773 lines
41 KiB
CSV
773 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,215000,8796390250,25100,25100,25100,25100,7355
|
|
20230623,214900,8796390250,25100,25100,25100,25100,0
|
|
20230623,214800,8796390250,25100,25100,25100,25100,0
|
|
20230623,214700,8796390250,25100,25100,25100,25100,0
|
|
20230623,214600,8796390250,25100,25100,25100,25100,0
|
|
20230623,214500,8796390250,25100,25100,25100,25100,0
|
|
20230623,214400,8796390250,25100,25100,25100,25100,0
|
|
20230623,214300,8796390250,25100,25100,25100,25100,0
|
|
20230623,214200,8796390250,25100,25100,25100,25100,0
|
|
20230623,214100,8796390250,25100,25100,25100,25100,0
|
|
20230623,214000,8796390250,25100,25100,25100,25100,0
|
|
20230623,213900,8796390250,25100,25100,25100,25100,0
|
|
20230623,213800,8796390250,25100,25100,25100,25100,0
|
|
20230623,213700,8796390250,25100,25100,25100,25100,0
|
|
20230623,213600,8796390250,25100,25100,25100,25100,0
|
|
20230623,213500,8796390250,25100,25100,25100,25100,0
|
|
20230623,213400,8796390250,25100,25100,25100,25100,0
|
|
20230623,213300,8796390250,25100,25100,25100,25100,0
|
|
20230623,213200,8796390250,25100,25100,25100,25100,0
|
|
20230623,213100,8796390250,25100,25100,25100,25100,0
|
|
20230623,213000,8796390250,25100,25100,25100,25100,0
|
|
20230623,212900,8796390250,25100,25100,25100,25100,0
|
|
20230623,212800,8796390250,25100,25100,25100,25100,0
|
|
20230623,212700,8796390250,25100,25100,25100,25100,0
|
|
20230623,212600,8796390250,25100,25100,25100,25100,0
|
|
20230623,212500,8796390250,25100,25100,25100,25100,0
|
|
20230623,212400,8796390250,25100,25100,25100,25100,0
|
|
20230623,212300,8796390250,25100,25100,25100,25100,0
|
|
20230623,212200,8796390250,25100,25100,25100,25100,0
|
|
20230623,212100,8796390250,25100,25100,25100,25100,0
|
|
20230623,212000,8796390250,25100,25100,25100,25100,7355
|
|
20230623,211900,8796390250,25100,25100,25100,25100,0
|
|
20230623,211800,8796390250,25100,25100,25100,25100,0
|
|
20230623,211700,8796390250,25100,25100,25100,25100,0
|
|
20230623,211600,8796390250,25100,25100,25100,25100,0
|
|
20230623,211500,8796390250,25100,25100,25100,25100,0
|
|
20230623,211400,8796390250,25100,25100,25100,25100,0
|
|
20230623,211300,8796390250,25100,25100,25100,25100,0
|
|
20230623,211200,8796390250,25100,25100,25100,25100,0
|
|
20230623,211100,8796390250,25100,25100,25100,25100,0
|
|
20230623,211000,8796390250,25100,25100,25100,25100,0
|
|
20230623,210900,8796390250,25100,25100,25100,25100,0
|
|
20230623,210800,8796390250,25100,25100,25100,25100,0
|
|
20230623,210700,8796390250,25100,25100,25100,25100,0
|
|
20230623,210600,8796390250,25100,25100,25100,25100,0
|
|
20230623,210500,8796390250,25100,25100,25100,25100,0
|
|
20230623,210400,8796390250,25100,25100,25100,25100,0
|
|
20230623,210300,8796390250,25100,25100,25100,25100,0
|
|
20230623,210200,8796390250,25100,25100,25100,25100,0
|
|
20230623,210100,8796390250,25100,25100,25100,25100,0
|
|
20230623,210000,8796390250,25100,25100,25100,25100,0
|
|
20230623,205900,8796390250,25100,25100,25100,25100,0
|
|
20230623,205800,8796390250,25100,25100,25100,25100,0
|
|
20230623,205700,8796390250,25100,25100,25100,25100,0
|
|
20230623,205600,8796390250,25100,25100,25100,25100,0
|
|
20230623,205500,8796390250,25100,25100,25100,25100,0
|
|
20230623,205400,8796390250,25100,25100,25100,25100,0
|
|
20230623,205300,8796390250,25100,25100,25100,25100,0
|
|
20230623,205200,8796390250,25100,25100,25100,25100,0
|
|
20230623,205100,8796390250,25100,25100,25100,25100,0
|
|
20230623,205000,8796390250,25100,25100,25100,25100,7355
|
|
20230623,204900,8796390250,25100,25100,25100,25100,0
|
|
20230623,204800,8796390250,25100,25100,25100,25100,0
|
|
20230623,204700,8796390250,25100,25100,25100,25100,0
|
|
20230623,204600,8796390250,25100,25100,25100,25100,0
|
|
20230623,204500,8796390250,25100,25100,25100,25100,0
|
|
20230623,204400,8796390250,25100,25100,25100,25100,0
|
|
20230623,204300,8796390250,25100,25100,25100,25100,0
|
|
20230623,204200,8796390250,25100,25100,25100,25100,0
|
|
20230623,204100,8796390250,25100,25100,25100,25100,0
|
|
20230623,204000,8796390250,25100,25100,25100,25100,0
|
|
20230623,203900,8796390250,25100,25100,25100,25100,0
|
|
20230623,203800,8796390250,25100,25100,25100,25100,0
|
|
20230623,203700,8796390250,25100,25100,25100,25100,0
|
|
20230623,203600,8796390250,25100,25100,25100,25100,0
|
|
20230623,203500,8796390250,25100,25100,25100,25100,0
|
|
20230623,203400,8796390250,25100,25100,25100,25100,0
|
|
20230623,203300,8796390250,25100,25100,25100,25100,0
|
|
20230623,203200,8796390250,25100,25100,25100,25100,0
|
|
20230623,203100,8796390250,25100,25100,25100,25100,0
|
|
20230623,203000,8796390250,25100,25100,25100,25100,0
|
|
20230623,202900,8796390250,25100,25100,25100,25100,0
|
|
20230623,202800,8796390250,25100,25100,25100,25100,0
|
|
20230623,202700,8796390250,25100,25100,25100,25100,0
|
|
20230623,202600,8796390250,25100,25100,25100,25100,0
|
|
20230623,202500,8796390250,25100,25100,25100,25100,0
|
|
20230623,202400,8796390250,25100,25100,25100,25100,0
|
|
20230623,202300,8796390250,25100,25100,25100,25100,0
|
|
20230623,202200,8796390250,25100,25100,25100,25100,0
|
|
20230623,202100,8796390250,25100,25100,25100,25100,0
|
|
20230623,202000,8796390250,25100,25100,25100,25100,7355
|
|
20230623,201900,8796390250,25100,25100,25100,25100,0
|
|
20230623,201800,8796390250,25100,25100,25100,25100,0
|
|
20230623,201700,8796390250,25100,25100,25100,25100,0
|
|
20230623,201600,8796390250,25100,25100,25100,25100,0
|
|
20230623,201500,8796390250,25100,25100,25100,25100,0
|
|
20230623,201400,8796390250,25100,25100,25100,25100,0
