733 lines
38 KiB
CSV
733 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230609,211000,1293240550,27450,27450,27450,27450,5572
|
|
20230609,210900,1293240550,27450,27450,27450,27450,0
|
|
20230609,210800,1293240550,27450,27450,27450,27450,0
|
|
20230609,210700,1293240550,27450,27450,27450,27450,0
|
|
20230609,210600,1293240550,27450,27450,27450,27450,0
|
|
20230609,210500,1293240550,27450,27450,27450,27450,0
|
|
20230609,210400,1293240550,27450,27450,27450,27450,0
|
|
20230609,210300,1293240550,27450,27450,27450,27450,0
|
|
20230609,210200,1293240550,27450,27450,27450,27450,0
|
|
20230609,210100,1293240550,27450,27450,27450,27450,0
|
|
20230609,210000,1293240550,27450,27450,27450,27450,0
|
|
20230609,205900,1293240550,27450,27450,27450,27450,0
|
|
20230609,205800,1293240550,27450,27450,27450,27450,0
|
|
20230609,205700,1293240550,27450,27450,27450,27450,0
|
|
20230609,205600,1293240550,27450,27450,27450,27450,0
|
|
20230609,205500,1293240550,27450,27450,27450,27450,0
|
|
20230609,205400,1293240550,27450,27450,27450,27450,0
|
|
20230609,205300,1293240550,27450,27450,27450,27450,0
|
|
20230609,205200,1293240550,27450,27450,27450,27450,0
|
|
20230609,205100,1293240550,27450,27450,27450,27450,0
|
|
20230609,205000,1293240550,27450,27450,27450,27450,0
|
|
20230609,204900,1293240550,27450,27450,27450,27450,0
|
|
20230609,204800,1293240550,27450,27450,27450,27450,0
|
|
20230609,204700,1293240550,27450,27450,27450,27450,0
|
|
20230609,204600,1293240550,27450,27450,27450,27450,0
|
|
20230609,204500,1293240550,27450,27450,27450,27450,0
|
|
20230609,204400,1293240550,27450,27450,27450,27450,0
|
|
20230609,204300,1293240550,27450,27450,27450,27450,0
|
|
20230609,204200,1293240550,27450,27450,27450,27450,0
|
|
20230609,204100,1293240550,27450,27450,27450,27450,0
|
|
20230609,204000,1293240550,27450,27450,27450,27450,5572
|
|
20230609,203900,1293240550,27450,27450,27450,27450,0
|
|
20230609,203800,1293240550,27450,27450,27450,27450,0
|
|
20230609,203700,1293240550,27450,27450,27450,27450,0
|
|
20230609,203600,1293240550,27450,27450,27450,27450,0
|
|
20230609,203500,1293240550,27450,27450,27450,27450,0
|
|
20230609,203400,1293240550,27450,27450,27450,27450,0
|
|
20230609,203300,1293240550,27450,27450,27450,27450,0
|
|
20230609,203200,1293240550,27450,27450,27450,27450,0
|
|
20230609,203100,1293240550,27450,27450,27450,27450,0
|
|
20230609,203000,1293240550,27450,27450,27450,27450,0
|
|
20230609,202900,1293240550,27450,27450,27450,27450,0
|
|
20230609,202800,1293240550,27450,27450,27450,27450,0
|
|
20230609,202700,1293240550,27450,27450,27450,27450,0
|
|
20230609,202600,1293240550,27450,27450,27450,27450,0
|
|
20230609,202500,1293240550,27450,27450,27450,27450,0
|
|
20230609,202400,1293240550,27450,27450,27450,27450,0
|
|
20230609,202300,1293240550,27450,27450,27450,27450,0
|
|
20230609,202200,1293240550,27450,27450,27450,27450,0
|
|
20230609,202100,1293240550,27450,27450,27450,27450,0
|
|
20230609,202000,1293240550,27450,27450,27450,27450,0
|
|
20230609,201900,1293240550,27450,27450,27450,27450,0
|
|
20230609,201800,1293240550,27450,27450,27450,27450,0
|
|
20230609,201700,1293240550,27450,27450,27450,27450,0
|
|
