734 lines
40 KiB
CSV
734 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230609,211100,146502125200,57700,57700,57700,57700,27742
|
|
20230609,211000,146502125200,57700,57700,57700,57700,0
|
|
20230609,210900,146502125200,57700,57700,57700,57700,0
|
|
20230609,210800,146502125200,57700,57700,57700,57700,0
|
|
20230609,210700,146502125200,57700,57700,57700,57700,0
|
|
20230609,210600,146502125200,57700,57700,57700,57700,0
|
|
20230609,210500,146502125200,57700,57700,57700,57700,0
|
|
20230609,210400,146502125200,57700,57700,57700,57700,0
|
|
20230609,210300,146502125200,57700,57700,57700,57700,0
|
|
20230609,210200,146502125200,57700,57700,57700,57700,0
|
|
20230609,210100,146502125200,57700,57700,57700,57700,0
|
|
20230609,210000,146502125200,57700,57700,57700,57700,0
|
|
20230609,205900,146502125200,57700,57700,57700,57700,0
|
|
20230609,205800,146502125200,57700,57700,57700,57700,0
|
|
20230609,205700,146502125200,57700,57700,57700,57700,0
|
|
20230609,205600,146502125200,57700,57700,57700,57700,0
|
|
20230609,205500,146502125200,57700,57700,57700,57700,0
|
|
20230609,205400,146502125200,57700,57700,57700,57700,0
|
|
20230609,205300,146502125200,57700,57700,57700,57700,0
|
|
20230609,205200,146502125200,57700,57700,57700,57700,0
|
|
20230609,205100,146502125200,57700,57700,57700,57700,0
|
|
20230609,205000,146502125200,57700,57700,57700,57700,0
|
|
20230609,204900,146502125200,57700,57700,57700,57700,0
|
|
20230609,204800,146502125200,57700,57700,57700,57700,0
|
|
20230609,204700,146502125200,57700,57700,57700,57700,0
|
|
20230609,204600,146502125200,57700,57700,57700,57700,0
|
|
20230609,204500,146502125200,57700,57700,57700,57700,0
|
|
20230609,204400,146502125200,57700,57700,57700,57700,0
|
|
20230609,204300,146502125200,57700,57700,57700,57700,0
|
|
20230609,204200,146502125200,57700,57700,57700,57700,0
|
|
20230609,204100,146502125200,57700,57700,57700,57700,27742
|
|
20230609,204000,146502125200,57700,57700,57700,57700,0
|
|
20230609,203900,146502125200,57700,57700,57700,57700,0
|
|
20230609,203800,146502125200,57700,57700,57700,57700,0
|
|
20230609,203700,146502125200,57700,57700,57700,57700,0
|
|
20230609,203600,146502125200,57700,57700,57700,57700,0
|
|
20230609,203500,146502125200,57700,57700,57700,57700,0
|
|
20230609,203400,146502125200,57700,57700,57700,57700,0
|
|
20230609,203300,146502125200,57700,57700,57700,57700,0
|
|
20230609,203200,146502125200,57700,57700,57700,57700,0
|
|
20230609,203100,146502125200,57700,57700,57700,57700,0
|
|
20230609,203000,146502125200,57700,57700,57700,57700,0
|
|
20230609,202900,146502125200,57700,57700,57700,57700,0
|
|
20230609,202800,146502125200,57700,57700,57700,57700,0
|
|
20230609,202700,146502125200,57700,57700,57700,57700,0
|
|
20230609,202600,146502125200,57700,57700,57700,57700,0
|
|
20230609,202500,146502125200,57700,57700,57700,57700,0
|
|
20230609,202400,146502125200,57700,57700,57700,57700,0
|
|
20230609,202300,146502125200,57700,57700,57700,57700,0
|
|
20230609,202200,146502125200,57700,57700,57700,57700,0
|
|
20230609,202100,146502125200,57700,57700,57700,57700,0
|
|
20230609,202000,146502125200,57700,57700,57700,57700,0
|
|
20230609,201900,146502125200,57700,57700,57700,57700,0
|
|
20230609,201800,146502125200,57700,57700,57700,57700,0
|
|
20230609,201700,146502125200,57700,57700,57700,57700,0
|
|
20230609,201600,146502125200,57700,57700,57700,57700,0
|
|
20230609,201500,146502125200,57700,57700,57700,57700,0
|
|
20230609,201400,146502125200,57700,57700,57700,57700,0
|
|
20230609,201300,146502125200,57700,57700,57700,57700,0
|
|
20230609,201200,146502125200,57700,57700,57700,57700,0
|
|
20230609,201100,146502125200,57700,57700,57700,57700,27742
|
|
20230609,201000,146502125200,57700,57700,57700,57700,0
|
|
20230609,200900,146502125200,57700,57700,57700,57700,0
|
|
20230609,200800,146502125200,57700,57700,57700,57700,0
|
|
20230609,200700,146502125200,57700,57700,57700,57700,0
|
|
20230609,200600,146502125200,57700,57700,57700,57700,0
|
|
20230609,200500,146502125200,57700,57700,57700,57700,0
|
|
20230609,200400,146502125200,57700,57700,57700,57700,0
|
|
20230609,200300,146502125200,57700,57700,57700,57700,0
|
|
20230609,200200,146502125200,57700,57700,57700,57700,0
|
|
20230609,200100,146502125200,57700,57700,57700,57700,0
|
|
20230609,200000,146502125200,57700,57700,57700,57700,0
|
|
20230609,195900,146502125200,57700,57700,57700,57700,0
|
|
20230609,195800,146502125200,57700,57700,57700,57700,0
|
|
20230609,195700,146502125200,57700,57700,57700,57700,0
|
|
20230609,195600,146502125200,57700,57700,57700,57700,0
|
|
20230609,195500,146502125200,57700,57700,57700,57700,0
|
|
20230609,195400,146502125200,57700,57700,57700,57700,0
|
|
20230609,195300,146502125200,57700,57700,57700,57700,0
|
|
20230609,195200,146502125200,57700,57700,57700,57700,0
|
|
20230609,195100,146502125200,57700,57700,57700,57700,0
|
|
20230609,195000,146502125200,57700,57700,57700,57700,0
|
|
20230609,194900,146502125200,57700,57700,57700,57700,0
|
|
20230609,194800,146502125200,57700,57700,57700,57700,0
|
|
20230609,194700,146502125200,57700,57700,57700,57700,0
|
|
20230609,194600,146502125200,57700,57700,57700,57700,0
|
|
20230609,194500,146502125200,57700,57700,57700,57700,0
|
|
20230609,194400,146502125200,57700,57700,57700,57700,0
|
|
20230609,194300,146502125200,57700,57700,57700,57700,0
|
|
20230609,194200,146502125200,57700,57700,57700,57700,0
|
|
20230609,194100,146502125200,57700,57700,57700,57700,27742
|
|
20230609,194000,146502125200,57700,57700,57700,57700,0