|
|
20230623,201300,8796390250,25100,25100,25100,25100,0
|
|
20230623,201200,8796390250,25100,25100,25100,25100,0
|
|
20230623,201100,8796390250,25100,25100,25100,25100,0
|
|
20230623,201000,8796390250,25100,25100,25100,25100,0
|
|
20230623,200900,8796390250,25100,25100,25100,25100,0
|
|
20230623,200800,8796390250,25100,25100,25100,25100,0
|
|
20230623,200700,8796390250,25100,25100,25100,25100,0
|
|
20230623,200600,8796390250,25100,25100,25100,25100,0
|
|
20230623,200500,8796390250,25100,25100,25100,25100,0
|
|
20230623,200400,8796390250,25100,25100,25100,25100,0
|
|
20230623,200300,8796390250,25100,25100,25100,25100,0
|
|
20230623,200200,8796390250,25100,25100,25100,25100,0
|
|
20230623,200100,8796390250,25100,25100,25100,25100,0
|
|
20230623,200000,8796390250,25100,25100,25100,25100,0
|
|
20230623,195900,8796390250,25100,25100,25100,25100,0
|
|
20230623,195800,8796390250,25100,25100,25100,25100,0
|
|
20230623,195700,8796390250,25100,25100,25100,25100,0
|
|
20230623,195600,8796390250,25100,25100,25100,25100,0
|
|
20230623,195500,8796390250,25100,25100,25100,25100,0
|
|
20230623,195400,8796390250,25100,25100,25100,25100,0
|
|
20230623,195300,8796390250,25100,25100,25100,25100,0
|
|
20230623,195200,8796390250,25100,25100,25100,25100,0
|
|
20230623,195100,8796390250,25100,25100,25100,25100,0
|
|
20230623,195000,8796390250,25100,25100,25100,25100,7355
|
|
20230623,194900,8796390250,25100,25100,25100,25100,0
|
|
20230623,194800,8796390250,25100,25100,25100,25100,0
|
|
20230623,194700,8796390250,25100,25100,25100,25100,0
|
|
20230623,194600,8796390250,25100,25100,25100,25100,0
|
|
20230623,194500,8796390250,25100,25100,25100,25100,0
|
|
20230623,194400,8796390250,25100,25100,25100,25100,0
|
|
20230623,194300,8796390250,25100,25100,25100,25100,0
|
|
20230623,194200,8796390250,25100,25100,25100,25100,0
|
|
20230623,194100,8796390250,25100,25100,25100,25100,0
|
|
20230623,194000,8796390250,25100,25100,25100,25100,0
|
|
20230623,193900,8796390250,25100,25100,25100,25100,0
|
|
20230623,193800,8796390250,25100,25100,25100,25100,0
|
|
20230623,193700,8796390250,25100,25100,25100,25100,0
|
|
20230623,193600,8796390250,25100,25100,25100,25100,0
|
|
20230623,193500,8796390250,25100,25100,25100,25100,0
|
|
20230623,193400,8796390250,25100,25100,25100,25100,0
|
|
20230623,193300,8796390250,25100,25100,25100,25100,0
|
|
20230623,193200,8796390250,25100,25100,25100,25100,0
|
|
20230623,193100,8796390250,25100,25100,25100,25100,0
|
|
20230623,193000,8796390250,25100,25100,25100,25100,0
|
|
20230623,192900,8796390250,25100,25100,25100,25100,0
|
|
20230623,192800,8796390250,25100,25100,25100,25100,0
|
|
20230623,192700,8796390250,25100,25100,25100,25100,0
|
|
20230623,192600,8796390250,25100,25100,25100,25100,0
|
|
20230623,192500,8796390250,25100,25100,25100,25100,0
|
|
20230623,192400,8796390250,25100,25100,25100,25100,0
|
|
20230623,192300,8796390250,25100,25100,25100,25100,0
|
|
20230623,192200,8796390250,25100,25100,25100,25100,0
|
|
20230623,192100,8796390250,25100,25100,25100,25100,0
|
|
20230623,192000,8796390250,25100,25100,25100,25100,7355
|
|
20230623,191900,8796390250,25100,25100,25100,25100,0
|
|
20230623,191800,8796390250,25100,25100,25100,25100,0
|
|
20230623,191700,8796390250,25100,25100,25100,25100,0
|
|
20230623,191600,8796390250,25100,25100,25100,25100,0
|
|
20230623,191500,8796390250,25100,25100,25100,25100,0
|
|
20230623,191400,8796390250,25100,25100,25100,25100,0
|
|
20230623,191300,8796390250,25100,25100,25100,25100,0
|
|
20230623,191200,8796390250,25100,25100,25100,25100,0
|
|
20230623,191100,8796390250,25100,25100,25100,25100,0
|
|
20230623,191000,8796390250,25100,25100,25100,25100,0
|
|
20230623,190900,8796390250,25100,25100,25100,25100,0
|
|
20230623,190800,8796390250,25100,25100,25100,25100,0
|
|
20230623,190700,8796390250,25100,25100,25100,25100,0
|
|
20230623,190600,8796390250,25100,25100,25100,25100,0
|
|
20230623,190500,8796390250,25100,25100,25100,25100,0
|
|
20230623,190400,8796390250,25100,25100,25100,25100,0
|
|
20230623,190300,8796390250,25100,25100,25100,25100,0
|
|
20230623,190200,8796390250,25100,25100,25100,25100,0
|
|
20230623,190100,8796390250,25100,25100,25100,25100,0
|
|
20230623,190000,8796390250,25100,25100,25100,25100,0
|
|
20230623,185900,8796390250,25100,25100,25100,25100,0
|
|
20230623,185800,8796390250,25100,25100,25100,25100,0
|
|
20230623,185700,8796390250,25100,25100,25100,25100,0
|
|
20230623,185600,8796390250,25100,25100,25100,25100,0
|
|
20230623,185500,8796390250,25100,25100,25100,25100,0
|
|
20230623,185400,8796390250,25100,25100,25100,25100,0
|
|
20230623,185300,8796390250,25100,25100,25100,25100,0
|
|
20230623,185200,8796390250,25100,25100,25100,25100,0
|
|
20230623,185100,8796390250,25100,25100,25100,25100,0
|
|
20230623,185000,8796390250,25100,25100,25100,25100,7355
|
|
20230623,184900,8796390250,25100,25100,25100,25100,0
|
|
20230623,184800,8796390250,25100,25100,25100,25100,0
|
|
20230623,184700,8796390250,25100,25100,25100,25100,0
|
|
20230623,184600,8796390250,25100,25100,25100,25100,0
|
|
20230623,184500,8796390250,25100,25100,25100,25100,0
|
|
20230623,184400,8796390250,25100,25100,25100,25100,0
|
|
20230623,184300,8796390250,25100,25100,25100,25100,0
|
|
20230623,184200,8796390250,25100,25100,25100,25100,0
|
|
20230623,184100,8796390250,25100,25100,25100,25100,0
|
|
20230623,184000,8796390250,25100,25100,25100,25100,0
|
|
20230623,183900,8796390250,25100,25100,25100,25100,0
|
|
20230623,183800,8796390250,25100,25100,25100,25100,0
|
|
20230623,183700,8796390250,25100,25100,25100,25100,0
|
|
20230623,183600,8796390250,25100,25100,25100,25100,0
|
|
