230621,110500,4145160800,27900,27850,27900,27850,484
|
|
20230621,110400,4131661000,27850,27850,27850,27800,1628
|
|
20230621,110300,4086327800,27850,27850,27900,27800,4534
|
|
20230621,110200,3960046000,27850,27850,27850,27850,327
|
|
20230621,110100,3950939050,27800,27750,27850,27750,1200
|
|
20230621,110000,3917533650,27800,27800,27800,27750,3748
|
|
20230621,105900,3813354800,27800,27850,27850,27750,5924
|
|
20230621,105800,3648684150,27800,27850,27850,27800,2589
|
|
20230621,105700,3576689900,27850,27850,27850,27800,7585
|
|
20230621,105600,3365524950,27850,27800,27850,27750,3531
|
|
20230621,105500,3267364050,27800,27750,27800,27750,3638
|
|
20230621,105400,3166392150,27800,27700,27800,27700,6048
|
|
20230621,105300,2998466100,27750,27750,27750,27750,346
|
|
20230621,105200,2988864600,27750,27700,27750,27700,355
|
|
20230621,105100,2979019100,27700,27750,27750,27700,562
|
|
20230621,105000,2963429050,27750,27750,27750,27700,408
|
|
20230621,104900,2952107850,27750,27700,27750,27700,522
|
|
20230621,104800,2937631300,27700,27700,27750,27700,631
|
|
20230621,104700,2920142300,27700,27750,27750,27700,675
|
|
20230621,104600,2901427100,27700,27750,27750,27700,710
|
|
20230621,104500,2881745400,27700,27700,27750,27700,560
|
|
20230621,104400,2866230000,27700,27750,27750,27700,332
|
|
20230621,104300,2857020000,27700,27750,27750,27700,1491
|
|
20230621,104200,2815658650,27800,27750,27800,27750,658
|
|
20230621,104100,2797376250,27750,27750,27800,27750,1229
|
|
20230621,104000,2763249150,27800,27800,27800,27750,525
|
|
20230621,103900,2748662200,27800,27800,27800,27750,350
|
|
20230621,103800,2738933700,27800,27800,27800,27750,622
|
|
20230621,103700,2721653550,27750,27800,27800,27750,851
|
|
20230621,103600,2698023800,27750,27800,27800,27750,1489
|
|
20230621,103500,2656692900,27750,27750,27800,27750,666
|
|
20230621,103400,2638198900,27750,27800,27800,27750,501
|
|
20230621,103300,2624277800,27800,27750,27800,27750,1446
|
|
20230621,103200,2584129900,27750,27750,27750,27700,1246
|
|
20230621,103100,2549553700,27750,27750,27750,27700,627
|
|
20230621,103000,2532155200,27750,27750,27750,27700,1099
|
|
20230621,102900,2501673300,27750,27750,27750,27700,305
|
|
20230621,102800,2493212550,27750,27750,27750,27700,974
|
|
20230621,102700,2466212100,27750,27750,27750,27750,129
|
|
20230621,102600,2462632350,27750,27750,27750,27700,693
|
|
20230621,102500,2443410750,27750,27700,27750,27700,376
|
|
20230621,102400,2432979750,27700,27750,27750,27700,537
|
|
20230621,102300,2418084150,27750,27750,27750,27700,955
|
|
20230621,102200,2391589100,27750,27750,27750,27700,288
|
|
20230621,102100,2383597750,27700,27750,27750,27700,1322
|
|
20230621,102000,2346931950,27750,27700,27750,27700,309
|
|
20230621,101900,2338358750,27700,27700,27750,27700,1257
|
|
20230621,101800,2303529850,27700,27750,27750,27700,694
|
|
20230621,101700,2284277700,27750,27750,27750,27700,61
|
|
20230621,101600,2282587450,27750,27700,27750,27700,289
|
|
20230621,101500,2274568100,27700,27700,27750,27700,305
|
|
20230621,101400,2266109550,27700,27750,27750,27700,432
|
|
20230621,101300,2254129650,27750,27750,27750,27750,102
|
|
20230621,101200,2251299150,27750,27750,27750,27700,1050
|
|
20230621,101100,2222182950,27700,27750,27750,27700,507
|
|
20230621,101000,2208123800,27750,27700,27750,27700,927
|
|
20230621,100900,2182431000,27700,27700,27750,27700,1459
|
|
20230621,100800,2142006700,27700,27750,27750,27700,535
|
|
20230621,100700,2127172200,27750,27700,27750,27700,527
|
|
20230621,100600,2112550000,27700,27750,27750,27700,677
|
|
20230621,100500,2093778300,27700,27700,27750,27700,376
|
|
20230621,100400,2083347000,27750,27750,27750,27700,603
|
|
20230621,100300,2066620300,27750,27700,27750,27700,147
