720 lines
38 KiB
CSV
720 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,205700,2016084750,25250,25250,25250,25250,1763
|
|
20230613,205600,2016084750,25250,25250,25250,25250,0
|
|
20230613,205500,2016084750,25250,25250,25250,25250,0
|
|
20230613,205400,2016084750,25250,25250,25250,25250,0
|
|
20230613,205300,2016084750,25250,25250,25250,25250,0
|
|
20230613,205200,2016084750,25250,25250,25250,25250,0
|
|
20230613,205100,2016084750,25250,25250,25250,25250,0
|
|
20230613,205000,2016084750,25250,25250,25250,25250,0
|
|
20230613,204900,2016084750,25250,25250,25250,25250,0
|
|
20230613,204800,2016084750,25250,25250,25250,25250,0
|
|
20230613,204700,2016084750,25250,25250,25250,25250,0
|
|
20230613,204600,2016084750,25250,25250,25250,25250,0
|
|
20230613,204500,2016084750,25250,25250,25250,25250,0
|
|
20230613,204400,2016084750,25250,25250,25250,25250,0
|
|
20230613,204300,2016084750,25250,25250,25250,25250,0
|
|
20230613,204200,2016084750,25250,25250,25250,25250,0
|
|
20230613,204100,2016084750,25250,25250,25250,25250,0
|
|
20230613,204000,2016084750,25250,25250,25250,25250,0
|
|
20230613,203900,2016084750,25250,25250,25250,25250,0
|
|
20230613,203800,2016084750,25250,25250,25250,25250,0
|
|
20230613,203700,2016084750,25250,25250,25250,25250,0
|
|
20230613,203600,2016084750,25250,25250,25250,25250,0
|
|
20230613,203500,2016084750,25250,25250,25250,25250,0
|
|
20230613,203400,2016084750,25250,25250,25250,25250,0
|
|
20230613,203300,2016084750,25250,25250,25250,25250,0
|
|
20230613,203200,2016084750,25250,25250,25250,25250,0
|
|
20230613,203100,2016084750,25250,25250,25250,25250,0
|
|
20230613,203000,2016084750,25250,25250,25250,25250,0
|
|
20230613,202900,2016084750,25250,25250,25250,25250,0
|
|
20230613,202800,2016084750,25250,25250,25250,25250,0
|
|
20230613,202700,2016084750,25250,25250,25250,25250,1763
|
|
20230613,202600,2016084750,25250,25250,25250,25250,0
|
|
20230613,202500,2016084750,25250,25250,25250,25250,0
|
|
20230613,202400,2016084750,25250,25250,25250,25250,0
|
|
20230613,202300,2016084750,25250,25250,25250,25250,0
|
|
20230613,202200,2016084750,25250,25250,25250,25250,0
|
|
20230613,202100,2016084750,25250,25250,25250,25250,0
|
|
20230613,202000,2016084750,25250,25250,25250,25250,0
|
|
20230613,201900,2016084750,25250,25250,25250,25250,0
|
|
20230613,201800,2016084750,25250,25250,25250,25250,0
|
|
20230613,201700,2016084750,25250,25250,25250,25250,0
|
|
20230613,201600,2016084750,25250,25250,25250,25250,0
|
|
20230613,201500,2016084750,25250,25250,25250,25250,0
|
|
20230613,201400,2016084750,25250,25250,25250,25250,0
|
|
20230613,201300,2016084750,25250,25250,25250,25250,0
|
|
20230613,201200,2016084750,25250,25250,25250,25250,0
|
|
20230613,201100,2016084750,25250,25250,25250,25250,0
|
|
20230613,201000,2016084750,25250,25250,25250,25250,0
|
|
20230613,200900,2016084750,25250,25250,25250,25250,0
|
|
20230613,200800,2016084750,25250,25250,25250,25250,0
|
|
20230613,200700,2016084750,25250,25250,25250,25250,0
|
|
20230613,200600,2016084750,25250,25250,25250,25250,0
|
|
20230613,200500,2016084750,25250,25250,25250,25250,0
|
|
20230613,200400,2016084750,25250,25250,25250,25250,0
|
|
20230613,200300,2016084750,25250,25250,25250,25250,0
|
|
20230613,200200,2016084750,25250,25250,25250,25250,0
|
|
20230613,200100,2016084750,25250,25250,25250,25250,0
|
|
20230613,200000,2016084750,25250,25250,25250,25250,0
|
|
20230613,195900,2016084750,25250,25250,25250,25250,0
|
|
20230613,195800,2016084750,25250,25250,25250,25250,0
|
|
20230613,195700,2016084750,25250,25250,25250,25250,1763
|
|
20230613,195600,2016084750,25250,25250,25250,25250,0
|
|
20230613,195500,2016084750,25250,25250,25250,25250,0
|
|
20230613,195400,2016084750,25250,25250,25250,25250,0
|
|
20230613,195300,2016084750,25250,25250,25250,25250,0
|
|
20230613,195200,2016084750,25250,25250,25250,25250,0
|
|
20230613,195100,2016084750,25250,25250,25250,25250,0
|
|
20230613,195000,2016084750,25250,25250,25250,25250,0
|
|
20230613,194900,2016084750,25250,25250,25250,25250,0
|
|
20230613,194800,2016084750,25250,25250,25250,25250,0
|
|
20230613,194700,2016084750,25250,25250,25250,25250,0
|
|
20230613,194600,2016084750,25250,25250,25250,25250,0
|
|
20230613,194500,2016084750,25250,25250,25250,25250,0
|
|
20230613,194400,2016084750,25250,25250,25250,25250,0
|
|
20230613,194300,2016084750,25250,25250,25250,25250,0
|
|
20230613,194200,2016084750,25250,25250,25250,25250,0
|
|
20230613,194100,2016084750,25250,25250,25250,25250,0
|
|
20230613,194000,2016084750,25250,25250,25250,25250,0
|
|
20230613,193900,2016084750,25250,25250,25250,25250,0
|
|
20230613,193800,2016084750,25250,25250,25250,25250,0
|
|
20230613,193700,2016084750,25250,25250,25250,25250,0
|
|
20230613,193600,2016084750,25250,25250,25250,25250,0
|
|
20230613,193500,2016084750,25250,25250,25250,25250,0
|
|
20230613,193400,2016084750,25250,25250,25250,25250,0
|
|
20230613,193300,2016084750,25250,25250,25250,25250,0
|
|
20230613,193200,2016084750,25250,25250,25250,25250,0
|
|
20230613,193100,2016084750,25250,25250,25250,25250,0
|
|
20230613,193000,2016084750,25250,25250,25250,25250,0
|
|
20230613,192900,2016084750,25250,25250,25250,25250,0
|
|