20230623,183500,8796390250,25100,25100,25100,25100,0
|
|
20230623,183400,8796390250,25100,25100,25100,25100,0
|
|
20230623,183300,8796390250,25100,25100,25100,25100,0
|
|
20230623,183200,8796390250,25100,25100,25100,25100,0
|
|
20230623,183100,8796390250,25100,25100,25100,25100,0
|
|
20230623,183000,8796390250,25100,25100,25100,25100,0
|
|
20230623,182900,8796390250,25100,25100,25100,25100,0
|
|
20230623,182800,8796390250,25100,25100,25100,25100,0
|
|
20230623,182700,8796390250,25100,25100,25100,25100,0
|
|
20230623,182600,8796390250,25100,25100,25100,25100,0
|
|
20230623,182500,8796390250,25100,25100,25100,25100,0
|
|
20230623,182400,8796390250,25100,25100,25100,25100,0
|
|
20230623,182300,8796390250,25100,25100,25100,25100,0
|
|
20230623,182200,8796390250,25100,25100,25100,25100,0
|
|
20230623,182100,8796390250,25100,25100,25100,25100,0
|
|
20230623,182000,8796390250,25100,25100,25100,25100,7355
|
|
20230623,181900,8796390250,25100,25100,25100,25100,0
|
|
20230623,181800,8796390250,25100,25100,25100,25100,0
|
|
20230623,181700,8796390250,25100,25100,25100,25100,0
|
|
20230623,181600,8796390250,25100,25100,25100,25100,0
|
|
20230623,181500,8796390250,25100,25100,25100,25100,0
|
|
20230623,181400,8796390250,25100,25100,25100,25100,0
|
|
20230623,181300,8796390250,25100,25100,25100,25100,0
|
|
20230623,181200,8796390250,25100,25100,25100,25100,0
|
|
20230623,181100,8796390250,25100,25100,25100,25100,0
|
|
20230623,181000,8796390250,25100,25100,25100,25100,0
|
|
20230623,180900,8796390250,25100,25100,25100,25100,0
|
|
20230623,180800,8796390250,25100,25100,25100,25100,0
|
|
20230623,180700,8796390250,25100,25100,25100,25100,0
|
|
20230623,180600,8796390250,25100,25100,25100,25100,0
|
|
20230623,180500,8796390250,25100,25100,25100,25100,0
|
|
20230623,180400,8796390250,25100,25100,25100,25100,0
|
|
20230623,180300,8796390250,25100,25100,25100,25100,0
|
|
20230623,180200,8796390250,25100,25100,25100,25100,0
|
|
20230623,180100,8796390250,25100,25100,25100,25100,0
|
|
20230623,180000,8796390250,25100,25100,25100,25100,0
|
|
20230623,175900,8796390250,25100,25100,25100,25100,0
|
|
20230623,175800,8796390250,25100,25100,25100,25100,0
|
|
20230623,175700,8796390250,25100,25100,25100,25100,0
|
|
20230623,175600,8796390250,25100,25100,25100,25100,0
|
|
20230623,175500,8796390250,25100,25100,25100,25100,0
|
|
20230623,175400,8796390250,25100,25100,25100,25100,0
|
|
20230623,175300,8796390250,25100,25100,25100,25100,0
|
|
20230623,175200,8796390250,25100,25100,25100,25100,0
|
|
20230623,175100,8796390250,25100,25100,25100,25100,0
|
|
20230623,175000,8796390250,25100,25100,25100,25100,7355
|
|
20230623,174900,8796390250,25100,25100,25100,25100,0
|
|
20230623,174800,8796390250,25100,25100,25100,25100,0
|
|
20230623,174700,8796390250,25100,25100,25100,25100,0
|
|
20230623,174600,8796390250,25100,25100,25100,25100,0
|
|
20230623,174500,8796390250,25100,25100,25100,25100,0
|
|
20230623,174400,8796390250,25100,25100,25100,25100,0
|
|
20230623,174300,8796390250,25100,25100,25100,25100,0
|
|
20230623,174200,8796390250,25100,25100,25100,25100,0
|
|
20230623,174100,8796390250,25100,25100,25100,25100,0
|
|
20230623,174000,8796390250,25100,25100,25100,25100,0
|
|
20230623,173900,8796390250,25100,25100,25100,25100,0
|
|
20230623,173800,8796390250,25100,25100,25100,25100,0
|
|
20230623,173700,8796390250,25100,25100,25100,25100,0
|
|
20230623,173600,8796390250,25100,25100,25100,25100,0
|
|
20230623,173500,8796390250,25100,25100,25100,25100,0
|
|
20230623,173400,8796390250,25100,25100,25100,25100,0
|
|
20230623,173300,8796390250,25100,25100,25100,25100,0
|
|
20230623,173200,8796390250,25100,25100,25100,25100,0
|
|
20230623,173100,8796390250,25100,25100,25100,25100,0
|
|
20230623,173000,8796390250,25100,25100,25100,25100,0
|
|
20230623,172900,8796390250,25100,25100,25100,25100,0
|
|
20230623,172800,8796390250,25100,25100,25100,25100,0
|
|
20230623,172700,8796390250,25100,25100,25100,25100,0
|
|
20230623,172600,8796390250,25100,25100,25100,25100,0
|
|
20230623,172500,8796390250,25100,25100,25100,25100,0
|
|
20230623,172400,8796390250,25100,25100,25100,25100,0
|
|
20230623,172300,8796390250,25100,25100,25100,25100,0
|
|
20230623,172200,8796390250,25100,25100,25100,25100,0
|
|
20230623,172100,8796390250,25100,25100,25100,25100,0
|
|
20230623,172000,8796390250,25100,25100,25100,25100,7355
|
|
20230623,171900,8796390250,25100,25100,25100,25100,0
|
|
20230623,171800,8796390250,25100,25100,25100,25100,0
|
|
20230623,171700,8796390250,25100,25100,25100,25100,0
|
|
20230623,171600,8796390250,25100,25100,25100,25100,0
|
|
20230623,171500,8796390250,25100,25100,25100,25100,0
|
|
20230623,171400,8796390250,25100,25100,25100,25100,0
|
|
20230623,171300,8796390250,25100,25100,25100,25100,0
|
|
20230623,171200,8796390250,25100,25100,25100,25100,0
|
|
20230623,171100,8796390250,25100,25100,25100,25100,0
|
|
20230623,171000,8796390250,25100,25100,25100,25100,0
|
|
20230623,170900,8796390250,25100,25100,25100,25100,0
|
|
20230623,170800,8796390250,25100,25100,25100,25100,0
|
|
20230623,170700,8796390250,25100,25100,25100,25100,0
|
|
20230623,170600,8796390250,25100,25100,25100,25100,0
|
|
20230623,170500,8796390250,25100,25100,25100,25100,0
|
|
20230623,170400,8796390250,25100,25100,25100,25100,0
|
|
20230623,170300,8796390250,25100,25100,25100,25100,0
|
|
20230623,170200,8796390250,25100,25100,25100,25100,0
|
|
20230623,170100,8796390250,25100,25100,25100,25100,0
|
|
20230623,170000,8796390250,25100,25100,25100,25100,0
|
|
20230623,165900,8796390250,25100,25100,25100,25100,0
|
|
20230623,165800,8796390250,25100,25100,25100,25100,0
|
|