|
|
20230609,193900,146502125200,57700,57700,57700,57700,0
|
|
20230609,193800,146502125200,57700,57700,57700,57700,0
|
|
20230609,193700,146502125200,57700,57700,57700,57700,0
|
|
20230609,193600,146502125200,57700,57700,57700,57700,0
|
|
20230609,193500,146502125200,57700,57700,57700,57700,0
|
|
20230609,193400,146502125200,57700,57700,57700,57700,0
|
|
20230609,193300,146502125200,57700,57700,57700,57700,0
|
|
20230609,193200,146502125200,57700,57700,57700,57700,0
|
|
20230609,193100,146502125200,57700,57700,57700,57700,0
|
|
20230609,193000,146502125200,57700,57700,57700,57700,0
|
|
20230609,192900,146502125200,57700,57700,57700,57700,0
|
|
20230609,192800,146502125200,57700,57700,57700,57700,0
|
|
20230609,192700,146502125200,57700,57700,57700,57700,0
|
|
20230609,192600,146502125200,57700,57700,57700,57700,0
|
|
20230609,192500,146502125200,57700,57700,57700,57700,0
|
|
20230609,192400,146502125200,57700,57700,57700,57700,0
|
|
20230609,192300,146502125200,57700,57700,57700,57700,0
|
|
20230609,192200,146502125200,57700,57700,57700,57700,0
|
|
20230609,192100,146502125200,57700,57700,57700,57700,0
|
|
20230609,192000,146502125200,57700,57700,57700,57700,0
|
|
20230609,191900,146502125200,57700,57700,57700,57700,0
|
|
20230609,191800,146502125200,57700,57700,57700,57700,0
|
|
20230609,191700,146502125200,57700,57700,57700,57700,0
|
|
20230609,191600,146502125200,57700,57700,57700,57700,0
|
|
20230609,191500,146502125200,57700,57700,57700,57700,0
|
|
20230609,191400,146502125200,57700,57700,57700,57700,0
|
|
20230609,191300,146502125200,57700,57700,57700,57700,0
|
|
20230609,191200,146502125200,57700,57700,57700,57700,0
|
|
20230609,191100,146502125200,57700,57700,57700,57700,27742
|
|
20230609,191000,146502125200,57700,57700,57700,57700,0
|
|
20230609,190900,146502125200,57700,57700,57700,57700,0
|
|
20230609,190800,146502125200,57700,57700,57700,57700,0
|
|
20230609,190700,146502125200,57700,57700,57700,57700,0
|
|
20230609,190600,146502125200,57700,57700,57700,57700,0
|
|
20230609,190500,146502125200,57700,57700,57700,57700,0
|
|
20230609,190400,146502125200,57700,57700,57700,57700,0
|
|
20230609,190300,146502125200,57700,57700,57700,57700,0
|
|
20230609,190200,146502125200,57700,57700,57700,57700,0
|
|
20230609,190100,146502125200,57700,57700,57700,57700,0
|
|
20230609,190000,146502125200,57700,57700,57700,57700,0
|
|
20230609,185900,146502125200,57700,57700,57700,57700,0
|
|
20230609,185800,146502125200,57700,57700,57700,57700,0
|
|
20230609,185700,146502125200,57700,57700,57700,57700,0
|
|
20230609,185600,146502125200,57700,57700,57700,57700,0
|
|
20230609,185500,146502125200,57700,57700,57700,57700,0
|
|
20230609,185400,146502125200,57700,57700,57700,57700,0
|
|
20230609,185300,146502125200,57700,57700,57700,57700,0
|
|
20230609,185200,146502125200,57700,57700,57700,57700,0
|
|
20230609,185100,146502125200,57700,57700,57700,57700,0
|
|
20230609,185000,146502125200,57700,57700,57700,57700,0
|
|
20230609,184900,146502125200,57700,57700,57700,57700,0
|
|
20230609,184800,146502125200,57700,57700,57700,57700,0
|
|
20230609,184700,146502125200,57700,57700,57700,57700,0
|
|
20230609,184600,146502125200,57700,57700,57700,57700,0
|
|
20230609,184500,146502125200,57700,57700,57700,57700,0
|
|
20230609,184400,146502125200,57700,57700,57700,57700,0
|
|
20230609,184300,146502125200,57700,57700,57700,57700,0
|
|
20230609,184200,146502125200,57700,57700,57700,57700,0
|
|
20230609,184100,146502125200,57700,57700,57700,57700,27742
|
|
20230609,184000,146502125200,57700,57700,57700,57700,0
|
|
20230609,183900,146502125200,57700,57700,57700,57700,0
|
|
20230609,183800,146502125200,57700,57700,57700,57700,0
|
|
20230609,183700,146502125200,57700,57700,57700,57700,0
|
|
20230609,183600,146502125200,57700,57700,57700,57700,0
|
|
20230609,183500,146502125200,57700,57700,57700,57700,0
|
|
20230609,183400,146502125200,57700,57700,57700,57700,0
|
|
20230609,183300,146502125200,57700,57700,57700,57700,0
|
|
20230609,183200,146502125200,57700,57700,57700,57700,0
|
|
20230609,183100,146502125200,57700,57700,57700,57700,0
|
|
20230609,183000,146502125200,57700,57700,57700,57700,0
|
|
20230609,182900,146502125200,57700,57700,57700,57700,0
|
|
20230609,182800,146502125200,57700,57700,57700,57700,0
|
|
20230609,182700,146502125200,57700,57700,57700,57700,0
|
|
20230609,182600,146502125200,57700,57700,57700,57700,0
|
|
20230609,182500,146502125200,57700,57700,57700,57700,0
|
|
20230609,182400,146502125200,57700,57700,57700,57700,0
|
|
20230609,182300,146502125200,57700,57700,57700,57700,0
|
|
20230609,182200,146502125200,57700,57700,57700,57700,0
|
|
20230609,182100,146502125200,57700,57700,57700,57700,0
|
|
20230609,182000,146502125200,57700,57700,57700,57700,0
|
|
20230609,181900,146502125200,57700,57700,57700,57700,0
|
|
20230609,181800,146502125200,57700,57700,57700,57700,0
|
|
20230609,181700,146502125200,57700,57700,57700,57700,0
|
|
20230609,181600,146502125200,57700,57700,57700,57700,0
|
|
20230609,181500,146502125200,57700,57700,57700,57700,0
|
|
20230609,181400,146502125200,57700,57700,57700,57700,0
|
|
20230609,181300,146502125200,57700,57700,57700,57700,0
|
|
20230609,181200,146502125200,57700,57700,57700,57700,0
|
|
20230609,181100,146502125200,57700,57700,57700,57700,27742
|
|
20230609,181000,146502125200,57700,57700,57700,57700,0
|
|
20230609,180900,146502125200,57700,57700,57700,57700,0
|
|
20230609,180800,146502125200,57700,57700,57700,57700,0
|
|
20230609,180700,146502125200,57700,57700,57700,57700,0
|
|