20230609,201600,1293240550,27450,27450,27450,27450,0
|
|
20230609,201500,1293240550,27450,27450,27450,27450,0
|
|
20230609,201400,1293240550,27450,27450,27450,27450,0
|
|
20230609,201300,1293240550,27450,27450,27450,27450,0
|
|
20230609,201200,1293240550,27450,27450,27450,27450,0
|
|
20230609,201100,1293240550,27450,27450,27450,27450,0
|
|
20230609,201000,1293240550,27450,27450,27450,27450,5572
|
|
20230609,200900,1293240550,27450,27450,27450,27450,0
|
|
20230609,200800,1293240550,27450,27450,27450,27450,0
|
|
20230609,200700,1293240550,27450,27450,27450,27450,0
|
|
20230609,200600,1293240550,27450,27450,27450,27450,0
|
|
20230609,200500,1293240550,27450,27450,27450,27450,0
|
|
20230609,200400,1293240550,27450,27450,27450,27450,0
|
|
20230609,200300,1293240550,27450,27450,27450,27450,0
|
|
20230609,200200,1293240550,27450,27450,27450,27450,0
|
|
20230609,200100,1293240550,27450,27450,27450,27450,0
|
|
20230609,200000,1293240550,27450,27450,27450,27450,0
|
|
20230609,195900,1293240550,27450,27450,27450,27450,0
|
|
20230609,195800,1293240550,27450,27450,27450,27450,0
|
|
20230609,195700,1293240550,27450,27450,27450,27450,0
|
|
20230609,195600,1293240550,27450,27450,27450,27450,0
|
|
20230609,195500,1293240550,27450,27450,27450,27450,0
|
|
20230609,195400,1293240550,27450,27450,27450,27450,0
|
|
20230609,195300,1293240550,27450,27450,27450,27450,0
|
|
20230609,195200,1293240550,27450,27450,27450,27450,0
|
|
20230609,195100,1293240550,27450,27450,27450,27450,0
|
|
20230609,195000,1293240550,27450,27450,27450,27450,0
|
|
20230609,194900,1293240550,27450,27450,27450,27450,0
|
|
20230609,194800,1293240550,27450,27450,27450,27450,0
|
|
20230609,194700,1293240550,27450,27450,27450,27450,0
|
|
20230609,194600,1293240550,27450,27450,27450,27450,0
|
|
20230609,194500,1293240550,27450,27450,27450,27450,0
|
|
20230609,194400,1293240550,27450,27450,27450,27450,0
|
|
20230609,194300,1293240550,27450,27450,27450,27450,0
|
|
20230609,194200,1293240550,27450,27450,27450,27450,0
|
|
20230609,194100,1293240550,27450,27450,27450,27450,0
|
|
20230609,194000,1293240550,27450,27450,27450,27450,5572
|
|
20230609,193900,1293240550,27450,27450,27450,27450,0
|
|
20230609,193800,1293240550,27450,27450,27450,27450,0
|
|
20230609,193700,1293240550,27450,27450,27450,27450,0
|
|
20230609,193600,1293240550,27450,27450,27450,27450,0
|
|
20230609,193500,1293240550,27450,27450,27450,27450,0
|
|
20230609,193400,1293240550,27450,27450,27450,27450,0
|
|
20230609,193300,1293240550,27450,27450,27450,27450,0
|
|
20230609,193200,1293240550,27450,27450,27450,27450,0
|
|
20230609,193100,1293240550,27450,27450,27450,27450,0
|
|
20230609,193000,1293240550,27450,27450,27450,27450,0
|
|
20230609,192900,1293240550,27450,27450,27450,27450,0
|
|
20230609,192800,1293240550,27450,27450,27450,27450,0
|
|
20230609,192700,1293240550,27450,27450,27450,27450,0
|
|
20230609,192600,1293240550,27450,27450,27450,27450,0
|
|
20230609,192500,1293240550,27450,27450,27450,27450,0
|
|
20230609,192400,1293240550,27450,27450,27450,27450,0
|
|
20230609,192300,1293240550,27450,27450,27450,27450,0
|
|
20230609,192200,1293240550,27450,27450,27450,27450,0
|
|