20230623,165700,8796390250,25100,25100,25100,25100,0
|
|
20230623,165600,8796390250,25100,25100,25100,25100,0
|
|
20230623,165500,8796390250,25100,25100,25100,25100,0
|
|
20230623,165400,8796390250,25100,25100,25100,25100,0
|
|
20230623,165300,8796390250,25100,25100,25100,25100,0
|
|
20230623,165200,8796390250,25100,25100,25100,25100,0
|
|
20230623,165100,8796390250,25100,25100,25100,25100,0
|
|
20230623,165000,8796390250,25100,25100,25100,25100,7355
|
|
20230623,164900,8796390250,25100,25100,25100,25100,0
|
|
20230623,164800,8796390250,25100,25100,25100,25100,0
|
|
20230623,164700,8796390250,25100,25100,25100,25100,0
|
|
20230623,164600,8796390250,25100,25100,25100,25100,0
|
|
20230623,164500,8796390250,25100,25100,25100,25100,0
|
|
20230623,164400,8796390250,25100,25100,25100,25100,0
|
|
20230623,164300,8796390250,25100,25100,25100,25100,0
|
|
20230623,164200,8796390250,25100,25100,25100,25100,0
|
|
20230623,164100,8796390250,25100,25100,25100,25100,0
|
|
20230623,164000,8796390250,25100,25100,25100,25100,0
|
|
20230623,163900,8796390250,25100,25100,25100,25100,0
|
|
20230623,163800,8796390250,25100,25100,25100,25100,0
|
|
20230623,163700,8796390250,25100,25100,25100,25100,0
|
|
20230623,163600,8796390250,25100,25100,25100,25100,0
|
|
20230623,163500,8796390250,25100,25100,25100,25100,0
|
|
20230623,163400,8796390250,25100,25100,25100,25100,0
|
|
20230623,163300,8796390250,25100,25100,25100,25100,0
|
|
20230623,163200,8796390250,25100,25100,25100,25100,0
|
|
20230623,163100,8796390250,25100,25100,25100,25100,0
|
|
20230623,163000,8796390250,25100,25100,25100,25100,0
|
|
20230623,162900,8796390250,25100,25100,25100,25100,0
|
|
20230623,162800,8796390250,25100,25100,25100,25100,0
|
|
20230623,162700,8796390250,25100,25100,25100,25100,0
|
|
20230623,162600,8796390250,25100,25100,25100,25100,0
|
|
20230623,162500,8796390250,25100,25100,25100,25100,0
|
|
20230623,162400,8796390250,25100,25100,25100,25100,0
|
|
20230623,162300,8796390250,25100,25100,25100,25100,0
|
|
20230623,162200,8796390250,25100,25100,25100,25100,0
|
|
20230623,162100,8796390250,25100,25100,25100,25100,0
|
|
20230623,162000,8796390250,25100,25100,25100,25100,7355
|
|
20230623,161900,8796390250,25100,25100,25100,25100,0
|
|
20230623,161800,8796390250,25100,25100,25100,25100,0
|
|
20230623,161700,8796390250,25100,25100,25100,25100,0
|
|
20230623,161600,8796390250,25100,25100,25100,25100,0
|
|
20230623,161500,8796390250,25100,25100,25100,25100,0
|
|
20230623,161400,8796390250,25100,25100,25100,25100,0
|
|
20230623,161300,8796390250,25100,25100,25100,25100,0
|
|
20230623,161200,8796390250,25100,25100,25100,25100,0
|
|
20230623,161100,8796390250,25100,25100,25100,25100,0
|
|
20230623,161000,8796390250,25100,25100,25100,25100,0
|
|
20230623,160900,8796390250,25100,25100,25100,25100,0
|
|
20230623,160800,8796390250,25100,25100,25100,25100,0
|
|
20230623,160700,8796390250,25100,25100,25100,25100,0
|
|
20230623,160600,8796390250,25100,25100,25100,25100,0
|
|
20230623,160500,8796390250,25100,25100,25100,25100,0
|
|
20230623,160400,8796390250,25100,25100,25100,25100,0
|
|
20230623,160300,8796390250,25100,25100,25100,25100,0
|
|
20230623,160200,8796390250,25100,25100,25100,25100,0
|
|
20230623,160100,8796390250,25100,25100,25100,25100,0
|
|
20230623,160000,8796390250,25100,25100,25100,25100,0
|
|
20230623,155900,8796390250,25100,25100,25100,25100,0
|
|
20230623,155800,8796390250,25100,25100,25100,25100,0
|
|
20230623,155700,8796390250,25100,25100,25100,25100,0
|
|
20230623,155600,8796390250,25100,25100,25100,25100,0
|
|
20230623,155500,8796390250,25100,25100,25100,25100,0
|
|
20230623,155400,8796390250,25100,25100,25100,25100,0
|
|
20230623,155300,8796390250,25100,25100,25100,25100,0
|
|
20230623,155200,8796390250,25100,25100,25100,25100,0
|
|
20230623,155100,8796390250,25100,25100,25100,25100,0
|
|
20230623,155000,8796390250,25100,25100,25100,25100,7355
|
|
20230623,154900,8796390250,25100,25100,25100,25100,0
|
|
20230623,154800,8796390250,25100,25100,25100,25100,0
|
|
20230623,154700,8796390250,25100,25100,25100,25100,0
|
|
20230623,154600,8796390250,25100,25100,25100,25100,0
|
|
20230623,154500,8796390250,25100,25100,25100,25100,0
|
|
20230623,154400,8796390250,25100,25100,25100,25100,0
|
|
20230623,154300,8796390250,25100,25100,25100,25100,0
|
|
20230623,154200,8796390250,25100,25100,25100,25100,0
|
|
20230623,154100,8796390250,25100,25100,25100,25100,0
|
|
20230623,154000,8796390250,25100,25100,25100,25100,0
|
|
20230623,153900,8796390250,25100,25100,25100,25100,0
|
|
20230623,153800,8796390250,25100,25100,25100,25100,0
|
|
20230623,153700,8796390250,25100,25100,25100,25100,0
|
|
20230623,153600,8796390250,25100,25100,25100,25100,0
|
|
20230623,153500,8796390250,25100,25100,25100,25100,0
|
|
20230623,153400,8796390250,25100,25100,25100,25100,0
|
|
20230623,153300,8796390250,25100,25100,25100,25100,0
|
|
20230623,153200,8796390250,25100,25100,25100,25100,0
|
|
20230623,153100,8796390250,25100,25100,25100,25100,0
|
|
20230623,153000,8796390250,25100,25100,25100,25100,7355
|
|
20230623,152900,8611779750,25000,25000,25000,25000,0
|
|
20230623,152800,8611779750,25000,25000,25000,25000,0
|
|
20230623,152700,8611779750,25000,25000,25000,25000,0
|
|
20230623,152600,8611779750,25000,25000,25000,25000,0
|
|
20230623,152500,8611779750,25000,25000,25000,25000,0
|
|
20230623,152400,8611779750,25000,25000,25000,25000,0
|
|
20230623,152300,8611779750,25000,25000,25000,25000,0
|
|
20230623,152200,8611779750,25000,25000,25000,25000,0
|
|
20230623,152100,8611779750,25000,25000,25000,25000,0
|
|
20230623,152000,8611779750,25000,25000,25000,25000,0
|
|
20230623,151900,8611779750,25000,24950,25000,24950,672