20230609,180600,146502125200,57700,57700,57700,57700,0
|
|
20230609,180500,146502125200,57700,57700,57700,57700,0
|
|
20230609,180400,146502125200,57700,57700,57700,57700,0
|
|
20230609,180300,146502125200,57700,57700,57700,57700,0
|
|
20230609,180200,146502125200,57700,57700,57700,57700,0
|
|
20230609,180100,146502125200,57700,57700,57700,57700,0
|
|
20230609,180000,146502125200,57700,57700,57700,57700,0
|
|
20230609,175900,146502125200,57700,57700,57700,57700,0
|
|
20230609,175800,146502125200,57700,57700,57700,57700,0
|
|
20230609,175700,146502125200,57700,57700,57700,57700,0
|
|
20230609,175600,146502125200,57700,57700,57700,57700,0
|
|
20230609,175500,146502125200,57700,57700,57700,57700,0
|
|
20230609,175400,146502125200,57700,57700,57700,57700,0
|
|
20230609,175300,146502125200,57700,57700,57700,57700,0
|
|
20230609,175200,146502125200,57700,57700,57700,57700,0
|
|
20230609,175100,146502125200,57700,57700,57700,57700,0
|
|
20230609,175000,146502125200,57700,57700,57700,57700,0
|
|
20230609,174900,146502125200,57700,57700,57700,57700,0
|
|
20230609,174800,146502125200,57700,57700,57700,57700,0
|
|
20230609,174700,146502125200,57700,57700,57700,57700,0
|
|
20230609,174600,146502125200,57700,57700,57700,57700,0
|
|
20230609,174500,146502125200,57700,57700,57700,57700,0
|
|
20230609,174400,146502125200,57700,57700,57700,57700,0
|
|
20230609,174300,146502125200,57700,57700,57700,57700,0
|
|
20230609,174200,146502125200,57700,57700,57700,57700,0
|
|
20230609,174100,146502125200,57700,57700,57700,57700,27742
|
|
20230609,174000,146502125200,57700,57700,57700,57700,0
|
|
20230609,173900,146502125200,57700,57700,57700,57700,0
|
|
20230609,173800,146502125200,57700,57700,57700,57700,0
|
|
20230609,173700,146502125200,57700,57700,57700,57700,0
|
|
20230609,173600,146502125200,57700,57700,57700,57700,0
|
|
20230609,173500,146502125200,57700,57700,57700,57700,0
|
|
20230609,173400,146502125200,57700,57700,57700,57700,0
|
|
20230609,173300,146502125200,57700,57700,57700,57700,0
|
|
20230609,173200,146502125200,57700,57700,57700,57700,0
|
|
20230609,173100,146502125200,57700,57700,57700,57700,0
|
|
20230609,173000,146502125200,57700,57700,57700,57700,0
|
|
20230609,172900,146502125200,57700,57700,57700,57700,0
|
|
20230609,172800,146502125200,57700,57700,57700,57700,0
|
|
20230609,172700,146502125200,57700,57700,57700,57700,0
|
|
20230609,172600,146502125200,57700,57700,57700,57700,0
|
|
20230609,172500,146502125200,57700,57700,57700,57700,0
|
|
20230609,172400,146502125200,57700,57700,57700,57700,0
|
|
20230609,172300,146502125200,57700,57700,57700,57700,0
|
|
20230609,172200,146502125200,57700,57700,57700,57700,0
|
|
20230609,172100,146502125200,57700,57700,57700,57700,0
|
|
20230609,172000,146502125200,57700,57700,57700,57700,0
|
|
20230609,171900,146502125200,57700,57700,57700,57700,0
|
|
20230609,171800,146502125200,57700,57700,57700,57700,0
|
|
20230609,171700,146502125200,57700,57700,57700,57700,0
|
|
20230609,171600,146502125200,57700,57700,57700,57700,0
|
|
20230609,171500,146502125200,57700,57700,57700,57700,0
|
|
20230609,171400,146502125200,57700,57700,57700,57700,0
|
|
20230609,171300,146502125200,57700,57700,57700,57700,0
|
|
20230609,171200,146502125200,57700,57700,57700,57700,0
|
|
20230609,171100,146502125200,57700,57700,57700,57700,27742
|
|
20230609,171000,146502125200,57700,57700,57700,57700,0
|
|
20230609,170900,146502125200,57700,57700,57700,57700,0
|
|
20230609,170800,146502125200,57700,57700,57700,57700,0
|
|
20230609,170700,146502125200,57700,57700,57700,57700,0
|
|
20230609,170600,146502125200,57700,57700,57700,57700,0
|
|
20230609,170500,146502125200,57700,57700,57700,57700,0
|
|
20230609,170400,146502125200,57700,57700,57700,57700,0
|
|
20230609,170300,146502125200,57700,57700,57700,57700,0
|
|
20230609,170200,146502125200,57700,57700,57700,57700,0
|
|
20230609,170100,146502125200,57700,57700,57700,57700,0
|
|
20230609,170000,146502125200,57700,57700,57700,57700,0
|
|
20230609,165900,146502125200,57700,57700,57700,57700,0
|
|
20230609,165800,146502125200,57700,57700,57700,57700,0
|
|
20230609,165700,146502125200,57700,57700,57700,57700,0
|
|
20230609,165600,146502125200,57700,57700,57700,57700,0
|
|
20230609,165500,146502125200,57700,57700,57700,57700,0
|
|
20230609,165400,146502125200,57700,57700,57700,57700,0
|
|
20230609,165300,146502125200,57700,57700,57700,57700,0
|
|
20230609,165200,146502125200,57700,57700,57700,57700,0
|
|
20230609,165100,146502125200,57700,57700,57700,57700,0
|
|
20230609,165000,146502125200,57700,57700,57700,57700,0
|
|
20230609,164900,146502125200,57700,57700,57700,57700,0
|
|
20230609,164800,146502125200,57700,57700,57700,57700,0
|
|
20230609,164700,146502125200,57700,57700,57700,57700,0
|
|
20230609,164600,146502125200,57700,57700,57700,57700,0
|
|
20230609,164500,146502125200,57700,57700,57700,57700,0
|
|
20230609,164400,146502125200,57700,57700,57700,57700,0
|
|
20230609,164300,146502125200,57700,57700,57700,57700,0
|
|
20230609,164200,146502125200,57700,57700,57700,57700,0
|
|
20230609,164100,146502125200,57700,57700,57700,57700,27742
|
|
20230609,164000,146502125200,57700,57700,57700,57700,0
|
|
20230609,163900,146502125200,57700,57700,57700,57700,0
|
|
20230609,163800,146502125200,57700,57700,57700,57700,0
|
|
20230609,163700,146502125200,57700,57700,57700,57700,0
|
|
20230609,163600,146502125200,57700,57700,57700,57700,0
|
|
20230609,163500,146502125200,57700,57700,57700,57700,0
|
|
20230609,163400,146502125200,57700,57700,57700,57700,0
|
|