20230613,192800,2016084750,25250,25250,25250,25250,0
|
|
20230613,192700,2016084750,25250,25250,25250,25250,1763
|
|
20230613,192600,2016084750,25250,25250,25250,25250,0
|
|
20230613,192500,2016084750,25250,25250,25250,25250,0
|
|
20230613,192400,2016084750,25250,25250,25250,25250,0
|
|
20230613,192300,2016084750,25250,25250,25250,25250,0
|
|
20230613,192200,2016084750,25250,25250,25250,25250,0
|
|
20230613,192100,2016084750,25250,25250,25250,25250,0
|
|
20230613,192000,2016084750,25250,25250,25250,25250,0
|
|
20230613,191900,2016084750,25250,25250,25250,25250,0
|
|
20230613,191800,2016084750,25250,25250,25250,25250,0
|
|
20230613,191700,2016084750,25250,25250,25250,25250,0
|
|
20230613,191600,2016084750,25250,25250,25250,25250,0
|
|
20230613,191500,2016084750,25250,25250,25250,25250,0
|
|
20230613,191400,2016084750,25250,25250,25250,25250,0
|
|
20230613,191300,2016084750,25250,25250,25250,25250,0
|
|
20230613,191200,2016084750,25250,25250,25250,25250,0
|
|
20230613,191100,2016084750,25250,25250,25250,25250,0
|
|
20230613,191000,2016084750,25250,25250,25250,25250,0
|
|
20230613,190900,2016084750,25250,25250,25250,25250,0
|
|
20230613,190800,2016084750,25250,25250,25250,25250,0
|
|
20230613,190700,2016084750,25250,25250,25250,25250,0
|
|
20230613,190600,2016084750,25250,25250,25250,25250,0
|
|
20230613,190500,2016084750,25250,25250,25250,25250,0
|
|
20230613,190400,2016084750,25250,25250,25250,25250,0
|
|
20230613,190300,2016084750,25250,25250,25250,25250,0
|
|
20230613,190200,2016084750,25250,25250,25250,25250,0
|
|
20230613,190100,2016084750,25250,25250,25250,25250,0
|
|
20230613,190000,2016084750,25250,25250,25250,25250,0
|
|
20230613,185900,2016084750,25250,25250,25250,25250,0
|
|
20230613,185800,2016084750,25250,25250,25250,25250,0
|
|
20230613,185700,2016084750,25250,25250,25250,25250,1763
|
|
20230613,185600,2016084750,25250,25250,25250,25250,0
|
|
20230613,185500,2016084750,25250,25250,25250,25250,0
|
|
20230613,185400,2016084750,25250,25250,25250,25250,0
|
|
20230613,185300,2016084750,25250,25250,25250,25250,0
|
|
20230613,185200,2016084750,25250,25250,25250,25250,0
|
|
20230613,185100,2016084750,25250,25250,25250,25250,0
|
|
20230613,185000,2016084750,25250,25250,25250,25250,0
|
|
20230613,184900,2016084750,25250,25250,25250,25250,0
|
|
20230613,184800,2016084750,25250,25250,25250,25250,0
|
|
20230613,184700,2016084750,25250,25250,25250,25250,0
|
|
20230613,184600,2016084750,25250,25250,25250,25250,0
|
|
20230613,184500,2016084750,25250,25250,25250,25250,0
|
|
20230613,184400,2016084750,25250,25250,25250,25250,0
|
|
20230613,184300,2016084750,25250,25250,25250,25250,0
|
|
20230613,184200,2016084750,25250,25250,25250,25250,0
|
|
20230613,184100,2016084750,25250,25250,25250,25250,0
|
|
20230613,184000,2016084750,25250,25250,25250,25250,0
|
|
20230613,183900,2016084750,25250,25250,25250,25250,0
|
|
20230613,183800,2016084750,25250,25250,25250,25250,0
|
|
20230613,183700,2016084750,25250,25250,25250,25250,0
|
|
20230613,183600,2016084750,25250,25250,25250,25250,0
|
|
20230613,183500,2016084750,25250,25250,25250,25250,0
|
|
20230613,183400,2016084750,25250,25250,25250,25250,0
|
|
20230613,183300,2016084750,25250,25250,25250,25250,0
|
|
20230613,183200,2016084750,25250,25250,25250,25250,0
|
|
20230613,183100,2016084750,25250,25250,25250,25250,0
|
|
20230613,183000,2016084750,25250,25250,25250,25250,0
|
|
20230613,182900,2016084750,25250,25250,25250,25250,0
|
|
20230613,182800,2016084750,25250,25250,25250,25250,0
|
|
20230613,182700,2016084750,25250,25250,25250,25250,1763
|
|
20230613,182600,2016084750,25250,25250,25250,25250,0
|
|
20230613,182500,2016084750,25250,25250,25250,25250,0
|
|
20230613,182400,2016084750,25250,25250,25250,25250,0
|
|
20230613,182300,2016084750,25250,25250,25250,25250,0
|
|
20230613,182200,2016084750,25250,25250,25250,25250,0
|
|
20230613,182100,2016084750,25250,25250,25250,25250,0
|
|
20230613,182000,2016084750,25250,25250,25250,25250,0
|
|
20230613,181900,2016084750,25250,25250,25250,25250,0
|
|
20230613,181800,2016084750,25250,25250,25250,25250,0
|
|
20230613,181700,2016084750,25250,25250,25250,25250,0
|
|
20230613,181600,2016084750,25250,25250,25250,25250,0
|
|
20230613,181500,2016084750,25250,25250,25250,25250,0
|
|
20230613,181400,2016084750,25250,25250,25250,25250,0
|
|
20230613,181300,2016084750,25250,25250,25250,25250,0
|
|
20230613,181200,2016084750,25250,25250,25250,25250,0
|
|
20230613,181100,2016084750,25250,25250,25250,25250,0
|
|
20230613,181000,2016084750,25250,25250,25250,25250,0
|
|
20230613,180900,2016084750,25250,25250,25250,25250,0
|
|
20230613,180800,2016084750,25250,25250,25250,25250,0
|
|
20230613,180700,2016084750,25250,25250,25250,25250,0
|
|
20230613,180600,2016084750,25250,25250,25250,25250,0
|
|
20230613,180500,2016084750,25250,25250,25250,25250,0
|
|
20230613,180400,2016084750,25250,25250,25250,25250,0
|
|
20230613,180300,2016084750,25250,25250,25250,25250,0
|
|
20230613,180200,2016084750,25250,25250,25250,25250,0
|
|
20230613,180100,2016084750,25250,25250,25250,25250,0
|
|
20230613,180000,2016084750,25250,25250,25250,25250,0
|
|
20230613,175900,2016084750,25250,25250,25250,25250,0
|
|
20230613,175800,2016084750,25250,25250,25250,25250,0