|
|
20230623,151800,8594981050,25000,24900,25000,24900,393
|
|
20230623,151700,8585169200,24950,24950,24950,24900,326
|
|
20230623,151600,8577037500,24950,24950,24950,24900,222
|
|
20230623,151500,8571498700,24900,24950,25000,24900,632
|
|
20230623,151400,8555726500,24950,24950,24950,24950,14
|
|
20230623,151300,8555377200,24950,24950,24950,24950,44
|
|
20230623,151200,8554279400,24950,24950,24950,24950,240
|
|
20230623,151100,8548291400,25000,24950,25000,24950,132
|
|
20230623,151000,8544996500,24950,24850,25000,24850,752
|
|
20230623,150900,8526226100,24850,24950,24950,24850,1042
|
|
20230623,150800,8500270250,24950,24950,25000,24950,162
|
|
20230623,150700,8496228300,25000,24950,25000,24950,95
|
|
20230623,150600,8493855800,25000,25000,25000,24950,977
|
|
20230623,150500,8469472400,25000,24950,25000,24950,107
|
|
20230623,150400,8466798150,24950,25000,25000,24950,30
|
|
20230623,150300,8466048250,24950,24950,24950,24950,96
|
|
20230623,150200,8463653050,25000,25000,25000,24950,389
|
|
20230623,150100,8453935500,25000,24950,25000,24950,1391
|
|
20230623,150000,8419207300,24950,24950,25000,24950,353
|
|
20230623,145900,8410396950,24950,25000,25000,24950,294
|
|
20230623,145800,8403052150,25000,25000,25000,24950,251
|
|
20230623,145700,8396777200,25000,24950,25000,24950,338
|
|
20230623,145600,8388332700,25050,25050,25050,24950,170
|
|
20230623,145500,8384075750,25050,25050,25050,25000,451
|
|
20230623,145400,8372797650,25050,24950,25050,24950,392
|
|
20230623,145300,8362978900,25000,25100,25100,24850,5476
|
|
20230623,145200,8226475250,25100,25100,25100,25050,438
|
|
20230623,145100,8215495400,25100,25100,25100,25050,409
|
|
20230623,145000,8205231000,25100,25050,25100,25000,176
|
|
20230623,144900,8200814550,25050,25050,25100,25050,334
|
|
20230623,144800,8192440050,25050,25050,25100,25000,852
|
|
20230623,144700,8171100750,25050,25050,25050,25000,887
|
|
20230623,144600,8148915900,25050,25100,25100,25050,279
|
|
20230623,144500,8141917000,25100,25100,25100,25100,644
|
|
20230623,144400,8125752600,25050,25050,25050,25050,472
|
|
20230623,144300,8113929000,25100,25100,25100,25050,288
|
|
20230623,144200,8106710900,25100,25050,25100,25000,244
|
|
20230623,144100,8100601550,25050,25050,25050,25050,218
|
|
20230623,144000,8095140650,25050,25000,25050,25000,867
|
|
20230623,143900,8073460450,25050,25050,25050,25000,746
|
|
20230623,143800,8054773200,25050,25050,25050,25000,194
|
|
20230623,143700,8049913600,25050,25050,25050,25000,470
|
|
20230623,143600,8038150550,25050,25000,25050,24950,106
|
|
20230623,143500,8035496000,25050,25000,25050,25000,1143
|
|
20230623,143400,8006909700,24900,25000,25000,24900,523
|
|
20230623,143300,7993852850,25050,25000,25050,25000,222
|
|
20230623,143200,7988301850,25000,25000,25000,24950,1980
|
|
20230623,143100,7938884700,25050,24950,25050,24950,607
|
|
20230623,143000,7923702600,25000,25050,25050,25000,380
|
|
20230623,142900,7914197700,25000,25000,25050,25000,403
|
|
20230623,142800,7904120050,25000,25050,25050,25000,464
|
|
20230623,142700,7892511150,25050,25050,25050,25000,147
|
|
20230623,142600,7888829300,25000,25050,25050,25000,509
|
|
20230623,142500,7876102250,25000,24950,25000,24950,39
|
|
20230623,142400,7875127450,24950,25000,25050,24950,551
|
|
20230623,142300,7861344600,25050,25050,25050,25000,174
|
|
20230623,142200,7856986150,25050,25000,25050,25000,146
|
|
20230623,142100,7853334400,25050,25000,25050,25000,196
|
|
20230623,142000,7848426900,25000,25000,25050,25000,546
|
|
20230623,141900,7834767050,25000,25050,25050,25000,177
|
|
20230623,141800,7830339650,25050,25050,25050,25050,95
|
|
20230623,141700,7827959900,25050,25050,25050,25000,175
|
|
20230623,141600,7823576350,25050,25050,25050,25000,749
|
|
20230623,141500,7804846650,25050,25050,25050,25000,251
|
|
20230623,141400,7798569350,25050,25050,25050,25000,299
|
|
20230623,141300,7791084950,25000,25050,25050,25000,498
|
|
20230623,141200,7778620350,25050,25050,25050,25000,392
|
|
20230623,141100,7768806200,25050,25000,25050,25000,943
|
|
20230623,141000,7745229200,25000,25000,25000,25000,266
|
|
20230623,140900,7738579200,25000,24950,25000,24950,184
|
|
20230623,140800,7733984700,24950,24950,25000,24950,81
|
|
20230623,140700,7731961900,25000,25000,25000,25000,492
|
|
20230623,140600,7719661900,25000,24950,25000,24950,152
|
|
20230623,140500,7715867800,24950,24900,25000,24900,2563
|
|
20230623,140400,7651920250,24900,24900,24950,24900,141
|
|
20230623,140300,7648408450,24950,24950,24950,24900,222
|
|
20230623,140200,7642872800,24950,24950,24950,24900,76
|
|
20230623,140100,7640976650,24950,24850,24950,24850,791
|
|
20230623,140000,7621308000,24900,24900,24950,24850,709
|
|
20230623,135900,7603670000,24850,24900,24950,24850,243
|
|
20230623,135800,7597618250,24950,24950,24950,24950,93
|
|
20230623,135700,7595297900,24900,24950,24950,24900,95
|
|
20230623,135600,7592930650,24950,24900,24950,24900,514
|
|
20230623,135500,7580112050,24950,24900,24950,24900,124
|
|
20230623,135400,7577018850,24900,24950,24950,24900,49
|
|
20230623,135300,7575796900,24900,24950,24950,24900,290
|
|
20230623,135200,7568571300,24950,24950,24950,24950,477
|
|
20230623,135100,7556670150,24950,24900,24950,24900,305
|
|
20230623,135000,7549073800,24900,24900,24900,24900,208
|
|
20230623,134900,7543894600,24950,24900,24950,24850,306
|
|
20230623,134800,7536272400,24900,24900,24900,24900,167
|
|
20230623,134700,7532114100,24950,24900,24950,24900,350
|
|
20230623,134600,7523398750,24900,24950,24950,24900,191
|
|
20230623,134500,7518641150,24950,24950,24950,24900,360
|
|
20230623,134400,7509669100,24950,24850,24950,24850,213