20230609,192100,1293240550,27450,27450,27450,27450,0
|
|
20230609,192000,1293240550,27450,27450,27450,27450,0
|
|
20230609,191900,1293240550,27450,27450,27450,27450,0
|
|
20230609,191800,1293240550,27450,27450,27450,27450,0
|
|
20230609,191700,1293240550,27450,27450,27450,27450,0
|
|
20230609,191600,1293240550,27450,27450,27450,27450,0
|
|
20230609,191500,1293240550,27450,27450,27450,27450,0
|
|
20230609,191400,1293240550,27450,27450,27450,27450,0
|
|
20230609,191300,1293240550,27450,27450,27450,27450,0
|
|
20230609,191200,1293240550,27450,27450,27450,27450,0
|
|
20230609,191100,1293240550,27450,27450,27450,27450,0
|
|
20230609,191000,1293240550,27450,27450,27450,27450,5572
|
|
20230609,190900,1293240550,27450,27450,27450,27450,0
|
|
20230609,190800,1293240550,27450,27450,27450,27450,0
|
|
20230609,190700,1293240550,27450,27450,27450,27450,0
|
|
20230609,190600,1293240550,27450,27450,27450,27450,0
|
|
20230609,190500,1293240550,27450,27450,27450,27450,0
|
|
20230609,190400,1293240550,27450,27450,27450,27450,0
|
|
20230609,190300,1293240550,27450,27450,27450,27450,0
|
|
20230609,190200,1293240550,27450,27450,27450,27450,0
|
|
20230609,190100,1293240550,27450,27450,27450,27450,0
|
|
20230609,190000,1293240550,27450,27450,27450,27450,0
|
|
20230609,185900,1293240550,27450,27450,27450,27450,0
|
|
20230609,185800,1293240550,27450,27450,27450,27450,0
|
|
20230609,185700,1293240550,27450,27450,27450,27450,0
|
|
20230609,185600,1293240550,27450,27450,27450,27450,0
|
|
20230609,185500,1293240550,27450,27450,27450,27450,0
|
|
20230609,185400,1293240550,27450,27450,27450,27450,0
|
|
20230609,185300,1293240550,27450,27450,27450,27450,0
|
|
20230609,185200,1293240550,27450,27450,27450,27450,0
|
|
20230609,185100,1293240550,27450,27450,27450,27450,0
|
|
20230609,185000,1293240550,27450,27450,27450,27450,0
|
|
20230609,184900,1293240550,27450,27450,27450,27450,0
|
|
20230609,184800,1293240550,27450,27450,27450,27450,0
|
|
20230609,184700,1293240550,27450,27450,27450,27450,0
|
|
20230609,184600,1293240550,27450,27450,27450,27450,0
|
|
20230609,184500,1293240550,27450,27450,27450,27450,0
|
|
20230609,184400,1293240550,27450,27450,27450,27450,0
|
|
20230609,184300,1293240550,27450,27450,27450,27450,0
|
|
20230609,184200,1293240550,27450,27450,27450,27450,0
|
|
20230609,184100,1293240550,27450,27450,27450,27450,0
|
|
20230609,184000,1293240550,27450,27450,27450,27450,5572
|
|
20230609,183900,1293240550,27450,27450,27450,27450,0
|
|
20230609,183800,1293240550,27450,27450,27450,27450,0
|
|
20230609,183700,1293240550,27450,27450,27450,27450,0
|
|
20230609,183600,1293240550,27450,27450,27450,27450,0
|
|
20230609,183500,1293240550,27450,27450,27450,27450,0
|
|
20230609,183400,1293240550,27450,27450,27450,27450,0
|
|
20230609,183300,1293240550,27450,27450,27450,27450,0
|
|
20230609,183200,1293240550,27450,27450,27450,27450,0
|
|
20230609,183100,1293240550,27450,27450,27450,27450,0
|
|
20230609,183000,1293240550,27450,27450,27450,27450,0
|
|
20230609,182900,1293240550,27450,27450,27450,27450,0
|
|
20230609,182800,1293240550,27450,27450,27450,27450,0
|
|
20230609,182700,1293240550,27450,27450,27450,27450,0
|
|
20230609,182600,1293240550,27450,27450,27450,27450,0