20230609,163300,146502125200,57700,57700,57700,57700,0
|
|
20230609,163200,146502125200,57700,57700,57700,57700,0
|
|
20230609,163100,146502125200,57700,57700,57700,57700,0
|
|
20230609,163000,146502125200,57700,57700,57700,57700,0
|
|
20230609,162900,146502125200,57700,57700,57700,57700,0
|
|
20230609,162800,146502125200,57700,57700,57700,57700,0
|
|
20230609,162700,146502125200,57700,57700,57700,57700,0
|
|
20230609,162600,146502125200,57700,57700,57700,57700,0
|
|
20230609,162500,146502125200,57700,57700,57700,57700,0
|
|
20230609,162400,146502125200,57700,57700,57700,57700,0
|
|
20230609,162300,146502125200,57700,57700,57700,57700,0
|
|
20230609,162200,146502125200,57700,57700,57700,57700,0
|
|
20230609,162100,146502125200,57700,57700,57700,57700,0
|
|
20230609,162000,146502125200,57700,57700,57700,57700,0
|
|
20230609,161900,146502125200,57700,57700,57700,57700,0
|
|
20230609,161800,146502125200,57700,57700,57700,57700,0
|
|
20230609,161700,146502125200,57700,57700,57700,57700,0
|
|
20230609,161600,146502125200,57700,57700,57700,57700,0
|
|
20230609,161500,146502125200,57700,57700,57700,57700,0
|
|
20230609,161400,146502125200,57700,57700,57700,57700,0
|
|
20230609,161300,146502125200,57700,57700,57700,57700,0
|
|
20230609,161200,146502125200,57700,57700,57700,57700,0
|
|
20230609,161100,146502125200,57700,57700,57700,57700,27742
|
|
20230609,161000,146502125200,57700,57700,57700,57700,0
|
|
20230609,160900,146502125200,57700,57700,57700,57700,0
|
|
20230609,160800,146502125200,57700,57700,57700,57700,0
|
|
20230609,160700,146502125200,57700,57700,57700,57700,0
|
|
20230609,160600,146502125200,57700,57700,57700,57700,0
|
|
20230609,160500,146502125200,57700,57700,57700,57700,0
|
|
20230609,160400,146502125200,57700,57700,57700,57700,0
|
|
20230609,160300,146502125200,57700,57700,57700,57700,0
|
|
20230609,160200,146502125200,57700,57700,57700,57700,0
|
|
20230609,160100,146502125200,57700,57700,57700,57700,0
|
|
20230609,160000,146502125200,57700,57700,57700,57700,0
|
|
20230609,155900,146502125200,57700,57700,57700,57700,0
|
|
20230609,155800,146502125200,57700,57700,57700,57700,0
|
|
20230609,155700,146502125200,57700,57700,57700,57700,0
|
|
20230609,155600,146502125200,57700,57700,57700,57700,0
|
|
20230609,155500,146502125200,57700,57700,57700,57700,0
|
|
20230609,155400,146502125200,57700,57700,57700,57700,0
|
|
20230609,155300,146502125200,57700,57700,57700,57700,0
|
|
20230609,155200,146502125200,57700,57700,57700,57700,0
|
|
20230609,155100,146502125200,57700,57700,57700,57700,0
|
|
20230609,155000,146502125200,57700,57700,57700,57700,0
|
|
20230609,154900,146502125200,57700,57700,57700,57700,0
|
|
20230609,154800,146502125200,57700,57700,57700,57700,0
|
|
20230609,154700,146502125200,57700,57700,57700,57700,0
|
|
20230609,154600,146502125200,57700,57700,57700,57700,0
|
|
20230609,154500,146502125200,57700,57700,57700,57700,0
|
|
20230609,154400,146502125200,57700,57700,57700,57700,0
|
|
20230609,154300,146502125200,57700,57700,57700,57700,0
|
|
20230609,154200,146502125200,57700,57700,57700,57700,0
|
|
20230609,154100,146502125200,57700,57700,57700,57700,27742
|
|
20230609,154000,146502125200,57700,57700,57700,57700,0
|
|
20230609,153900,146502125200,57700,57700,57700,57700,0
|
|
20230609,153800,146502125200,57700,57700,57700,57700,0
|
|
20230609,153700,146502125200,57700,57700,57700,57700,0
|
|
20230609,153600,146502125200,57700,57700,57700,57700,0
|
|
20230609,153500,146502125200,57700,57700,57700,57700,0
|
|
20230609,153400,146502125200,57700,57700,57700,57700,0
|
|
20230609,153300,146502125200,57700,57700,57700,57700,0
|
|
20230609,153200,146502125200,57700,57700,57700,57700,0
|
|
20230609,153100,146502125200,57700,57700,57700,57700,0
|
|
20230609,153000,146502125200,57700,57700,57700,57700,27742
|
|
20230609,152900,144901411800,57800,57800,57800,57800,0
|
|
20230609,152800,144901411800,57800,57800,57800,57800,0
|
|
20230609,152700,144901411800,57800,57800,57800,57800,0
|
|
20230609,152600,144901411800,57800,57800,57800,57800,0
|
|
20230609,152500,144901411800,57800,57800,57800,57800,0
|
|
20230609,152400,144901411800,57800,57800,57800,57800,0
|
|
20230609,152300,144901411800,57800,57800,57800,57800,0
|
|
20230609,152200,144901411800,57800,57800,57800,57800,0
|
|
20230609,152100,144901411800,57800,57800,57800,57800,0
|
|
20230609,152000,144901411800,57800,57800,57800,57800,0
|
|
20230609,151900,144901411800,57800,57300,57900,57300,13862
|
|
20230609,151800,144102294500,57300,57200,57400,57100,10950
|
|
20230609,151700,143475311900,57200,57200,57300,57200,4521
|
|
20230609,151600,143216642800,57200,57300,57300,57200,4430
|
|
20230609,151500,142963123500,57200,57300,57400,57200,5518
|
|
20230609,151400,142647127700,57300,57400,57500,57300,7404
|
|
20230609,151300,142222474300,57500,57500,57700,57400,9162
|
|
20230609,151200,141695540900,57600,57500,57800,57400,11258
|
|
20230609,151100,141047308900,57500,57300,57500,57200,4617
|
|
20230609,151000,140782349000,57300,57300,57400,57200,6817
|
|
20230609,150900,140391975800,57300,57200,57300,57100,5639
|
|
20230609,150800,140069170900,57200,57200,57300,57100,7417
|
|
20230609,150700,139645159300,57200,57100,57400,57100,15078
|
|
20230609,150600,138781867700,57200,57000,57200,56900,21623
|
|
20230609,150500,137547520600,57100,57400,57500,57000,24682
|
|
20230609,150400,136133750200,57500,57400,57700,57300,25055
|
|
20230609,150300,134693981500,57400,57800,57900,57400,21499
|
|
20230609,150200,133454244900,57900,58200,58300,57800,18821
|
|