|
|
20230613,175700,2016084750,25250,25250,25250,25250,1763
|
|
20230613,175600,2016084750,25250,25250,25250,25250,0
|
|
20230613,175500,2016084750,25250,25250,25250,25250,0
|
|
20230613,175400,2016084750,25250,25250,25250,25250,0
|
|
20230613,175300,2016084750,25250,25250,25250,25250,0
|
|
20230613,175200,2016084750,25250,25250,25250,25250,0
|
|
20230613,175100,2016084750,25250,25250,25250,25250,0
|
|
20230613,175000,2016084750,25250,25250,25250,25250,0
|
|
20230613,174900,2016084750,25250,25250,25250,25250,0
|
|
20230613,174800,2016084750,25250,25250,25250,25250,0
|
|
20230613,174700,2016084750,25250,25250,25250,25250,0
|
|
20230613,174600,2016084750,25250,25250,25250,25250,0
|
|
20230613,174500,2016084750,25250,25250,25250,25250,0
|
|
20230613,174400,2016084750,25250,25250,25250,25250,0
|
|
20230613,174300,2016084750,25250,25250,25250,25250,0
|
|
20230613,174200,2016084750,25250,25250,25250,25250,0
|
|
20230613,174100,2016084750,25250,25250,25250,25250,0
|
|
20230613,174000,2016084750,25250,25250,25250,25250,0
|
|
20230613,173900,2016084750,25250,25250,25250,25250,0
|
|
20230613,173800,2016084750,25250,25250,25250,25250,0
|
|
20230613,173700,2016084750,25250,25250,25250,25250,0
|
|
20230613,173600,2016084750,25250,25250,25250,25250,0
|
|
20230613,173500,2016084750,25250,25250,25250,25250,0
|
|
20230613,173400,2016084750,25250,25250,25250,25250,0
|
|
20230613,173300,2016084750,25250,25250,25250,25250,0
|
|
20230613,173200,2016084750,25250,25250,25250,25250,0
|
|
20230613,173100,2016084750,25250,25250,25250,25250,0
|
|
20230613,173000,2016084750,25250,25250,25250,25250,0
|
|
20230613,172900,2016084750,25250,25250,25250,25250,0
|
|
20230613,172800,2016084750,25250,25250,25250,25250,0
|
|
20230613,172700,2016084750,25250,25250,25250,25250,1763
|
|
20230613,172600,2016084750,25250,25250,25250,25250,0
|
|
20230613,172500,2016084750,25250,25250,25250,25250,0
|
|
20230613,172400,2016084750,25250,25250,25250,25250,0
|
|
20230613,172300,2016084750,25250,25250,25250,25250,0
|
|
20230613,172200,2016084750,25250,25250,25250,25250,0
|
|
20230613,172100,2016084750,25250,25250,25250,25250,0
|
|
20230613,172000,2016084750,25250,25250,25250,25250,0
|
|
20230613,171900,2016084750,25250,25250,25250,25250,0
|
|
20230613,171800,2016084750,25250,25250,25250,25250,0
|
|
20230613,171700,2016084750,25250,25250,25250,25250,0
|
|
20230613,171600,2016084750,25250,25250,25250,25250,0
|
|
20230613,171500,2016084750,25250,25250,25250,25250,0
|
|
20230613,171400,2016084750,25250,25250,25250,25250,0
|
|
20230613,171300,2016084750,25250,25250,25250,25250,0
|
|
20230613,171200,2016084750,25250,25250,25250,25250,0
|
|
20230613,171100,2016084750,25250,25250,25250,25250,0
|
|
20230613,171000,2016084750,25250,25250,25250,25250,0
|
|
20230613,170900,2016084750,25250,25250,25250,25250,0
|
|
20230613,170800,2016084750,25250,25250,25250,25250,0
|
|
20230613,170700,2016084750,25250,25250,25250,25250,0
|
|
20230613,170600,2016084750,25250,25250,25250,25250,0
|
|
20230613,170500,2016084750,25250,25250,25250,25250,0
|
|
20230613,170400,2016084750,25250,25250,25250,25250,0
|
|
20230613,170300,2016084750,25250,25250,25250,25250,0
|
|
20230613,170200,2016084750,25250,25250,25250,25250,0
|
|
20230613,170100,2016084750,25250,25250,25250,25250,0
|
|
20230613,170000,2016084750,25250,25250,25250,25250,0
|
|
20230613,165900,2016084750,25250,25250,25250,25250,0
|
|
20230613,165800,2016084750,25250,25250,25250,25250,0
|
|
20230613,165700,2016084750,25250,25250,25250,25250,1763
|
|
20230613,165600,2016084750,25250,25250,25250,25250,0
|
|
20230613,165500,2016084750,25250,25250,25250,25250,0
|
|
20230613,165400,2016084750,25250,25250,25250,25250,0
|
|
20230613,165300,2016084750,25250,25250,25250,25250,0
|
|
20230613,165200,2016084750,25250,25250,25250,25250,0
|
|
20230613,165100,2016084750,25250,25250,25250,25250,0
|
|
20230613,165000,2016084750,25250,25250,25250,25250,0
|
|
20230613,164900,2016084750,25250,25250,25250,25250,0
|
|
20230613,164800,2016084750,25250,25250,25250,25250,0
|
|
20230613,164700,2016084750,25250,25250,25250,25250,0
|
|
20230613,164600,2016084750,25250,25250,25250,25250,0
|
|
20230613,164500,2016084750,25250,25250,25250,25250,0
|
|
20230613,164400,2016084750,25250,25250,25250,25250,0
|
|
20230613,164300,2016084750,25250,25250,25250,25250,0
|
|
20230613,164200,2016084750,25250,25250,25250,25250,0
|
|
20230613,164100,2016084750,25250,25250,25250,25250,0
|
|
20230613,164000,2016084750,25250,25250,25250,25250,0
|
|
20230613,163900,2016084750,25250,25250,25250,25250,0
|
|
20230613,163800,2016084750,25250,25250,25250,25250,0
|
|
20230613,163700,2016084750,25250,25250,25250,25250,0
|
|
20230613,163600,2016084750,25250,25250,25250,25250,0
|
|
20230613,163500,2016084750,25250,25250,25250,25250,0
|
|
20230613,163400,2016084750,25250,25250,25250,25250,0
|
|
20230613,163300,2016084750,25250,25250,25250,25250,0
|
|
20230613,163200,2016084750,25250,25250,25250,25250,0
|
|
20230613,163100,2016084750,25250,25250,25250,25250,0
|
|
20230613,163000,2016084750,25250,25250,25250,25250,0
|
|
20230613,162900,2016084750,25250,25250,25250,25250,0
|
|
20230613,162800,2016084750,25250,25250,25250,25250,0
|
|
20230613,162700,2016084750,25250,25250,25250,25250,1763