|
|
20230609,182500,1293240550,27450,27450,27450,27450,0
|
|
20230609,182400,1293240550,27450,27450,27450,27450,0
|
|
20230609,182300,1293240550,27450,27450,27450,27450,0
|
|
20230609,182200,1293240550,27450,27450,27450,27450,0
|
|
20230609,182100,1293240550,27450,27450,27450,27450,0
|
|
20230609,182000,1293240550,27450,27450,27450,27450,0
|
|
20230609,181900,1293240550,27450,27450,27450,27450,0
|
|
20230609,181800,1293240550,27450,27450,27450,27450,0
|
|
20230609,181700,1293240550,27450,27450,27450,27450,0
|
|
20230609,181600,1293240550,27450,27450,27450,27450,0
|
|
20230609,181500,1293240550,27450,27450,27450,27450,0
|
|
20230609,181400,1293240550,27450,27450,27450,27450,0
|
|
20230609,181300,1293240550,27450,27450,27450,27450,0
|
|
20230609,181200,1293240550,27450,27450,27450,27450,0
|
|
20230609,181100,1293240550,27450,27450,27450,27450,0
|
|
20230609,181000,1293240550,27450,27450,27450,27450,5572
|
|
20230609,180900,1293240550,27450,27450,27450,27450,0
|
|
20230609,180800,1293240550,27450,27450,27450,27450,0
|
|
20230609,180700,1293240550,27450,27450,27450,27450,0
|
|
20230609,180600,1293240550,27450,27450,27450,27450,0
|
|
20230609,180500,1293240550,27450,27450,27450,27450,0
|
|
20230609,180400,1293240550,27450,27450,27450,27450,0
|
|
20230609,180300,1293240550,27450,27450,27450,27450,0
|
|
20230609,180200,1293240550,27450,27450,27450,27450,0
|
|
20230609,180100,1293240550,27450,27450,27450,27450,0
|
|
20230609,180000,1293240550,27450,27450,27450,27450,0
|
|
20230609,175900,1293240550,27450,27450,27450,27450,0
|
|
20230609,175800,1293240550,27450,27450,27450,27450,0
|
|
20230609,175700,1293240550,27450,27450,27450,27450,0
|
|
20230609,175600,1293240550,27450,27450,27450,27450,0
|
|
20230609,175500,1293240550,27450,27450,27450,27450,0
|
|
20230609,175400,1293240550,27450,27450,27450,27450,0
|
|
20230609,175300,1293240550,27450,27450,27450,27450,0
|
|
20230609,175200,1293240550,27450,27450,27450,27450,0
|
|
20230609,175100,1293240550,27450,27450,27450,27450,0
|
|
20230609,175000,1293240550,27450,27450,27450,27450,0
|
|
20230609,174900,1293240550,27450,27450,27450,27450,0
|
|
20230609,174800,1293240550,27450,27450,27450,27450,0
|
|
20230609,174700,1293240550,27450,27450,27450,27450,0
|
|
20230609,174600,1293240550,27450,27450,27450,27450,0
|
|
20230609,174500,1293240550,27450,27450,27450,27450,0
|
|
20230609,174400,1293240550,27450,27450,27450,27450,0
|
|
20230609,174300,1293240550,27450,27450,27450,27450,0
|
|
20230609,174200,1293240550,27450,27450,27450,27450,0
|
|
20230609,174100,1293240550,27450,27450,27450,27450,0
|
|
20230609,174000,1293240550,27450,27450,27450,27450,5572
|
|
20230609,173900,1293240550,27450,27450,27450,27450,0
|
|
20230609,173800,1293240550,27450,27450,27450,27450,0
|
|
20230609,173700,1293240550,27450,27450,27450,27450,0
|
|
20230609,173600,1293240550,27450,27450,27450,27450,0
|
|
20230609,173500,1293240550,27450,27450,27450,27450,0
|
|
20230609,173400,1293240550,27450,27450,27450,27450,0
|
|
20230609,173300,1293240550,27450,27450,27450,27450,0
|
|
20230609,173200,1293240550,27450,27450,27450,27450,0
|
|
20230609,173100,1293240550,27450,27450,27450,27450,0
|
|