20230609,150100,132361463900,58200,58100,58300,57900,31881
|
|
20230609,150000,130510430500,58100,58500,58600,58100,19890
|
|
20230609,145900,129351310300,58500,58500,58600,58400,9718
|
|
20230609,145800,128782802100,58500,58600,58700,58400,11309
|
|
20230609,145700,128120673100,58700,58700,58800,58500,11945
|
|
20230609,145600,127420208100,58800,59000,59000,58700,9907
|
|
20230609,145500,126837368000,58800,58700,59000,58700,9268
|
|
20230609,145400,126292672200,58700,59000,59000,58700,12854
|
|
20230609,145300,125535999700,59000,58900,59200,58700,35386
|
|
20230609,145200,123447716000,58800,58600,58900,58500,17078
|
|
20230609,145100,122444327100,58600,58800,58900,58600,11314
|
|
20230609,145000,121780102500,58800,58800,58900,58700,8002
|
|
20230609,144900,121309310800,58800,58600,58800,58400,14268
|
|
20230609,144800,120473877800,58600,58800,58900,58400,16477
|
|
20230609,144700,119508560800,58900,59000,59100,58800,10819
|
|
20230609,144600,118871137500,59100,58800,59100,58700,15862
|
|
20230609,144500,117936465900,58700,58800,58900,58600,12167
|
|
20230609,144400,117221461300,58800,59100,59200,58700,21267
|
|
20230609,144300,115967968800,59000,58900,59200,58800,20018
|
|
20230609,144200,114786836800,58900,58400,59000,58300,21771
|
|
20230609,144100,113508819800,58500,58600,58800,58400,26395
|
|
20230609,144000,111961366300,58500,59300,59300,58500,28557
|
|
20230609,143900,110280783500,59300,59000,59400,58900,29528
|
|
20230609,143800,108531998300,59000,58800,59200,58700,28013
|
|
20230609,143700,106878979500,58900,59400,59500,58700,39126
|
|
20230609,143600,104566380100,59500,59700,59800,59300,68903
|
|
20230609,143500,100465378700,59600,58800,59700,58700,64164
|
|
20230609,143400,96663219000,58800,58000,59000,58000,58791
|
|
20230609,143300,93218936000,58100,58500,58500,57800,33744
|
|
20230609,143200,91255767200,58400,58100,58500,58000,41991
|
|
20230609,143100,88806772900,58100,57800,58100,57800,48104
|
|
20230609,143000,86017524600,57800,57400,57900,57300,52015
|
|
20230609,142900,83021686800,57400,57300,57400,57200,19421
|
|
20230609,142800,81908482900,57300,57100,57300,57100,8562
|
|
20230609,142700,81419028900,57100,57200,57300,57100,11629
|
|
20230609,142600,80754283000,57200,57200,57300,57100,10524
|
|
20230609,142500,80152273300,57200,57100,57200,57000,13867
|
|
20230609,142400,79359794400,57200,56900,57200,56700,34366
|
|
20230609,142300,77400469100,56900,56900,56900,56800,7270
|
|
20230609,142200,76987152400,56900,56900,57000,56800,10101
|
|
20230609,142100,76412278000,57000,56700,57000,56700,20117
|
|
20230609,142000,75268255800,56700,56500,56700,56400,16694
|
|
20230609,141900,74324657800,56400,56500,56500,56300,6342
|
|
20230609,141800,73966896400,56500,56300,56500,56300,8094
|
|
20230609,141700,73510531400,56300,56300,56300,56200,2070
|
|
20230609,141600,73394030700,56300,56300,56300,56000,3448
|
|
20230609,141500,73200131100,56300,55900,56300,55900,9887
|
|
20230609,141400,72645490400,56000,55900,56000,55900,1954
|
|
20230609,141300,72536226300,55900,55900,56000,55900,1253
|
|
20230609,141200,72466146300,55900,56000,56000,55900,1300
|
|
20230609,141100,72393453200,55900,55900,56000,55900,1598
|
|
20230609,141000,72304091900,56000,56000,56100,55900,3163
|
|
20230609,140900,72126939800,56100,56200,56200,56000,1315
|
|
20230609,140800,72053110800,56200,56300,56300,56100,5629
|
|
20230609,140700,71736865100,56200,56300,56300,56200,2935
|
|
20230609,140600,71571658800,56200,56300,56400,56200,2487
|
|
20230609,140500,71431639100,56300,56200,56300,56100,6069
|
|
20230609,140400,71090330100,56200,56300,56300,56100,3662
|
|
20230609,140300,70884433500,56300,56400,56400,56200,11647
|
|
20230609,140200,70228227800,56300,56200,56400,56200,4646
|
|
20230609,140100,69966704200,56300,56200,56300,56100,3883
|
|
20230609,140000,69748480100,56200,56000,56200,55900,3513
|
|
20230609,135900,69551583000,56000,55900,56000,55900,4726
|
|
20230609,135800,69287002200,56000,55800,56000,55800,5997
|
|
20230609,135700,68951598700,55800,55800,55900,55700,1756
|
|
20230609,135600,68853614100,55800,55800,55900,55700,3101
|
|
20230609,135500,68680712900,55800,55800,55800,55700,860
|
|
20230609,135400,68632734500,55700,55700,55800,55700,2120
|
|
20230609,135300,68514585300,55700,55600,55700,55600,1855
|
|
20230609,135200,68411376700,55700,55700,55800,55500,2448
|
|
20230609,135100,68275261700,55800,55700,55800,55700,2100
|
|
20230609,135000,68158243100,55700,55800,55900,55700,3204
|
|
20230609,134900,67979495800,55900,56000,56000,55800,5931
|
|
20230609,134800,67648040200,55900,55800,56000,55700,6396
|
|
20230609,134700,67290802300,55800,55900,55900,55700,6282
|
|
20230609,134600,66940210900,55900,55700,55900,55700,4623
|
|
20230609,134500,66682181800,55800,55700,55900,55600,7099
|
|
20230609,134400,66286445800,55600,55400,55600,55300,7092
|
|
20230609,134300,65893022100,55300,55200,55400,55200,3076
|
|
20230609,134200,65722937900,55300,55200,55300,55100,2679
|
|
20230609,134100,65575062100,55200,55200,55300,55100,5928
|
|
20230609,134000,65248107200,55200,55200,55200,55100,1551
|
|
20230609,133900,65162503700,55200,55200,55200,55100,528
|
|
20230609,133800,65133367900,55200,55000,55200,55000,1272
|
|
20230609,133700,65063238800,55100,55000,55100,55000,2427
|
|
20230609,133600,64929626100,55000,55000,55000,54900,1465
|
|
20230609,133500,64849053600,55000,54900,55000,54900,1651
|
|
20230609,133400,64758283200,55000,54900,55000,54900,939
|
|
20230609,133300,64706639000,55000,55000,55000,54900,695
|
|
20230609,133200,64668481100,55000,54900,55000,54800,1336