|
|
20230613,162600,2016084750,25250,25250,25250,25250,0
|
|
20230613,162500,2016084750,25250,25250,25250,25250,0
|
|
20230613,162400,2016084750,25250,25250,25250,25250,0
|
|
20230613,162300,2016084750,25250,25250,25250,25250,0
|
|
20230613,162200,2016084750,25250,25250,25250,25250,0
|
|
20230613,162100,2016084750,25250,25250,25250,25250,0
|
|
20230613,162000,2016084750,25250,25250,25250,25250,0
|
|
20230613,161900,2016084750,25250,25250,25250,25250,0
|
|
20230613,161800,2016084750,25250,25250,25250,25250,0
|
|
20230613,161700,2016084750,25250,25250,25250,25250,0
|
|
20230613,161600,2016084750,25250,25250,25250,25250,0
|
|
20230613,161500,2016084750,25250,25250,25250,25250,0
|
|
20230613,161400,2016084750,25250,25250,25250,25250,0
|
|
20230613,161300,2016084750,25250,25250,25250,25250,0
|
|
20230613,161200,2016084750,25250,25250,25250,25250,0
|
|
20230613,161100,2016084750,25250,25250,25250,25250,0
|
|
20230613,161000,2016084750,25250,25250,25250,25250,0
|
|
20230613,160900,2016084750,25250,25250,25250,25250,0
|
|
20230613,160800,2016084750,25250,25250,25250,25250,0
|
|
20230613,160700,2016084750,25250,25250,25250,25250,0
|
|
20230613,160600,2016084750,25250,25250,25250,25250,0
|
|
20230613,160500,2016084750,25250,25250,25250,25250,0
|
|
20230613,160400,2016084750,25250,25250,25250,25250,0
|
|
20230613,160300,2016084750,25250,25250,25250,25250,0
|
|
20230613,160200,2016084750,25250,25250,25250,25250,0
|
|
20230613,160100,2016084750,25250,25250,25250,25250,0
|
|
20230613,160000,2016084750,25250,25250,25250,25250,0
|
|
20230613,155900,2016084750,25250,25250,25250,25250,0
|
|
20230613,155800,2016084750,25250,25250,25250,25250,0
|
|
20230613,155700,2016084750,25250,25250,25250,25250,1763
|
|
20230613,155600,2016084750,25250,25250,25250,25250,0
|
|
20230613,155500,2016084750,25250,25250,25250,25250,0
|
|
20230613,155400,2016084750,25250,25250,25250,25250,0
|
|
20230613,155300,2016084750,25250,25250,25250,25250,0
|
|
20230613,155200,2016084750,25250,25250,25250,25250,0
|
|
20230613,155100,2016084750,25250,25250,25250,25250,0
|
|
20230613,155000,2016084750,25250,25250,25250,25250,0
|
|
20230613,154900,2016084750,25250,25250,25250,25250,0
|
|
20230613,154800,2016084750,25250,25250,25250,25250,0
|
|
20230613,154700,2016084750,25250,25250,25250,25250,0
|
|
20230613,154600,2016084750,25250,25250,25250,25250,0
|
|
20230613,154500,2016084750,25250,25250,25250,25250,0
|
|
20230613,154400,2016084750,25250,25250,25250,25250,0
|
|
20230613,154300,2016084750,25250,25250,25250,25250,0
|
|
20230613,154200,2016084750,25250,25250,25250,25250,0
|
|
20230613,154100,2016084750,25250,25250,25250,25250,0
|
|
20230613,154000,2016084750,25250,25250,25250,25250,0
|
|
20230613,153900,2016084750,25250,25250,25250,25250,0
|
|
20230613,153800,2016084750,25250,25250,25250,25250,0
|
|
20230613,153700,2016084750,25250,25250,25250,25250,0
|
|
20230613,153600,2016084750,25250,25250,25250,25250,0
|
|
20230613,153500,2016084750,25250,25250,25250,25250,0
|
|
20230613,153400,2016084750,25250,25250,25250,25250,0
|
|
20230613,153300,2016084750,25250,25250,25250,25250,0
|
|
20230613,153200,2016084750,25250,25250,25250,25250,0
|
|
20230613,153100,2016084750,25250,25250,25250,25250,0
|
|
20230613,153000,2016084750,25250,25250,25250,25250,1763
|
|
20230613,152900,1971569000,25300,25300,25300,25300,0
|
|
20230613,152800,1971569000,25300,25300,25300,25300,0
|
|
20230613,152700,1971569000,25300,25300,25300,25300,0
|
|
20230613,152600,1971569000,25300,25300,25300,25300,0
|
|
20230613,152500,1971569000,25300,25300,25300,25300,0
|
|
20230613,152400,1971569000,25300,25300,25300,25300,0
|
|
20230613,152300,1971569000,25300,25300,25300,25300,0
|
|
20230613,152200,1971569000,25300,25300,25300,25300,0
|
|
20230613,152100,1971569000,25300,25300,25300,25300,0
|
|
20230613,152000,1971569000,25300,25300,25300,25300,0
|
|
20230613,151900,1971569000,25300,25250,25300,25250,116
|
|
20230613,151800,1968634250,25300,25250,25300,25250,309
|
|
20230613,151700,1960826550,25300,25300,25300,25300,491
|
|
20230613,151600,1948404250,25300,25300,25300,25300,0
|
|
20230613,151500,1948404250,25300,25250,25300,25250,1047
|
|
20230613,151400,1921940150,25250,25250,25250,25250,38
|
|
20230613,151300,1920980650,25250,25350,25350,25250,102
|
|
20230613,151200,1918404950,25350,25350,25350,25350,1
|
|
20230613,151100,1918379600,25300,25300,25300,25300,3
|
|
20230613,151000,1918303700,25300,25400,25400,25300,706
|
|
20230613,150900,1900441800,25300,25300,25300,25300,11
|
|
20230613,150800,1900163500,25300,25350,25350,25300,456
|
|
20230613,150700,1888616900,25350,25350,25350,25350,114
|
|
20230613,150600,1885727000,25400,25400,25400,25400,0
|
|
20230613,150500,1885727000,25400,25300,25400,25300,502
|
|
20230613,150400,1873005100,25300,25300,25300,25300,39
|
|
20230613,150300,1872018400,25300,25350,25350,25300,390
|
|
20230613,150200,1862138600,25300,25300,25300,25300,1
|
|
20230613,150100,1862113300,25300,25350,25350,25300,793
|
|
20230613,150000,1842035050,25350,25300,25350,25300,223
|
|
20230613,145900,1836383500,25350,25300,25350,25300,222
|
|
20230613,145800,1830766300,25300,25300,25300,25300,330
|
|
20230613,145700,1822417300,25300,25300,25300,25300,530