20230609,173000,1293240550,27450,27450,27450,27450,0
|
|
20230609,172900,1293240550,27450,27450,27450,27450,0
|
|
20230609,172800,1293240550,27450,27450,27450,27450,0
|
|
20230609,172700,1293240550,27450,27450,27450,27450,0
|
|
20230609,172600,1293240550,27450,27450,27450,27450,0
|
|
20230609,172500,1293240550,27450,27450,27450,27450,0
|
|
20230609,172400,1293240550,27450,27450,27450,27450,0
|
|
20230609,172300,1293240550,27450,27450,27450,27450,0
|
|
20230609,172200,1293240550,27450,27450,27450,27450,0
|
|
20230609,172100,1293240550,27450,27450,27450,27450,0
|
|
20230609,172000,1293240550,27450,27450,27450,27450,0
|
|
20230609,171900,1293240550,27450,27450,27450,27450,0
|
|
20230609,171800,1293240550,27450,27450,27450,27450,0
|
|
20230609,171700,1293240550,27450,27450,27450,27450,0
|
|
20230609,171600,1293240550,27450,27450,27450,27450,0
|
|
20230609,171500,1293240550,27450,27450,27450,27450,0
|
|
20230609,171400,1293240550,27450,27450,27450,27450,0
|
|
20230609,171300,1293240550,27450,27450,27450,27450,0
|
|
20230609,171200,1293240550,27450,27450,27450,27450,0
|
|
20230609,171100,1293240550,27450,27450,27450,27450,0
|
|
20230609,171000,1293240550,27450,27450,27450,27450,5572
|
|
20230609,170900,1293240550,27450,27450,27450,27450,0
|
|
20230609,170800,1293240550,27450,27450,27450,27450,0
|
|
20230609,170700,1293240550,27450,27450,27450,27450,0
|
|
20230609,170600,1293240550,27450,27450,27450,27450,0
|
|
20230609,170500,1293240550,27450,27450,27450,27450,0
|
|
20230609,170400,1293240550,27450,27450,27450,27450,0
|
|
20230609,170300,1293240550,27450,27450,27450,27450,0
|
|
20230609,170200,1293240550,27450,27450,27450,27450,0
|
|
20230609,170100,1293240550,27450,27450,27450,27450,0
|
|
20230609,170000,1293240550,27450,27450,27450,27450,0
|
|
20230609,165900,1293240550,27450,27450,27450,27450,0
|
|
20230609,165800,1293240550,27450,27450,27450,27450,0
|
|
20230609,165700,1293240550,27450,27450,27450,27450,0
|
|
20230609,165600,1293240550,27450,27450,27450,27450,0
|
|
20230609,165500,1293240550,27450,27450,27450,27450,0
|
|
20230609,165400,1293240550,27450,27450,27450,27450,0
|
|
20230609,165300,1293240550,27450,27450,27450,27450,0
|
|
20230609,165200,1293240550,27450,27450,27450,27450,0
|
|
20230609,165100,1293240550,27450,27450,27450,27450,0
|
|
20230609,165000,1293240550,27450,27450,27450,27450,0
|
|
20230609,164900,1293240550,27450,27450,27450,27450,0
|
|
20230609,164800,1293240550,27450,27450,27450,27450,0
|
|
20230609,164700,1293240550,27450,27450,27450,27450,0
|
|
20230609,164600,1293240550,27450,27450,27450,27450,0
|
|
20230609,164500,1293240550,27450,27450,27450,27450,0
|
|
20230609,164400,1293240550,27450,27450,27450,27450,0
|
|
20230609,164300,1293240550,27450,27450,27450,27450,0
|
|
20230609,164200,1293240550,27450,27450,27450,27450,0
|
|
20230609,164100,1293240550,27450,27450,27450,27450,0
|
|
20230609,164000,1293240550,27450,27450,27450,27450,5572
|
|
20230609,163900,1293240550,27450,27450,27450,27450,0
|
|
20230609,163800,1293240550,27450,27450,27450,27450,0
|
|
20230609,163700,1293240550,27450,27450,27450,27450,0
|
|
20230609,163600,1293240550,27450,27450,27450,27450,0
|
|