|
|
20230609,133100,64595140000,54900,54900,54900,54800,1563
|
|
20230609,133000,64509336800,54900,54800,54900,54800,3932
|
|
20230609,132900,64293494700,54800,54900,54900,54800,706
|
|
20230609,132800,64254794700,54900,54900,54900,54800,2186
|
|
20230609,132700,64134868800,54900,54800,54900,54800,812
|
|
20230609,132600,64090351300,54800,54800,54900,54800,803
|
|
20230609,132500,64046309400,54900,54900,55000,54800,5298
|
|
20230609,132400,63755455200,55000,55000,55000,54900,614
|
|
20230609,132300,63721705600,55000,55000,55000,54900,804
|
|
20230609,132200,63677527600,55000,55000,55000,54900,940
|
|
20230609,132100,63625873800,54900,55000,55000,54900,1244
|
|
20230609,132000,63557514000,55000,55000,55000,54900,566
|
|
20230609,131900,63526414200,54900,55000,55000,54900,319
|
|
20230609,131800,63508875200,55000,55000,55000,54900,1218
|
|
20230609,131700,63441890700,55000,54900,55000,54800,2095
|
|
20230609,131600,63326880900,54900,54900,55000,54800,11413
|
|
20230609,131500,62699837000,54800,54900,55000,54800,1392
|
|
20230609,131400,62623464700,54900,54900,55000,54900,736
|
|
20230609,131300,62583017500,54900,54900,55000,54900,1696
|
|
20230609,131200,62489881800,55000,54900,55000,54900,700
|
|
20230609,131100,62451436600,54900,55000,55000,54900,4655
|
|
20230609,131000,62195841600,55000,55000,55100,55000,2683
|
|
20230609,130900,62048271600,55000,55000,55100,55000,227
|
|
20230609,130800,62035776500,55100,55000,55100,55000,1718
|
|
20230609,130700,61941263700,55100,55000,55100,54900,2939
|
|
20230609,130600,61779613000,55000,54900,55000,54900,108
|
|
20230609,130500,61773682500,54900,55000,55000,54900,279
|
|
20230609,130400,61758348900,54900,55000,55000,54900,1032
|
|
20230609,130300,61701681900,54900,55000,55000,54900,560
|
|
20230609,130200,61670889500,54900,55000,55000,54900,304
|
|
20230609,130100,61654174000,54900,54900,55000,54800,791
|
|
20230609,130000,61610740900,54900,54900,54900,54800,1591
|
|
20230609,125900,61523404600,54900,54900,54900,54800,937
|
|
20230609,125800,61471964900,54900,54800,54900,54800,3818
|
|
20230609,125700,61262530200,54900,54900,54900,54800,1090
|
|
20230609,125600,61202757400,54800,54900,54900,54800,3646
|
|
20230609,125500,61002632300,54900,54800,54900,54800,1162
|
|
20230609,125400,60938921300,54900,54900,54900,54800,731
|
|
20230609,125300,60898804300,54800,54900,54900,54800,298
|
|
20230609,125200,60882448300,54900,54900,54900,54800,1046
|
|
20230609,125100,60825101800,54900,54900,54900,54800,1874
|
|
20230609,125000,60722284000,54900,54900,54900,54800,957
|
|
20230609,124900,60669760300,54900,54900,54900,54800,1032
|
|
20230609,124800,60613135200,54900,54900,55000,54800,3730
|
|
20230609,124700,60408349900,54900,55000,55000,54900,7587
|
|
20230609,124600,59991821000,54900,55000,55000,54900,385
|
|
20230609,124500,59970666800,55000,55000,55100,54900,720
|
|
20230609,124400,59931089200,55000,55000,55100,55000,5379
|
|
20230609,124300,59635209700,55000,55100,55100,55000,664
|
|
20230609,124200,59598669300,55100,55100,55100,55000,634
|
|
20230609,124100,59563785100,55000,55100,55100,55000,365
|
|
20230609,124000,59543693300,55100,55100,55100,55000,2075
|
|
20230609,123900,59429510200,55100,55100,55100,55000,1862
|
|
20230609,123800,59326982700,55100,55100,55100,55000,506
|
|
20230609,123700,59299132200,55000,55000,55100,55000,617
|
|
20230609,123600,59265185900,55000,55000,55100,55000,940
|
|
20230609,123500,59213474800,55000,55100,55100,55000,621
|
|
20230609,123400,59179300100,55100,55000,55100,55000,737
|
|
20230609,123300,59138727500,55000,55100,55100,55000,1178
|
|
20230609,123200,59073926800,55100,55100,55100,55000,448
|
|
20230609,123100,59049274400,55000,55100,55100,55000,635
|
|
20230609,123000,59014331100,55100,55000,55100,55000,1909
|
|
20230609,122900,58909195800,55100,55100,55100,55000,1671
|
|
20230609,122800,58817271900,55100,55000,55100,55000,461
|
|
20230609,122700,58791892800,55100,55100,55100,55000,423
|
|
20230609,122600,58768590400,55000,55100,55100,55000,875
|
|
20230609,122500,58720427900,55100,55100,55100,55000,926
|
|
20230609,122400,58669478900,55000,55100,55100,55000,1141
|
|
20230609,122300,58606684500,55000,55100,55100,55000,507
|
|
20230609,122200,58578789300,55100,55000,55100,55000,4681
|
|
20230609,122100,58321328800,55000,55100,55200,55000,1382
|
|
20230609,122000,58245192700,55100,55200,55200,55100,2392
|
|
20230609,121900,58113374000,55200,55100,55200,55100,503
|
|
20230609,121800,58085654200,55100,55200,55200,55100,306
|
|
20230609,121700,58068788100,55200,55200,55200,55100,461
|
|
20230609,121600,58043359200,55200,55200,55200,55100,262
|
|
20230609,121500,58028906800,55200,55100,55200,55100,1049
|
|
20230609,121400,57971100100,55100,55100,55200,55100,492
|
|
20230609,121300,57943989500,55100,55200,55200,55100,174
|
|
20230609,121200,57934393500,55200,55200,55200,55100,272
|
|
20230609,121100,57919384600,55100,55200,55200,55100,1449
|
|
20230609,121000,57839513000,55100,55100,55200,55100,430
|
|
20230609,120900,57815817100,55100,55200,55200,55100,228
|
|
20230609,120800,57803242900,55100,55100,55200,55100,1549
|
|
20230609,120700,57717892700,55200,55200,55200,55100,405
|
|
20230609,120600,57695537200,55200,55100,55200,55100,563
|
|
20230609,120500,57664460600,55100,55100,55100,55000,2016
|
|
20230609,120400,57553380000,55100,55000,55100,55000,117
|
|
20230609,120300,57546940300,55100,55000,55100,55000,146
|
|
20230609,120200,57538906300,55000,55000,55100,54900,2984
|
|
20230609,120100,57374822700,55000,55000,55000,54900,338
|
|