|
|
20230613,145600,1809008300,25350,25350,25350,25350,80
|
|
20230613,145500,1806980300,25300,25300,25300,25300,81
|
|
20230613,145400,1804931000,25350,25300,25350,25300,60
|
|
20230613,145300,1803412500,25300,25300,25300,25300,1
|
|
20230613,145200,1803387200,25350,25300,25350,25300,96
|
|
20230613,145100,1800955900,25300,25300,25300,25300,211
|
|
20230613,145000,1795617600,25300,25300,25300,25300,83
|
|
20230613,144900,1793517700,25300,25300,25300,25300,281
|
|
20230613,144800,1786408400,25350,25350,25350,25350,2
|
|
20230613,144700,1786357700,25300,25300,25300,25250,302
|
|
20230613,144600,1778720550,25300,25300,25300,25300,448
|
|
20230613,144500,1767386150,25250,25250,25250,25250,180
|
|
20230613,144400,1762841150,25300,25250,25300,25250,67
|
|
20230613,144300,1761149350,25300,25300,25300,25300,139
|
|
20230613,144200,1757632650,25300,25300,25300,25300,1
|
|
20230613,144100,1757607350,25300,25300,25350,25300,2412
|
|
20230613,144000,1696583650,25300,25350,25350,25300,100
|
|
20230613,143900,1694053150,25400,25400,25400,25400,490
|
|
20230613,143800,1681607150,25400,25400,25400,25400,1
|
|
20230613,143700,1681581750,25300,25300,25300,25300,1
|
|
20230613,143600,1681556450,25350,25350,25350,25350,250
|
|
20230613,143500,1675218950,25350,25350,25350,25350,53
|
|
20230613,143400,1673875400,25300,25300,25300,25300,20
|
|
20230613,143300,1673369400,25300,25350,25400,25300,111
|
|
20230613,143200,1670560500,25300,25300,25300,25300,0
|
|
20230613,143100,1670560500,25300,25300,25300,25300,150
|
|
20230613,143000,1666765500,25300,25350,25350,25300,101
|
|
20230613,142900,1664210150,25300,25300,25300,25300,0
|
|
20230613,142800,1664210150,25300,25300,25300,25300,12
|
|
20230613,142700,1663906550,25300,25300,25400,25300,320
|
|
20230613,142600,1655782850,25300,25350,25350,25300,187
|
|
20230613,142500,1651047400,25350,25350,25350,25350,0
|
|
20230613,142400,1651047400,25350,25350,25350,25350,0
|
|
20230613,142300,1651047400,25350,25350,25350,25350,2
|
|
20230613,142200,1650996700,25350,25300,25350,25300,6
|
|
20230613,142100,1650844650,25300,25300,25300,25300,110
|
|
20230613,142000,1648061650,25300,25300,25300,25300,0
|
|
20230613,141900,1648061650,25300,25300,25300,25300,196
|
|
20230613,141800,1643102850,25400,25400,25400,25400,0
|
|
20230613,141700,1643102850,25400,25400,25400,25400,1
|
|
20230613,141600,1643077450,25400,25400,25400,25400,10
|
|
20230613,141500,1642823450,25350,25350,25350,25350,6
|
|
20230613,141400,1642671350,25350,25300,25350,25300,7
|
|
20230613,141300,1642494150,25300,25350,25350,25300,60
|
|
20230613,141200,1640975650,25350,25350,25350,25350,225
|
|
20230613,141100,1635271900,25350,25350,25400,25350,379
|
|
20230613,141000,1625657200,25350,25300,25350,25300,111
|
|
20230613,140900,1622843900,25300,25300,25300,25300,95
|
|
20230613,140800,1620440400,25300,25300,25300,25300,115
|
|
20230613,140700,1617530900,25350,25350,25350,25350,10
|
|
20230613,140600,1617277400,25300,25350,25350,25300,173
|
|
20230613,140500,1612897350,25350,25350,25350,25350,107
|
|
20230613,140400,1610184900,25300,25300,25300,25300,16
|
|
20230613,140300,1609780100,25300,25350,25350,25300,54
|
|
20230613,140200,1608413700,25350,25350,25350,25300,48
|
|
20230613,140100,1607198600,25350,25350,25350,25300,22
|
|
20230613,140000,1606641700,25350,25350,25350,25300,14
|
|
20230613,135900,1606286850,25350,25350,25350,25350,0
|
|
20230613,135800,1606286850,25350,25350,25350,25350,376
|
|
20230613,135700,1596755250,25350,25450,25450,25350,109
|
|
20230613,135600,1593989100,25450,25450,25450,25450,0
|
|
20230613,135500,1593989100,25450,25450,25450,25450,1
|
|
20230613,135400,1593963650,25350,25350,25350,25350,1
|
|
20230613,135300,1593938300,25450,25350,25450,25350,19
|
|
20230613,135200,1593456500,25350,25350,25350,25350,20
|
|
20230613,135100,1592949500,25400,25400,25400,25400,0
|
|
20230613,135000,1592949500,25400,25400,25400,25400,51
|
|
20230613,134900,1591654100,25450,25450,25450,25450,0
|
|
20230613,134800,1591654100,25450,25450,25450,25450,298
|
|
20230613,134700,1584070000,25450,25450,25450,25450,1
|
|
20230613,134600,1584044550,25400,25400,25400,25400,300
|
|
20230613,134500,1576424550,25400,25400,25400,25400,0
|
|
20230613,134400,1576424550,25400,25350,25400,25350,10
|
|
20230613,134300,1576171000,25400,25400,25400,25400,2
|
|
20230613,134200,1576120200,25350,25350,25350,25350,12
|
|
20230613,134100,1575816000,25400,25400,25400,25400,1
|
|
20230613,134000,1575790600,25400,25400,25400,25400,1
|
|
20230613,133900,1575765200,25400,25400,25400,25400,0
|
|
20230613,133800,1575765200,25400,25400,25400,25400,40
|
|
20230613,133700,1574749200,25350,25350,25350,25350,0
|
|
20230613,133600,1574749200,25350,25350,25350,25350,50
|
|
20230613,133500,1573481700,25350,25350,25350,25350,0
|
|
20230613,133400,1573481700,25350,25400,25400,25350,133
|
|
20230613,133300,1570108650,25400,25400,25400,25400,5
|
|
20230613,133200,1569981650,25400,25400,25400,25400,1
|
|
20230613,133100,1569956250,25400,25400,25400,25400,0
|
|
20230613,133000,1569956250,25400,25350,25400,25350,23
|
|
20230613,132900,1569373100,25350,25350,25350,25350,348
|
|
20230613,132800,1560551300,25300,25350,25350,25300,90