20230609,163500,1293240550,27450,27450,27450,27450,0
|
|
20230609,163400,1293240550,27450,27450,27450,27450,0
|
|
20230609,163300,1293240550,27450,27450,27450,27450,0
|
|
20230609,163200,1293240550,27450,27450,27450,27450,0
|
|
20230609,163100,1293240550,27450,27450,27450,27450,0
|
|
20230609,163000,1293240550,27450,27450,27450,27450,0
|
|
20230609,162900,1293240550,27450,27450,27450,27450,0
|
|
20230609,162800,1293240550,27450,27450,27450,27450,0
|
|
20230609,162700,1293240550,27450,27450,27450,27450,0
|
|
20230609,162600,1293240550,27450,27450,27450,27450,0
|
|
20230609,162500,1293240550,27450,27450,27450,27450,0
|
|
20230609,162400,1293240550,27450,27450,27450,27450,0
|
|
20230609,162300,1293240550,27450,27450,27450,27450,0
|
|
20230609,162200,1293240550,27450,27450,27450,27450,0
|
|
20230609,162100,1293240550,27450,27450,27450,27450,0
|
|
20230609,162000,1293240550,27450,27450,27450,27450,0
|
|
20230609,161900,1293240550,27450,27450,27450,27450,0
|
|
20230609,161800,1293240550,27450,27450,27450,27450,0
|
|
20230609,161700,1293240550,27450,27450,27450,27450,0
|
|
20230609,161600,1293240550,27450,27450,27450,27450,0
|
|
20230609,161500,1293240550,27450,27450,27450,27450,0
|
|
20230609,161400,1293240550,27450,27450,27450,27450,0
|
|
20230609,161300,1293240550,27450,27450,27450,27450,0
|
|
20230609,161200,1293240550,27450,27450,27450,27450,0
|
|
20230609,161100,1293240550,27450,27450,27450,27450,0
|
|
20230609,161000,1293240550,27450,27450,27450,27450,5572
|
|
20230609,160900,1293240550,27450,27450,27450,27450,0
|
|
20230609,160800,1293240550,27450,27450,27450,27450,0
|
|
20230609,160700,1293240550,27450,27450,27450,27450,0
|
|
20230609,160600,1293240550,27450,27450,27450,27450,0
|
|
20230609,160500,1293240550,27450,27450,27450,27450,0
|
|
20230609,160400,1293240550,27450,27450,27450,27450,0
|
|
20230609,160300,1293240550,27450,27450,27450,27450,0
|
|
20230609,160200,1293240550,27450,27450,27450,27450,0
|
|
20230609,160100,1293240550,27450,27450,27450,27450,0
|
|
20230609,160000,1293240550,27450,27450,27450,27450,0
|
|
20230609,155900,1293240550,27450,27450,27450,27450,0
|
|
20230609,155800,1293240550,27450,27450,27450,27450,0
|
|
20230609,155700,1293240550,27450,27450,27450,27450,0
|
|
20230609,155600,1293240550,27450,27450,27450,27450,0
|
|
20230609,155500,1293240550,27450,27450,27450,27450,0
|
|
20230609,155400,1293240550,27450,27450,27450,27450,0
|
|
20230609,155300,1293240550,27450,27450,27450,27450,0
|
|
20230609,155200,1293240550,27450,27450,27450,27450,0
|
|
20230609,155100,1293240550,27450,27450,27450,27450,0
|
|
20230609,155000,1293240550,27450,27450,27450,27450,0
|
|
20230609,154900,1293240550,27450,27450,27450,27450,0
|
|
20230609,154800,1293240550,27450,27450,27450,27450,0
|
|
20230609,154700,1293240550,27450,27450,27450,27450,0
|
|
20230609,154600,1293240550,27450,27450,27450,27450,0
|
|
20230609,154500,1293240550,27450,27450,27450,27450,0
|
|
20230609,154400,1293240550,27450,27450,27450,27450,0
|
|
20230609,154300,1293240550,27450,27450,27450,27450,0
|
|
20230609,154200,1293240550,27450,27450,27450,27450,0
|
|
20230609,154100,1293240550,27450,27450,27450,27450,0
|
|
20230609,154000,1293240550,27450,27450,27450,27450,5572