|
|
20230621,100200,2062541350,27700,27750,27750,27700,381
|
|
20230621,100100,2051977450,27700,27750,27750,27700,361
|
|
20230621,100000,2041962250,27700,27700,27750,27700,985
|
|
20230621,095900,2014664150,27700,27750,27750,27700,363
|
|
20230621,095800,2004607100,27700,27750,27750,27700,832
|
|
20230621,095700,1981549000,27750,27750,27750,27750,357
|
|
20230621,095600,1971642250,27750,27700,27750,27700,324
|
|
20230621,095500,1962651950,27750,27750,27800,27750,1964
|
|
20230621,095400,1908150800,27750,27750,27750,27750,28
|
|
20230621,095300,1907373800,27750,27800,27800,27700,4248
|
|
20230621,095200,1789502950,27800,27800,27800,27750,554
|
|
20230621,095100,1774112600,27750,27750,27800,27750,800
|
|
20230621,095000,1751894800,27750,27800,27800,27750,688
|
|
20230621,094900,1732787250,27800,27800,27800,27750,1260
|
|
20230621,094800,1697787250,27800,27800,27800,27750,241
|
|
20230621,094700,1691087500,27800,27750,27800,27750,585
|
|
20230621,094600,1674834800,27800,27800,27800,27750,548
|
|
20230621,094500,1659605900,27800,27700,27800,27700,1491
|
|
20230621,094400,1618230500,27700,27800,27800,27700,2528
|
|
20230621,094300,1548105850,27800,27800,27800,27750,410
|
|
20230621,094200,1536711200,27750,27800,27800,27750,862
|
|
20230621,094100,1512764600,27750,27800,27800,27750,834
|
|
20230621,094000,1489580100,27800,27800,27850,27750,2611
|
|
20230621,093900,1417015000,27850,27850,27850,27800,884
|
|
20230621,093800,1392412050,27800,27800,27850,27750,3399
|
|
20230621,093700,1297921000,27800,27800,27800,27750,260
|
|
20230621,093600,1290693150,27800,27800,27800,27750,788
|
|
20230621,093500,1268804900,27800,27800,27800,27750,2118
|
|
20230621,093400,1210006050,27800,27800,27800,27800,413
|
|
20230621,093300,1198524650,27800,27750,27800,27750,1110
|
|
20230621,093200,1167683200,27750,27750,27750,27750,2564
|
|
20230621,093100,1096532200,27700,27750,27750,27700,370
|
|
20230621,093000,1086268050,27750,27750,27750,27700,442
|
|
20230621,092900,1074005150,27750,27700,27750,27700,652
|
|
20230621,092800,1055915050,27750,27700,27750,27700,641
|
|
20230621,092700,1038133800,27700,27700,27750,27700,691
|
|
20230621,092600,1018992050,27750,27750,27750,27700,187
|
|
20230621,092500,1013803300,27750,27750,27750,27700,485
|
|
20230621,092400,1000348900,27750,27750,27750,27750,215
|
|
20230621,092300,994382650,27750,27700,27750,27700,216
|
|
20230621,092200,988393050,27700,27750,27750,27700,484
|
|
20230621,092100,974972350,27750,27800,27800,27700,1923
|
|
20230621,092000,921606700,27800,27750,27800,27750,327
|
|
20230621,091900,912526400,27750,27750,27800,27750,1599
|
|
20230621,091800,868151100,27800,27800,27800,27750,651
|
|
20230621,091700,850079250,27800,27800,27850,27750,3477
|
|
20230621,091600,753507950,27800,27700,27800,27700,2885
|
|
20230621,091500,673489600,27750,27750,27750,27650,795
|
|
20230621,091400,651461450,27700,27650,27700,27650,29
|
|
20230621,091300,650658200,27650,27600,27650,27600,1970
|
|
20230621,091200,596277700,27600,27600,27600,27550,403
|
|
20230621,091100,585154950,27600,27600,27600,27600,477
|
|
20230621,091000,571989750,27600,27750,27750,27600,3621
|
|
20230621,090900,471994550,27700,27700,27750,27700,830
|
|
20230621,090800,448987000,27750,27750,27750,27700,209
|
|
20230621,090700,443188300,27750,27700,27750,27650,2330
|
|
20230621,090600,378684050,27650,27700,27700,27650,1570
|
|
20230621,090500,335258850,27700,27650,27700,27650,1189
|
|
20230621,090400,302362950,27650,27600,27650,27600,2710
|
|
20230621,090300,227498550,27650,27700,27700,27600,1749
|
|
20230621,090200,179142500,27700,27650,27700,27650,796
|
|
20230621,090100,157127350,27650,27700,27700,27600,2157
|
|
20230621,090000,97486250,27700,27700,27700,27650,3464
|