|
|
20230613,132700,1558273650,25350,25350,25350,25350,41
|
|
20230613,132600,1557234300,25350,25350,25350,25350,71
|
|
20230613,132500,1555434450,25350,25300,25350,25300,67
|
|
20230613,132400,1553738950,25350,25350,25350,25300,8
|
|
20230613,132300,1553536450,25350,25300,25350,25300,15
|
|
20230613,132200,1553156700,25300,25300,25300,25300,50
|
|
20230613,132100,1551891700,25300,25350,25350,25300,121
|
|
20230613,132000,1548830350,25350,25350,25350,25350,621
|
|
20230613,131900,1533088000,25350,25350,25350,25350,76
|
|
20230613,131800,1531161400,25350,25350,25350,25350,179
|
|
20230613,131700,1526623750,25350,25400,25400,25350,507
|
|
20230613,131600,1513768800,25350,25350,25350,25350,20
|
|
20230613,131500,1513261800,25350,25350,25350,25350,20
|
|
20230613,131400,1512754800,25350,25400,25400,25350,1198
|
|
20230613,131300,1482331350,25450,25450,25450,25450,5
|
|
20230613,131200,1482204100,25450,25450,25500,25450,136
|
|
20230613,131100,1478742850,25450,25450,25450,25450,30
|
|
20230613,131000,1477979350,25450,25450,25450,25450,0
|
|
20230613,130900,1477979350,25450,25500,25500,25450,16
|
|
20230613,130800,1477572100,25450,25450,25450,25450,370
|
|
20230613,130700,1468155600,25450,25450,25450,25450,0
|
|
20230613,130600,1468155600,25450,25450,25450,25450,1
|
|
20230613,130500,1468130150,25450,25450,25500,25450,149
|
|
20230613,130400,1464337600,25500,25500,25500,25500,22
|
|
20230613,130300,1463776600,25500,25500,25500,25500,0
|
|
20230613,130200,1463776600,25500,25450,25500,25450,20
|
|
20230613,130100,1463267100,25450,25450,25450,25450,0
|
|
20230613,130000,1463267100,25450,25450,25450,25450,1
|
|
20230613,125900,1463241650,25450,25450,25450,25450,1
|
|
20230613,125800,1463216200,25500,25500,25500,25500,182
|
|
20230613,125700,1458575200,25450,25450,25450,25450,28
|
|
20230613,125600,1457862600,25450,25450,25450,25450,50
|
|
20230613,125500,1456590100,25450,25400,25450,25400,268
|
|
20230613,125400,1449770400,25400,25400,25400,25400,1
|
|
20230613,125300,1449745000,25400,25400,25400,25400,129
|
|
20230613,125200,1446468400,25400,25400,25400,25400,96
|
|
20230613,125100,1444030000,25350,25450,25450,25350,337
|
|
20230613,125000,1435471950,25450,25450,25450,25450,17
|
|
20230613,124900,1435039300,25450,25450,25450,25450,104
|
|
20230613,124800,1432392500,25450,25450,25450,25450,43
|
|
20230613,124700,1431298150,25450,25450,25450,25450,53
|
|
20230613,124600,1429949300,25400,25400,25400,25400,13
|
|
20230613,124500,1429619100,25450,25450,25450,25450,80
|
|
20230613,124400,1427583100,25450,25450,25450,25450,80
|
|
20230613,124300,1425547100,25450,25450,25450,25450,33
|
|
20230613,124200,1424707250,25450,25400,25450,25400,502
|
|
20230613,124100,1411931450,25400,25400,25400,25400,100
|
|
20230613,124000,1409391450,25350,25350,25350,25350,20
|
|
20230613,123900,1408884450,25400,25400,25400,25400,0
|
|
20230613,123800,1408884450,25400,25400,25400,25400,10
|
|
20230613,123700,1408630450,25400,25400,25400,25400,1
|
|
20230613,123600,1408605050,25350,25350,25350,25350,50
|
|
20230613,123500,1407337550,25350,25350,25350,25350,187
|
|
20230613,123400,1402597100,25400,25350,25400,25350,413
|
|
20230613,123300,1392124900,25350,25400,25400,25350,481
|
|
20230613,123200,1379931500,25350,25400,25400,25350,14
|
|
20230613,123100,1379576100,25400,25400,25400,25400,62
|
|
20230613,123000,1378001300,25400,25400,25400,25400,213
|
|
20230613,122900,1372591100,25400,25400,25400,25400,153
|
|
20230613,122800,1368704900,25400,25400,25400,25400,130
|
|
20230613,122700,1365402900,25400,25400,25400,25400,100
|
|
20230613,122600,1362862900,25400,25400,25400,25400,1
|
|
20230613,122500,1362837500,25400,25400,25400,25400,239
|
|
20230613,122400,1356766900,25400,25400,25400,25400,1001
|
|
20230613,122300,1331341500,25450,25450,25450,25450,108
|
|
20230613,122200,1328592900,25450,25450,25450,25450,0
|
|
20230613,122100,1328592900,25450,25450,25450,25450,0
|
|
20230613,122000,1328592900,25450,25450,25450,25450,0
|
|
20230613,121900,1328592900,25450,25450,25450,25450,51
|
|
20230613,121800,1327294950,25450,25450,25450,25450,0
|
|
20230613,121700,1327294950,25450,25450,25450,25450,0
|
|
20230613,121600,1327294950,25450,25450,25450,25450,89
|
|
20230613,121500,1325029900,25450,25450,25450,25450,206
|
|
20230613,121400,1319787200,25450,25450,25450,25450,0
|
|
20230613,121300,1319787200,25450,25450,25450,25450,10
|
|
20230613,121200,1319532700,25450,25450,25450,25450,8
|
|
20230613,121100,1319329100,25450,25450,25450,25450,427
|
|
20230613,121000,1308461950,25400,25400,25400,25400,4
|
|
20230613,120900,1308360350,25400,25400,25400,25400,284
|
|
20230613,120800,1301146750,25400,25400,25450,25400,353
|
|
20230613,120700,1292180050,25400,25400,25400,25400,20
|
|
20230613,120600,1291672050,25450,25450,25450,25450,51
|
|
20230613,120500,1290374100,25450,25400,25450,25400,18
|
|
20230613,120400,1289916500,25400,25400,25400,25400,6
|
|
20230613,120300,1289764100,25400,25400,25400,25400,99
|
|
20230613,120200,1287249500,25400,25400,25400,25400,0
|
|
20230613,120100,1287249500,25400,25400,25400,25400,0
|
|
20230613,120000,1287249500,25400,25400,25400,25400,0
|
|
20230613,115900,1287249500,25400,25350,25400,25350,64