|
|
20230609,153900,1293240550,27450,27450,27450,27450,0
|
|
20230609,153800,1293240550,27450,27450,27450,27450,0
|
|
20230609,153700,1293240550,27450,27450,27450,27450,0
|
|
20230609,153600,1293240550,27450,27450,27450,27450,0
|
|
20230609,153500,1293240550,27450,27450,27450,27450,0
|
|
20230609,153400,1293240550,27450,27450,27450,27450,0
|
|
20230609,153300,1293240550,27450,27450,27450,27450,0
|
|
20230609,153200,1293240550,27450,27450,27450,27450,0
|
|
20230609,153100,1293240550,27450,27450,27450,27450,0
|
|
20230609,153000,1293240550,27450,27450,27450,27450,5572
|
|
20230609,152900,1140289150,27300,27300,27300,27300,0
|
|
20230609,152800,1140289150,27300,27300,27300,27300,0
|
|
20230609,152700,1140289150,27300,27300,27300,27300,0
|
|
20230609,152600,1140289150,27300,27300,27300,27300,0
|
|
20230609,152500,1140289150,27300,27300,27300,27300,0
|
|
20230609,152400,1140289150,27300,27300,27300,27300,0
|
|
20230609,152300,1140289150,27300,27300,27300,27300,0
|
|
20230609,152200,1140289150,27300,27300,27300,27300,0
|
|
20230609,152100,1140289150,27300,27300,27300,27300,0
|
|
20230609,152000,1140289150,27300,27300,27300,27300,0
|
|
20230609,151900,1140289150,27300,27300,27350,27250,281
|
|
20230609,151800,1132617950,27350,27350,27350,27350,5
|
|
20230609,151700,1132481200,27350,27350,27350,27350,405
|
|
20230609,151600,1121404450,27350,27350,27350,27300,573
|
|
20230609,151500,1105735650,27350,27300,27350,27300,532
|
|
20230609,151400,1091186300,27350,27300,27350,27300,175
|
|
20230609,151300,1086404450,27350,27350,27350,27350,17
|
|
20230609,151200,1085939500,27350,27350,27350,27350,108
|
|
20230609,151100,1082985700,27350,27350,27350,27350,64
|
|
20230609,151000,1081235300,27300,27350,27350,27300,65
|
|
20230609,150900,1079458550,27300,27350,27350,27300,48
|
|
20230609,150800,1078145950,27350,27350,27350,27350,18
|
|
20230609,150700,1077653650,27350,27350,27350,27350,63
|
|
20230609,150600,1075930600,27350,27350,27350,27350,43
|
|
20230609,150500,1074754550,27300,27350,27350,27300,51
|
|
20230609,150400,1073359750,27350,27350,27350,27350,62
|
|
20230609,150300,1071664050,27350,27350,27350,27350,43
|
|
20230609,150200,1070488000,27350,27350,27350,27350,19
|
|
20230609,150100,1069968350,27350,27350,27350,27350,50
|
|
20230609,150000,1068600850,27350,27350,27350,27350,61
|
|
20230609,145900,1066932500,27350,27350,27350,27350,45
|
|
20230609,145800,1065701750,27350,27350,27350,27350,44
|
|
20230609,145700,1064498350,27350,27350,27350,27350,44
|
|
20230609,145600,1063294950,27350,27350,27350,27300,63
|
|
20230609,145500,1061571950,27350,27300,27350,27300,18
|
|
20230609,145400,1061079700,27300,27350,27350,27300,110
|
|
20230609,145300,1058074200,27350,27400,27400,27300,537
|
|
20230609,145200,1043411400,27400,27400,27400,27400,43
|
|
20230609,145100,1042233200,27300,27400,27400,27300,59
|
|
20230609,145000,1040618100,27400,27400,27400,27400,30
|
|
20230609,144900,1039796100,27400,27400,27400,27400,36
|
|
20230609,144800,1038809700,27400,27400,27400,27400,23
|
|
20230609,144700,1038179500,27400,27350,27400,27300,755
|
|
20230609,144600,1017529400,27350,27350,27350,27350,241
|
|