|
|
20230623,134300,7504370850,24900,24850,24900,24850,625
|
|
20230623,134200,7488837550,24850,24750,24850,24750,167
|
|
20230623,134100,7484695200,24850,24850,24850,24800,1554
|
|
20230623,134000,7446128700,24850,24900,24950,24850,471
|
|
20230623,133900,7434401600,24950,24950,24950,24950,135
|
|
20230623,133800,7431033350,24950,24950,24950,24900,298
|
|
20230623,133700,7423603700,24950,24900,24950,24900,149
|
|
20230623,133600,7419889000,24900,24950,24950,24900,268
|
|
20230623,133500,7413212850,24950,24850,24950,24850,497
|
|
20230623,133400,7400835900,24900,24850,24900,24850,145
|
|
20230623,133300,7397227600,24900,24900,24900,24900,649
|
|
20230623,133200,7381067500,24900,24900,24900,24900,143
|
|
20230623,133100,7377506800,24900,24800,24900,24800,773
|
|
20230623,133000,7358292400,24850,24850,24900,24850,449
|
|
20230623,132900,7347133000,24850,24900,24900,24850,1081
|
|
20230623,132800,7320219900,24850,24850,24900,24850,522
|
|
20230623,132700,7307243100,24900,24850,24900,24850,142
|
|
20230623,132600,7303709300,24900,24900,24900,24850,141
|
|
20230623,132500,7300200400,24850,24900,24900,24850,256
|
|
20230623,132400,7293834150,24900,24900,24900,24900,98
|
|
20230623,132300,7291393950,24900,24850,24900,24850,515
|
|
20230623,132200,7278579950,24900,24850,24900,24850,116
|
|
20230623,132100,7275695600,24950,24900,24950,24900,94
|
|
20230623,132000,7273350350,24900,24950,24950,24900,304
|
|
20230623,131900,7265775750,24950,24950,24950,24950,126
|
|
20230623,131800,7262632050,24950,24900,24950,24900,261
|
|
20230623,131700,7256128600,24900,24900,24900,24850,1581
|
|
20230623,131600,7216796200,24900,24850,24950,24850,225
|
|
20230623,131500,7211193850,24900,24900,25000,24900,620
|
|
20230623,131400,7195729700,24850,24950,24950,24850,832
|
|
20230623,131300,7175016450,24950,24900,25000,24900,150
|
|
20230623,131200,7171277750,24950,24950,25000,24900,337
|
|
20230623,131100,7162879150,25000,25000,25000,25000,103
|
|
20230623,131000,7160304150,25000,24950,25000,24950,373
|
|
20230623,130900,7150985750,25000,24950,25000,24950,111
|
|
20230623,130800,7148214250,25000,24950,25000,24950,295
|
|
20230623,130700,7140851950,24950,25000,25000,24950,171
|
|
20230623,130600,7136577150,25000,24950,25000,24950,87
|
|
20230623,130500,7134403200,25000,25000,25000,24950,450
|
|
20230623,130400,7123158700,25000,24950,25000,24950,140
|
|
20230623,130300,7119662700,24950,24950,24950,24900,378
|
|
20230623,130200,7110237100,24950,24950,24950,24900,393
|
|
20230623,130100,7100431800,24950,24900,24950,24900,334
|
|
20230623,130000,7092100600,24950,24900,25000,24900,469
|
|
20230623,125900,7080406150,24900,25000,25000,24900,199
|
|
20230623,125800,7075446950,24950,24950,24950,24900,170
|
|
20230623,125700,7071206100,25000,24950,25000,24900,156
|
|
20230623,125600,7067311000,24950,24950,25000,24900,282
|
|
20230623,125500,7060272150,24950,24950,25000,24950,579
|
|
20230623,125400,7045823500,24950,25000,25000,24950,170
|
|
20230623,125300,7041574200,25000,24950,25000,24950,273
|
|
20230623,125200,7034755150,25000,24950,25000,24950,154
|
|
20230623,125100,7030910650,25000,25000,25000,24950,571
|
|
20230623,125000,7016654450,25000,25000,25000,24950,167
|
|
20230623,124900,7012479650,24950,25000,25000,24950,410
|
|
20230623,124800,7002236350,25000,24950,25000,24950,67
|
|
20230623,124700,7000561900,24950,25000,25000,24950,601
|
|
20230623,124600,6985562400,24950,25000,25000,24950,210
|
|
20230623,124500,6980317400,24950,25000,25000,24950,628
|
|
20230623,124400,6964644900,24950,24950,25000,24950,240
|
|
20230623,124300,6958655200,24950,25000,25000,24950,124
|
|
20230623,124200,6955556050,24950,25000,25000,24950,202
|
|
20230623,124100,6950511600,25000,25000,25000,24950,213
|
|
20230623,124000,6945191600,25000,24950,25000,24900,457
|
|
20230623,123900,6933782000,25000,25000,25000,25000,91
|
|
20230623,123800,6931507000,24950,25000,25000,24950,397
|
|
20230623,123700,6921592300,25000,24950,25000,24950,246
|
|
20230623,123600,6915452850,25000,25000,25000,25000,190
|
|
20230623,123500,6910702850,25000,25000,25000,24950,458
|
|
20230623,123400,6899258350,24950,25000,25000,24950,1533
|
|
20230623,123300,6860933750,25000,24950,25000,24950,103
|
|
20230623,123200,6858359300,24950,25000,25000,24950,206
|
|
20230623,123100,6853215050,25000,25000,25000,24950,540
|
|
20230623,123000,6839735200,25000,24950,25000,24950,306
|
|
20230623,122900,6832098800,25000,24950,25000,24950,1816
|
|
20230623,122800,6786786650,24950,24850,24950,24850,311
|
|
20230623,122700,6779042850,24950,24950,24950,24850,1136
|
|
20230623,122600,6750713050,24950,24950,24950,24950,42
|
|
20230623,122500,6749665150,24950,24950,24950,24900,226
|
|
20230623,122400,6744031900,24950,24950,24950,24950,189
|
|
20230623,122300,6739316350,24950,24950,24950,24950,46
|
|
20230623,122200,6738168650,24950,24900,24950,24900,320
|
|
20230623,122100,6730190200,24900,24900,24950,24900,583
|
|
20230623,122000,6715668800,24850,24900,24900,24850,109
|
|
20230623,121900,6712955100,24850,24950,24950,24850,42
|
|
20230623,121800,6711908150,24900,24900,24900,24900,392
|
|
20230623,121700,6702147350,24900,24850,24900,24850,237
|
|
20230623,121600,6696253400,24900,24850,24900,24850,191
|
|
20230623,121500,6691497750,24900,24850,24900,24850,126
|
|
20230623,121400,6688364600,24850,24900,24900,24850,259
|
|
20230623,121300,6681920950,24900,24900,24900,24900,128
|
|
20230623,121200,6678733750,24900,24900,24900,24850,271
|
|
20230623,121100,6671991300,24900,24900,24900,24850,262
|
|
20230623,121000,6665469750,24900,24900,24900,24900,190
|
|
20230623,120900,6660738750,24900,24900,24900,24850,269