|
|
20230613,115800,1285624050,25350,25350,25350,25350,161
|
|
20230613,115700,1281542700,25400,25400,25400,25400,33
|
|
20230613,115600,1280704500,25400,25400,25400,25400,0
|
|
20230613,115500,1280704500,25400,25400,25400,25400,51
|
|
20230613,115400,1279409100,25400,25400,25400,25400,2
|
|
20230613,115300,1279358300,25400,25400,25400,25400,15
|
|
20230613,115200,1278977300,25400,25400,25400,25400,2
|
|
20230613,115100,1278926500,25400,25400,25400,25400,50
|
|
20230613,115000,1277656500,25400,25400,25400,25400,10
|
|
20230613,114900,1277402500,25400,25400,25400,25400,0
|
|
20230613,114800,1277402500,25400,25400,25400,25400,50
|
|
20230613,114700,1276132500,25400,25400,25400,25400,4
|
|
20230613,114600,1276030900,25400,25400,25400,25400,1
|
|
20230613,114500,1276005500,25450,25450,25450,25450,38
|
|
20230613,114400,1275038400,25400,25400,25400,25400,46
|
|
20230613,114300,1273870000,25400,25400,25400,25400,70
|
|
20230613,114200,1272092000,25400,25400,25400,25400,99
|
|
20230613,114100,1269577400,25350,25400,25400,25350,114
|
|
20230613,114000,1266687000,25400,25400,25400,25400,1183
|
|
20230613,113900,1236638800,25400,25400,25400,25400,119
|
|
20230613,113800,1233616200,25400,25400,25400,25400,20
|
|
20230613,113700,1233108200,25400,25400,25400,25400,90
|
|
20230613,113600,1230822200,25400,25400,25400,25400,91
|
|
20230613,113500,1228510800,25400,25400,25400,25400,100
|
|
20230613,113400,1225970800,25400,25400,25400,25400,0
|
|
20230613,113300,1225970800,25400,25400,25400,25400,8
|
|
20230613,113200,1225767600,25400,25450,25450,25400,89
|
|
20230613,113100,1223504500,25450,25450,25450,25450,501
|
|
20230613,113000,1210754050,25400,25400,25400,25400,143
|
|
20230613,112900,1207121850,25450,25450,25450,25450,0
|
|
20230613,112800,1207121850,25450,25450,25450,25450,40
|
|
20230613,112700,1206103850,25400,25400,25400,25400,0
|
|
20230613,112600,1206103850,25400,25400,25400,25400,12
|
|
20230613,112500,1205799050,25400,25400,25400,25400,23
|
|
20230613,112400,1205214850,25450,25400,25450,25400,92
|
|
20230613,112300,1202876550,25400,25400,25400,25400,1
|
|
20230613,112200,1202851150,25400,25400,25400,25400,2
|
|
20230613,112100,1202800350,25450,25450,25450,25450,70
|
|
20230613,112000,1201018850,25450,25400,25450,25400,101
|
|
20230613,111900,1198453400,25400,25450,25450,25400,34
|
|
20230613,111800,1197588500,25450,25450,25450,25450,93
|
|
20230613,111700,1195221650,25450,25450,25450,25450,110
|
|
20230613,111600,1192422150,25450,25450,25450,25450,11
|
|
20230613,111500,1192142200,25500,25400,25500,25400,40
|
|
20230613,111400,1191126100,25400,25400,25400,25400,42
|
|
20230613,111300,1190059300,25400,25400,25400,25400,30
|
|
20230613,111200,1189297300,25400,25450,25500,25400,31
|
|
20230613,111100,1188509700,25450,25450,25450,25450,28
|
|
20230613,111000,1187797100,25400,25400,25400,25400,0
|
|
20230613,110900,1187797100,25400,25450,25450,25400,39
|
|
20230613,110800,1186806450,25500,25400,25500,25400,34
|
|
20230613,110700,1185942450,25400,25400,25400,25400,380
|
|
20230613,110600,1176290450,25400,25400,25400,25400,11
|
|
20230613,110500,1176011050,25400,25400,25400,25400,1
|
|
20230613,110400,1175985650,25400,25450,25450,25400,200
|
|
20230613,110300,1170902550,25450,25450,25450,25450,82
|
|
20230613,110200,1168815650,25450,25450,25450,25450,33
|
|
20230613,110100,1167975800,25450,25450,25450,25450,10
|
|
20230613,110000,1167721300,25450,25450,25450,25450,134
|
|
20230613,105900,1164311000,25400,25400,25400,25400,5
|
|
20230613,105800,1164184000,25400,25400,25400,25400,3
|
|
20230613,105700,1164107800,25400,25450,25450,25400,52
|
|
20230613,105600,1162786000,25450,25450,25450,25450,187
|
|
20230613,105500,1158026850,25450,25450,25450,25450,155
|
|
20230613,105400,1154082100,25500,25500,25500,25500,200
|
|
20230613,105300,1148982100,25500,25500,25500,25500,1
|
|
20230613,105200,1148956600,25450,25450,25450,25450,0
|
|
20230613,105100,1148956600,25450,25500,25500,25450,446
|
|
20230613,105000,1137605000,25500,25450,25500,25450,59
|
|
20230613,104900,1136101350,25450,25450,25450,25450,90
|
|
20230613,104800,1133810850,25500,25450,25500,25450,2
|
|
20230613,104700,1133759900,25500,25500,25500,25500,1
|
|
20230613,104600,1133734400,25450,25450,25450,25450,110
|
|
20230613,104500,1130934900,25450,25450,25450,25450,2
|
|
20230613,104400,1130884000,25450,25450,25450,25450,26
|
|
20230613,104300,1130222300,25450,25500,25500,25450,90
|
|
20230613,104200,1127927350,25500,25500,25500,25500,51
|
|
20230613,104100,1126626850,25450,25450,25450,25450,5
|
|
20230613,104000,1126499600,25450,25450,25450,25450,35
|
|
20230613,103900,1125608850,25550,25550,25550,25550,2
|
|
20230613,103800,1125557750,25450,25550,25550,25450,162
|
|
20230613,103700,1121433550,25450,25550,25550,25450,2
|
|
20230613,103600,1121382550,25450,25450,25450,25450,54
|
|
20230613,103500,1120008250,25450,25500,25500,25450,4
|
|
20230613,103400,1119906400,25450,25450,25450,25450,0
|
|
20230613,103300,1119906400,25450,25450,25450,25450,6
|
|
20230613,103200,1119753700,25550,25550,25550,25550,10
|
|
20230613,103100,1119498200,25400,25400,25400,25400,5
|
|
20230613,103000,1119371200,25450,25500,25500,25450,4160
|
|