20230609,120000,57356243400,55000,55000,55000,54900,379
|
|
20230609,115900,57335406100,55000,55000,55000,54900,1927
|
|
20230609,115800,57229423100,54900,55000,55000,54900,570
|
|
20230609,115700,57198083600,55000,54900,55000,54900,1730
|
|
20230609,115600,57103100500,54900,54800,54900,54800,1219
|
|
20230609,115500,57036197100,54900,54800,54900,54800,786
|
|
20230609,115400,56993074800,54800,54900,54900,54800,1675
|
|
20230609,115300,56901264800,54900,54800,54900,54800,1184
|
|
20230609,115200,56836307900,54900,54900,54900,54800,2269
|
|
20230609,115100,56711749600,54900,54800,54900,54800,2882
|
|
20230609,115000,56553696500,54800,54900,55000,54800,6290
|
|
20230609,114900,56208369700,54900,54900,55000,54900,3200
|
|
20230609,114800,56032623000,55000,54900,55000,54900,1434
|
|
20230609,114700,55953814400,55000,54900,55000,54900,990
|
|
20230609,114600,55899424400,55000,55000,55100,54900,6757
|
|
20230609,114500,55527848700,55100,55000,55100,55000,4829
|
|
20230609,114400,55262174700,55000,55100,55200,55000,4865
|
|
20230609,114300,54994193100,55200,55200,55200,55100,338
|
|
20230609,114200,54975553100,55200,55100,55200,55100,1907
|
|
20230609,114100,54870325000,55100,55100,55200,55100,489
|
|
20230609,114000,54843366700,55100,55200,55200,55100,368
|
|
20230609,113900,54823065300,55200,55200,55200,55100,914
|
|
20230609,113800,54772631100,55200,55200,55200,55100,2069
|
|
20230609,113700,54658478700,55200,55200,55200,55100,474
|
|
20230609,113600,54632331600,55200,55100,55200,55100,870
|
|
20230609,113500,54584347600,55200,55200,55300,55100,696
|
|
20230609,113400,54545914500,55200,55200,55200,55100,664
|
|
20230609,113300,54509278000,55200,55200,55300,55100,1198
|
|
20230609,113200,54443143500,55200,55200,55200,55100,1369
|
|
20230609,113100,54367576900,55200,55200,55300,55100,3950
|
|
20230609,113000,54149571500,55300,55300,55300,55200,1437
|
|
20230609,112900,54070213400,55300,55300,55300,55200,724
|
|
20230609,112800,54030184600,55300,55300,55400,55300,2986
|
|
20230609,112700,53865048300,55300,55300,55300,55200,4072
|
|
20230609,112600,53639901600,55300,55300,55300,55200,758
|
|
20230609,112500,53598008700,55200,55200,55300,55200,944
|
|
20230609,112400,53545820800,55300,55300,55300,55200,778
|
|
20230609,112300,53502864900,55300,55200,55300,55200,478
|
|
20230609,112200,53476464200,55200,55200,55300,55200,507
|
|
20230609,112100,53448448400,55300,55200,55300,55200,281
|
|
20230609,112000,53432921100,55200,55200,55300,55200,827
|
|
20230609,111900,53387198800,55300,55200,55300,55200,538
|
|
20230609,111800,53357467400,55200,55300,55300,55200,1141
|
|
20230609,111700,53294394900,55300,55200,55300,55200,872
|
|
20230609,111600,53246243600,55200,55200,55200,55100,1558
|
|
20230609,111500,53160253500,55200,55100,55200,55100,602
|
|
20230609,111400,53127052000,55200,55100,55200,55100,1622
|
|
20230609,111300,53037562100,55200,55300,55300,55100,3090
|
|
20230609,111200,52866970200,55300,55400,55400,55300,1486
|
|
20230609,111100,52784753300,55400,55300,55400,55200,2148
|
|
20230609,111000,52665964200,55300,55200,55300,55100,2293
|
|
20230609,110900,52539236800,55200,55100,55200,55100,2267
|
|
20230609,110800,52414114500,55200,55200,55200,55100,2083
|
|
20230609,110700,52299319000,55200,55100,55200,55100,1149
|
|
20230609,110600,52235918200,55200,55000,55200,55000,2727
|
|
20230609,110500,52085669200,55000,55100,55100,55000,771
|
|
20230609,110400,52043199300,55100,55000,55100,55000,1013
|
|
20230609,110300,51987420000,55000,55000,55100,55000,606
|
|
20230609,110200,51954067300,55100,55000,55100,54900,490
|
|
20230609,110100,51927115100,55000,55000,55000,54900,4369
|
|
20230609,110000,51686953800,55000,55000,55000,54900,1225
|
|
20230609,105900,51619622300,55000,55000,55000,54900,1211
|
|
20230609,105800,51553077300,55000,54900,55000,54900,1953
|
|
20230609,105700,51445770600,54900,54900,55000,54900,2227
|
|
20230609,105600,51323469600,54900,55000,55000,54900,2490
|
|
20230609,105500,51186631100,55000,55000,55100,54900,3924
|
|
20230609,105400,50970809800,55000,55000,55100,55000,2460
|
|
20230609,105300,50835492400,55000,55000,55100,55000,1777
|
|
20230609,105200,50737736300,55000,55000,55100,55000,7752
|
|
20230609,105100,50311260200,55100,55100,55200,55000,4871
|
|
20230609,105000,50042833800,55200,55100,55200,55100,1591
|
|
20230609,104900,49955159700,55200,55100,55200,55100,5188
|
|
20230609,104800,49668924500,55200,55100,55200,55100,2877
|
|
20230609,104700,49510373500,55100,55100,55200,55100,2033
|
|
20230609,104600,49398260500,55200,55200,55200,55100,1540
|
|
20230609,104500,49313370300,55100,55100,55200,55100,2049
|
|
20230609,104400,49200381500,55100,55100,55200,55100,2513
|
|
20230609,104300,49061821800,55100,55200,55200,55100,1571
|
|
20230609,104200,48975253800,55200,55200,55200,55100,847
|
|
20230609,104100,48928564100,55100,55200,55200,55100,2599
|
|
20230609,104000,48785328400,55200,55200,55200,55100,1269
|
|
20230609,103900,48715387200,55200,55100,55200,55100,1777
|
|
20230609,103800,48617414700,55200,55200,55400,55100,3854
|
|
20230609,103700,48404541400,55200,55200,55300,55100,2376
|
|
20230609,103600,48273378600,55200,55300,55400,55100,4492
|
|
20230609,103500,48025332000,55300,55200,55300,55200,3499
|
|
20230609,103400,47831969100,55200,55100,55200,55100,3627
|
|
20230609,103300,47631871800,55100,55000,55100,55000,2783
|
|
20230609,103200,47478657400,55100,54900,55100,54900,9277
|
|
20230609,103100,46968634200,54900,54900,55000,54800,10823
|
|
20230609,103000,46374516900,54900,54900,54900,54800,2033