|
|
20230623,120800,6654049150,24900,24900,24900,24900,31
|
|
20230623,120700,6653277250,24900,24900,24900,24850,456
|
|
20230623,120600,6641933350,24900,24900,24900,24900,200
|
|
20230623,120500,6636953350,24900,24900,24900,24900,100
|
|
20230623,120400,6634463350,24900,24850,24900,24850,152
|
|
20230623,120300,6630684000,24850,24850,24900,24850,196
|
|
20230623,120200,6625806000,24900,24900,24900,24850,305
|
|
20230623,120100,6618223150,24900,24850,24900,24850,43
|
|
20230623,120000,6617153050,24900,24900,24900,24900,195
|
|
20230623,115900,6612297550,24850,24900,24900,24800,181
|
|
20230623,115800,6607796650,24900,24900,24900,24800,117
|
|
20230623,115700,6604884650,24900,24850,24900,24800,666
|
|
20230623,115600,6588340950,24850,24850,24850,24850,215
|
|
20230623,115500,6582998200,24850,24850,24850,24850,118
|
|
20230623,115400,6580065900,24800,24850,24850,24800,303
|
|
20230623,115300,6572541850,24800,24850,24850,24800,113
|
|
20230623,115200,6569735050,24850,24800,24850,24800,233
|
|
20230623,115100,6563953500,24850,24850,24850,24800,90
|
|
20230623,115000,6561717050,24850,24800,24850,24800,1262
|
|
20230623,114900,6530411400,24850,24850,24850,24800,437
|
|
20230623,114800,6519561550,24850,24850,24850,24850,98
|
|
20230623,114700,6517126250,24800,24800,24850,24800,108
|
|
20230623,114600,6514445950,24800,24800,24850,24800,178
|
|
20230623,114500,6510031150,24800,24800,24800,24800,285
|
|
20230623,114400,6502963150,24800,24800,24800,24750,263
|
|
20230623,114300,6496446250,24800,24750,24800,24750,162
|
|
20230623,114200,6492433650,24800,24800,24800,24750,235
|
|
20230623,114100,6486608150,24800,24850,24850,24800,100
|
|
20230623,114000,6484123200,24850,24800,24900,24800,199
|
|
20230623,113900,6479177600,24850,24900,24900,24850,190
|
|
20230623,113800,6474451600,24900,24850,24900,24850,169
|
|
20230623,113700,6470250550,24800,24800,24900,24800,269
|
|
20230623,113600,6463574200,24800,24850,24850,24800,117
|
|
20230623,113500,6460668750,24900,24900,24900,24900,153
|
|
20230623,113400,6456859050,24900,24850,24900,24800,426
|
|
20230623,113300,6446275500,24900,24850,24900,24850,260
|
|
20230623,113200,6439803650,24850,24850,24850,24800,304
|
|
20230623,113100,6432259600,24850,24900,24900,24850,110
|
|
20230623,113000,6429520950,24850,24850,24850,24850,90
|
|
20230623,112900,6427284450,24850,24900,24900,24800,443
|
|
20230623,112800,6416292950,24900,24900,24900,24800,309
|
|
20230623,112700,6408599950,24900,24850,24900,24800,244
|
|
20230623,112600,6402536000,24800,24850,24850,24800,229
|
|
20230623,112500,6396850850,24800,24800,24800,24800,351
|
|
20230623,112400,6388146050,24800,24850,24850,24650,2379
|
|
20230623,112300,6329308900,24850,24850,24900,24850,289
|
|
20230623,112200,6322122800,24900,24950,24950,24900,751
|
|
20230623,112100,6303419900,24900,24950,24950,24900,210
|
|
20230623,112000,6298185900,24950,24950,24950,24900,936
|
|
20230623,111900,6274835100,24950,25000,25000,24950,160
|
|
20230623,111800,6270838250,25000,25000,25000,24950,257
|
|
20230623,111700,6264418900,25000,25000,25000,25000,499
|
|
20230623,111600,6251943900,25000,25000,25000,24950,457
|
|
20230623,111500,6240524900,25000,25000,25000,25000,147
|
|
20230623,111400,6236849900,25000,24950,25000,24900,4673
|
|
20230623,111300,6120246550,24950,24900,24950,24900,570
|
|
20230623,111200,6106040550,24900,24850,24900,24800,4219
|
|
20230623,111100,6000993400,24850,24850,24850,24800,249
|
|
20230623,111000,5994811250,24850,24850,24850,24850,450
|
|
20230623,110900,5983628750,24850,24850,24900,24750,479
|
|
20230623,110800,5971728000,24900,24850,24900,24850,1141
|
|
20230623,110700,5943326750,24850,24850,24850,24850,220
|
|
20230623,110600,5937859750,24800,24800,24900,24800,1168
|
|
20230623,110500,5908827300,24850,24850,24850,24800,412
|
|
20230623,110400,5898604750,24850,24800,24850,24800,50
|
|
20230623,110300,5897362700,24850,24800,24850,24800,275
|
|
20230623,110200,5890530050,24800,24750,24800,24750,383
|
|
20230623,110100,5881040500,24650,24700,24800,24650,660
|
|
20230623,110000,5864738750,24700,24650,24750,24650,970
|
|
20230623,105900,5840769950,24700,24700,24750,24600,1737
|
|
20230623,105800,5797939400,24700,24800,24800,24650,1530
|
|
20230623,105700,5760159150,24850,24800,24850,24800,63
|
|
20230623,105600,5758595850,24900,24850,24900,24750,1116
|
|
20230623,105500,5730885000,24850,24800,24850,24650,3299
|
|
20230623,105400,5649329500,24950,24850,24950,24700,3123
|
|
20230623,105300,5571917250,24850,25000,25000,24850,321
|
|
20230623,105200,5563905400,25000,25000,25000,25000,176
|
|
20230623,105100,5559505400,25000,24950,25000,24950,405
|
|
20230623,105000,5549399100,25050,25050,25050,24950,1086
|
|
20230623,104900,5522243900,24950,25000,25050,24950,635
|
|
20230623,104800,5506369250,25000,24950,25000,24900,866
|
|
20230623,104700,5484733900,24950,25000,25000,24900,451
|
|
20230623,104600,5473486150,25000,25000,25000,25000,208
|
|
20230623,104500,5468286150,25000,24950,25000,24950,386
|
|
20230623,104400,5458652500,24900,24900,24950,24900,167
|
|
20230623,104300,5454489750,24900,24900,24950,24900,116
|
|
20230623,104200,5451597000,24950,24850,24950,24850,227
|
|
20230623,104100,5445936100,24800,24850,24950,24800,327
|
|
20230623,104000,5437810800,24900,24950,24950,24850,364
|
|
20230623,103900,5428751600,24950,24950,24950,24900,92
|
|
20230623,103800,5426456350,24950,25000,25000,24850,535
|
|
20230623,103700,5413139450,24900,24850,25000,24850,235
|
|
20230623,103600,5407284750,24850,24900,24900,24850,664
|
|
20230623,103500,5390751700,24900,24800,24900,24800,104
|
|
20230623,103400,5388166600,24850,24750,24850,24700,525