20230613,102900,1013493300,25550,25550,25550,25550,891
|
|
20230613,102800,990728250,25550,25550,25550,25550,0
|
|
20230613,102700,990728250,25550,25500,25550,25450,1507
|
|
20230613,102600,952297400,25400,25400,25400,25400,1
|
|
20230613,102500,952272000,25400,25450,25450,25400,824
|
|
20230613,102400,931306400,25450,25450,25450,25450,106
|
|
20230613,102300,928608700,25450,25500,25500,25450,45
|
|
20230613,102200,927461700,25500,25450,25500,25450,400
|
|
20230613,102100,917279850,25450,25450,25450,25450,3
|
|
20230613,102000,917203500,25450,25450,25450,25450,101
|
|
20230613,101900,914633050,25450,25450,25450,25450,0
|
|
20230613,101800,914633050,25450,25450,25450,25450,157
|
|
20230613,101700,910637400,25450,25450,25450,25450,11
|
|
20230613,101600,910357450,25500,25450,25500,25450,91
|
|
20230613,101500,908040450,25500,25500,25500,25500,54
|
|
20230613,101400,906663450,25450,25450,25450,25450,137
|
|
20230613,101300,903176800,25450,25450,25450,25450,124
|
|
20230613,101200,900021000,25400,25400,25400,25400,1
|
|
20230613,101100,899995600,25400,25400,25400,25400,38
|
|
20230613,101000,899030400,25400,25450,25450,25400,52
|
|
20230613,100900,897707150,25400,25400,25400,25400,88
|
|
20230613,100800,895471950,25450,25400,25450,25400,124
|
|
20230613,100700,892321750,25450,25450,25500,25450,228
|
|
20230613,100600,886519100,25450,25450,25450,25450,44
|
|
20230613,100500,885399300,25450,25450,25500,25450,22
|
|
20230613,100400,884839350,25450,25500,25500,25450,207
|
|
20230613,100300,879567200,25500,25500,25500,25500,5
|
|
20230613,100200,879439700,25500,25450,25500,25450,37
|
|
20230613,100100,878497650,25450,25450,25450,25450,77
|
|
20230613,100000,876538000,25450,25450,25450,25450,615
|
|
20230613,095900,860886250,25450,25400,25450,25400,312
|
|
20230613,095800,852960950,25450,25450,25450,25450,152
|
|
20230613,095700,849092550,25450,25450,25450,25450,42
|
|
20230613,095600,848023650,25450,25450,25450,25450,70
|
|
20230613,095500,846242150,25450,25450,25450,25400,19
|
|
20230613,095400,845758800,25400,25400,25400,25400,1
|
|
20230613,095300,845733400,25400,25400,25400,25400,0
|
|
20230613,095200,845733400,25400,25450,25500,25400,36
|
|
20230613,095100,844817100,25500,25450,25500,25450,688
|
|
20230613,095000,827297700,25500,25500,25500,25500,1
|
|
20230613,094900,827272200,25500,25500,25500,25500,20
|
|
20230613,094800,826762200,25500,25450,25500,25450,52
|
|
20230613,094700,825438600,25400,25450,25450,25400,169
|
|
20230613,094600,821143150,25450,25450,25450,25450,96
|
|
20230613,094500,818699950,25400,25350,25400,25350,713
|
|
20230613,094400,800590000,25350,25350,25400,25350,341
|
|
20230613,094300,791945600,25350,25350,25400,25350,487
|
|
20230613,094200,779599900,25400,25350,25400,25350,834
|
|
20230613,094100,758457900,25350,25400,25400,25350,519
|
|
20230613,094000,745276250,25400,25400,25400,25400,10
|
|
20230613,093900,745022250,25450,25450,25450,25450,64
|
|
20230613,093800,743393450,25450,25400,25450,25350,90
|
|
20230613,093700,741107850,25400,25400,25400,25400,126
|
|
20230613,093600,737907450,25400,25400,25400,25400,94
|
|
20230613,093500,735519850,25400,25350,25400,25350,11
|
|
20230613,093400,735240950,25350,25450,25450,25350,1109
|
|
20230613,093300,707126650,25450,25450,25450,25450,0
|
|
20230613,093200,707126650,25450,25450,25500,25450,476
|
|
20230613,093100,695012400,25450,25450,25500,25450,246
|
|
20230613,093000,688751650,25450,25500,25500,25450,426
|
|
20230613,092900,677889800,25500,25400,25500,25350,357
|
|
20230613,092800,668809150,25400,25400,25400,25400,1197
|
|
20230613,092700,638405350,25400,25400,25450,25400,154
|
|
20230613,092600,634493650,25450,25450,25450,25450,40
|
|
20230613,092500,633475650,25450,25450,25450,25450,32
|
|
20230613,092400,632661250,25450,25450,25450,25400,1553
|
|
20230613,092300,593194200,25450,25500,25500,25450,426
|
|
20230613,092200,582346950,25450,25500,25500,25450,72
|
|
20230613,092100,580514500,25500,25400,25500,25400,31
|
|
20230613,092000,579725500,25500,25400,25500,25400,879
|
|
20230613,091900,557383000,25400,25400,25400,25400,115
|
|
20230613,091800,554462000,25400,25500,25500,25400,20
|
|
20230613,091700,553953900,25500,25400,25500,25400,217
|
|
20230613,091600,548430300,25350,25450,25450,25350,579
|
|
20230613,091500,533696950,25450,25400,25450,25350,682
|
|
20230613,091400,516358550,25400,25450,25450,25400,428
|
|
20230613,091300,505474250,25450,25450,25450,25400,376
|
|
20230613,091200,495908050,25450,25500,25500,25450,274
|
|
20230613,091100,488926100,25450,25450,25500,25450,811
|
|
20230613,091000,468285800,25450,25600,25600,25450,1378
|
|
20230613,090900,433137500,25600,25600,25650,25600,391
|
|
20230613,090800,423114100,25600,25550,25600,25450,637
|
|
20230613,090700,406844000,25550,25500,25550,25500,266
|
|
20230613,090600,400052750,25500,25500,25550,25500,717
|
|
20230613,090500,381769200,25500,25500,25650,25500,185
|
|
20230613,090400,377042200,25500,25650,25650,25450,220
|
|
20230613,090300,371425800,25700,25500,25700,25400,2656
|
|
20230613,090200,303672450,25550,25550,25550,25400,3388
|
|
20230613,090100,217315200,25550,25450,25600,25450,951
|
|
20230613,090000,193041850,25450,25900,25900,25450,7469
|