|
|
20230609,102900,46263074500,54800,54900,55000,54800,7138
|
|
20230609,102800,45871622500,54900,55000,55000,54900,3515
|
|
20230609,102700,45678612800,54900,55000,55000,54900,3545
|
|
20230609,102600,45483917200,55000,55200,55300,55000,5420
|
|
20230609,102500,45185405400,55300,55300,55300,55200,3248
|
|
20230609,102400,45006010600,55300,55400,55400,55300,3527
|
|
20230609,102300,44810859200,55400,55400,55400,55300,2773
|
|
20230609,102200,44657338500,55300,55400,55400,55300,1911
|
|
20230609,102100,44551535700,55400,55400,55500,55300,5230
|
|
20230609,102000,44261905200,55300,55200,55400,55100,5287
|
|
20230609,101900,43969899300,55200,54900,55200,54800,9419
|
|
20230609,101800,43451835100,54900,55100,55100,54900,27038
|
|
20230609,101700,41965294600,55100,55000,55100,55000,4537
|
|
20230609,101600,41715630500,55000,55100,55200,55000,8607
|
|
20230609,101500,41241299100,55100,55200,55200,55100,5029
|
|
20230609,101400,40964095300,55200,55300,55300,55100,8843
|
|
20230609,101300,40475899100,55300,55400,55400,55200,5173
|
|
20230609,101200,40189800800,55400,55300,55600,55300,3983
|
|
20230609,101100,39969152700,55300,55300,55500,55100,14847
|
|
20230609,101000,39148213000,55300,55500,55600,55200,19928
|
|
20230609,100900,38045030600,55500,55600,55700,55500,14797
|
|
20230609,100800,37222820800,55700,55800,55900,55600,15293
|
|
20230609,100700,36370528300,55800,55900,56000,55800,4481
|
|
20230609,100600,36119987500,55900,56000,56100,55900,897
|
|
20230609,100500,36069758300,56000,56100,56100,56000,1543
|
|
20230609,100400,35983323600,56100,56100,56200,56000,4439
|
|
20230609,100300,35734444100,56200,56100,56200,56100,3239
|
|
20230609,100200,35552717200,56100,56200,56200,56100,2049
|
|
20230609,100100,35437593000,56200,56300,56300,56200,2691
|
|
20230609,100000,35286289500,56300,56200,56300,56200,1153
|
|
20230609,095900,35221462100,56200,56200,56300,56200,1532
|
|
20230609,095800,35135295500,56300,56200,56300,56200,978
|
|
20230609,095700,35080277800,56300,56300,56300,56200,958
|
|
20230609,095600,35026349700,56200,56300,56300,56200,2140
|
|
20230609,095500,34905925100,56200,56300,56300,56200,1791
|
|
20230609,095400,34805171400,56300,56200,56300,56200,600
|
|
20230609,095300,34771402400,56300,56100,56300,56000,4654
|
|
20230609,095200,34510148100,56100,56100,56100,56000,1398
|
|
20230609,095100,34431748700,56100,56100,56100,56000,2499
|
|
20230609,095000,34291568300,56200,56100,56200,56000,3674
|
|
20230609,094900,34085404500,56100,56100,56100,56000,689
|
|
20230609,094800,34046776400,56100,56000,56100,56000,1252
|
|
20230609,094700,33976575600,56000,56000,56100,55900,2606
|
|
20230609,094600,33830659200,55900,56000,56000,55900,1439
|
|
20230609,094500,33750146600,56100,56000,56100,55900,3903
|
|
20230609,094400,33531610100,56000,56000,56000,55900,2422
|
|
20230609,094300,33396062900,56000,55900,56000,55900,4648
|
|
20230609,094200,33136120000,55900,55900,56000,55900,3702
|
|
20230609,094100,32928962200,55900,55800,56000,55800,3730
|
|
20230609,094000,32720504600,55900,56000,56000,55800,5227
|
|
20230609,093900,32428353500,55900,55800,56000,55700,11287
|
|
20230609,093800,31798533400,55800,55900,56000,55800,8831
|
|
20230609,093700,31305454800,55900,56000,56100,55900,10775
|
|
20230609,093600,30702903200,56000,56100,56100,56000,13522
|
|
20230609,093500,29945608200,56000,56100,56100,56000,3166
|
|
20230609,093400,29768217100,56100,56200,56300,56000,7696
|
|
20230609,093300,29336228900,56200,56200,56300,56100,7494
|
|
20230609,093200,28915027600,56200,56300,56400,56200,7263
|
|
20230609,093100,28506301300,56300,56400,56500,56300,9151
|
|
20230609,093000,27990777600,56400,56500,56600,56400,2694
|
|
20230609,092900,27838610100,56500,56600,56600,56500,2814
|
|
20230609,092800,27679556700,56600,56500,56600,56500,3053
|
|
20230609,092700,27506946100,56500,56600,56700,56400,4772
|
|
20230609,092600,27237141400,56500,56600,56700,56500,4812
|
|
20230609,092500,26964845600,56700,56700,56800,56700,2104
|
|
20230609,092400,26845472800,56800,56700,56800,56500,4170
|
|
20230609,092300,26609251000,56700,56900,56900,56600,9339
|
|
20230609,092200,26078811700,56900,56800,56900,56700,5631
|
|
20230609,092100,25758977400,56800,56700,56800,56600,5568
|
|
20230609,092000,25443011800,56600,56200,56700,56100,12767
|
|
20230609,091900,24723312500,56200,56100,56200,56000,4925
|
|
20230609,091800,24446803000,56100,56100,56300,56100,7223
|
|
20230609,091700,24041319700,56100,56200,56500,56100,17892
|
|
20230609,091600,23035791400,56200,56600,56700,56200,21951
|
|
20230609,091500,21797729900,56500,56800,56900,56500,11941
|
|
20230609,091400,21120871400,56800,56600,56800,56500,5646
|
|
20230609,091300,20801052600,56600,56800,56900,56400,15032
|
|
20230609,091200,19950400900,56800,57000,57100,56700,11722
|
|
20230609,091100,19283239500,57100,57000,57100,56900,23425
|
|
20230609,091000,17948727900,57000,57100,57100,56900,16569
|
|
20230609,090900,17004059700,57100,57100,57400,56900,30072
|
|
20230609,090800,15284196700,57100,56800,57200,56700,25924
|
|
20230609,090700,13807524700,56800,56500,56800,56400,15157
|
|
20230609,090600,12949897400,56500,56500,56500,56400,9318
|
|
20230609,090500,12423677100,56500,56700,56800,56300,20885
|
|
20230609,090400,11242772400,56700,56100,56700,56100,19071
|
|
20230609,090300,10165426800,56100,56200,56200,55900,21513
|
|
20230609,090200,8960701900,56200,55600,56400,55600,32249
|
|
20230609,090100,7155477300,55700,56100,56100,55600,39659
|
|
20230609,090000,4939749800,56000,56900,57000,56000,77997
|