|
|
20230623,103300,5375174650,24700,24800,24900,24700,833
|
|
20230623,103200,5354531500,24800,24750,24850,24750,157
|
|
20230623,103100,5350641050,24700,24750,24850,24700,242
|
|
20230623,103000,5344648750,24750,24700,24750,24650,355
|
|
20230623,102900,5335873550,24700,24700,24750,24600,1578
|
|
20230623,102800,5296908100,24700,24850,24850,24700,1337
|
|
20230623,102700,5263789150,24850,24800,24850,24750,350
|
|
20230623,102600,5255120950,24850,24900,24900,24750,1463
|
|
20230623,102500,5218829750,24900,24900,24950,24900,536
|
|
20230623,102400,5205481700,24900,25050,25050,24800,2775
|
|
20230623,102300,5136325000,25100,25200,25200,25000,2049
|
|
20230623,102200,5084901400,25250,25250,25250,25150,1883
|
|
20230623,102100,5037443950,25250,25250,25250,25100,927
|
|
20230623,102000,5014102150,25250,25300,25300,25200,2403
|
|
20230623,101900,4953430750,25200,25250,25300,25200,1161
|
|
20230623,101800,4924093950,25250,25250,25300,25200,1862
|
|
20230623,101700,4877088850,25200,25150,25250,25150,3046
|
|
20230623,101600,4800262550,25100,25200,25200,25100,2036
|
|
20230623,101500,4749028150,25200,25200,25200,25050,1536
|
|
20230623,101400,4710398050,25200,25250,25250,25150,1436
|
|
20230623,101300,4674178050,25250,25200,25250,25200,1065
|
|
20230623,101200,4647297350,25200,25200,25250,25200,1968
|
|
20230623,101100,4597639050,25200,25200,25300,24950,3575
|
|
20230623,101000,4507665200,25200,25150,25250,25150,1986
|
|
20230623,100900,4457605200,25200,25250,25300,25150,2824
|
|
20230623,100800,4386342550,25250,25250,25250,25150,3728
|
|
20230623,100700,4292432400,25250,25250,25300,25200,2077
|
|
20230623,100600,4240000900,25250,25250,25300,25100,3529
|
|
20230623,100500,4151002950,25250,25100,25250,25100,6642
|
|
20230623,100400,3983664350,25100,25100,25150,25050,1700
|
|
20230623,100300,3940989200,25050,25100,25100,25050,2349
|
|
20230623,100200,3882068800,25050,25050,25100,25050,1869
|
|
20230623,100100,3835193400,25100,25050,25100,25000,1638
|
|
20230623,100000,3794119100,25050,25050,25050,25000,1536
|
|
20230623,095900,3755645500,25050,24950,25050,24950,2293
|
|
20230623,095800,3698281600,24950,24900,25000,24850,1969
|
|
20230623,095700,3649173650,24850,24850,24950,24850,1823
|
|
20230623,095600,3603791150,24850,24700,24900,24700,4870
|
|
20230623,095500,3482991900,24700,24650,24700,24650,1423
|
|
20230623,095400,3447879000,24650,24450,24700,24450,2083
|
|
20230623,095300,3396669200,24450,24450,24450,24400,352
|
|
20230623,095200,3388074250,24400,24300,24500,24300,1681
|
|
20230623,095100,3347039600,24300,24300,24300,24250,772
|
|
20230623,095000,3328280050,24300,24300,24350,24300,959
|
|
20230623,094900,3304976300,24300,24300,24350,24300,339
|
|
20230623,094800,3296738400,24350,24300,24350,24300,214
|
|
20230623,094700,3291537700,24300,24350,24350,24300,607
|
|
20230623,094600,3276761400,24400,24450,24450,24350,1292
|
|
20230623,094500,3245257250,24400,24450,24450,24400,593
|
|
20230623,094400,3230786450,24450,24500,24500,24450,227
|
|
20230623,094300,3225228850,24500,24450,24500,24400,1099
|
|
20230623,094200,3198355700,24450,24350,24450,24350,1628
|
|
20230623,094100,3158612850,24350,24450,24450,24350,2400
|
|
20230623,094000,3100120350,24450,24450,24500,24450,1061
|
|
20230623,093900,3074159500,24450,24500,24550,24450,852
|
|
20230623,093800,3053306300,24550,24550,24550,24550,81
|
|
20230623,093700,3051317750,24500,24450,24550,24450,6009
|
|
20230623,093600,2904147850,24450,24700,24700,24450,6469
|
|
20230623,093500,2745251500,24700,24650,24700,24650,2197
|
|
20230623,093400,2691088100,24700,24750,24750,24650,546
|
|
20230623,093300,2677601950,24750,24750,24800,24700,1376
|
|
20230623,093200,2643539150,24750,24800,24800,24700,764
|
|
20230623,093100,2624657300,24800,24700,24850,24700,2688
|
|
20230623,093000,2558121900,24700,24750,24800,24700,2182
|
|
20230623,092900,2504164450,24750,24800,24850,24750,2008
|
|
20230623,092800,2454360100,24850,24850,24850,24800,1033
|
|
20230623,092700,2428699050,24800,24850,24900,24700,6888
|
|
20230623,092600,2257899100,24900,25050,25050,24850,2248
|
|
20230623,092500,2201851150,25050,25100,25150,25000,3648
|
|
20230623,092400,2110242800,25050,25100,25100,24950,3584
|
|
20230623,092300,2020666400,25000,25150,25200,25000,4496
|
|
20230623,092200,1907599800,25150,24900,25200,24900,10847
|
|
20230623,092100,1635963250,24950,24850,24950,24800,3629
|
|
20230623,092000,1545726800,24850,24850,24900,24800,1196
|
|
20230623,091900,1516011300,24850,24900,25000,24850,6005
|
|
20230623,091800,1366194400,24900,24800,24950,24800,7459
|
|
20230623,091700,1180541500,24850,24750,24850,24700,4543
|
|
20230623,091600,1067798550,24800,24750,24850,24700,2875
|
|
20230623,091500,996564400,24750,24700,24750,24650,5195
|
|
20230623,091400,868170650,24700,24500,24700,24500,7315
|
|
20230623,091300,688249700,24500,24450,24500,24450,2579
|
|
20230623,091200,625099200,24400,24300,24500,24300,3670
|
|
20230623,091100,535557750,24250,24150,24250,24150,1158
|
|
20230623,091000,507518900,24150,24150,24150,24100,404
|
|
20230623,090900,497767900,24150,24100,24150,24100,353
|
|
20230623,090800,489260550,24100,24200,24200,24100,417
|
|
20230623,090700,479187600,24200,24300,24300,24200,1152
|
|
20230623,090600,451248350,24300,24350,24350,24250,2120
|
|
20230623,090500,399737100,24350,24450,24500,24300,2294
|
|
20230623,090400,343738250,24450,24000,24500,24000,10394
|
|
20230623,090300,90720150,24050,23950,24050,23950,2509
|
|
20230623,090200,30476050,23950,23850,23950,23850,390
|
|
20230623,090100,21161900,23850,23800,23850,23800,345
|
|
20230623,090000,12938850,23800,23750,23800,23750,544
|