20230609,144500,1010938050,27350,27350,27350,27350,263
|
|
20230609,144400,1003745000,27350,27350,27350,27350,45
|
|
20230609,144300,1002514250,27350,27350,27350,27350,45
|
|
20230609,144200,1001283500,27350,27350,27350,27350,36
|
|
20230609,144100,1000298900,27350,27350,27350,27350,44
|
|
20230609,144000,999095500,27350,27350,27350,27350,42
|
|
20230609,143900,997946800,27300,27350,27350,27300,617
|
|
20230609,143800,981080000,27350,27350,27350,27300,64
|
|
20230609,143700,979329650,27350,27350,27350,27350,46
|
|
20230609,143600,978071550,27350,27350,27350,27350,19
|
|
20230609,143500,977551900,27350,27350,27350,27350,64
|
|
20230609,143400,975801500,27350,27350,27350,27350,48
|
|
20230609,143300,974488700,27350,27350,27350,27350,19
|
|
20230609,143200,973969050,27350,27350,27350,27350,17
|
|
20230609,143100,973504100,27350,27400,27400,27300,3100
|
|
20230609,143000,888590950,27400,27450,27450,27400,71
|
|
20230609,142900,886643250,27450,27400,27450,27400,19
|
|
20230609,142800,886121750,27450,27450,27450,27400,507
|
|
20230609,142700,872227650,27450,27450,27450,27450,63
|
|
20230609,142600,870498300,27450,27450,27450,27450,46
|
|
20230609,142500,869235600,27450,27400,27450,27400,217
|
|
20230609,142400,863287700,27450,27450,27450,27450,64
|
|
20230609,142300,861530900,27450,27450,27450,27450,17
|
|
20230609,142200,861064250,27450,27450,27450,27450,47
|
|
20230609,142100,859774100,27450,27400,27450,27400,59
|
|
20230609,142000,858155300,27450,27450,27450,27450,63
|
|
20230609,141900,856425950,27450,27450,27450,27450,53
|
|
20230609,141800,854971100,27450,27450,27450,27450,46
|
|
20230609,141700,853708400,27450,27450,27450,27450,44
|
|
20230609,141600,852500600,27450,27450,27450,27450,41
|
|
20230609,141500,851375150,27450,27450,27450,27450,46
|
|
20230609,141400,850112450,27400,27450,27450,27400,170
|
|
20230609,141300,845452200,27450,27450,27450,27450,65
|
|
20230609,141200,843667950,27450,27450,27450,27450,911
|
|
20230609,141100,818661000,27450,27450,27450,27450,41
|
|
20230609,141000,817535550,27450,27450,27450,27400,33
|
|
20230609,140900,816629950,27450,27450,27450,27450,63
|
|
20230609,140800,814900600,27450,27450,27450,27400,81
|
|
20230609,140700,812678900,27450,27450,27450,27450,46
|
|
20230609,140600,811416200,27450,27450,27450,27450,61
|
|
20230609,140500,809741750,27450,27450,27450,27450,247
|
|
20230609,140400,802961600,27450,27450,27450,27450,45
|
|
20230609,140300,801726350,27450,27450,27450,27450,19
|
|
20230609,140200,801204800,27450,27450,27450,27450,61
|
|
20230609,140100,799530350,27450,27400,27450,27400,67
|
|
20230609,140000,797692200,27450,27400,27450,27400,162
|
|
20230609,135900,793251150,27400,27450,27450,27400,910
|
|
20230609,135800,768312900,27450,27450,27450,27450,84
|
|
20230609,135700,766007100,27450,27450,27450,27450,19
|
|
20230609,135600,765485550,27450,27450,27450,27450,47
|
|
20230609,135500,764195400,27450,27450,27450,27450,68
|
|
20230609,135400,762328800,27450,27450,27450,27400,59
|
|
20230609,135300,760709300,27400,27450,27450,27400,168
|
|
20230609,135200,756100200,27450,27450,27450,27450,46
|
|
20230609,135100,754837500,27450,27450,27450,27450,34
|
|
20230609,135000,753904200,27450,27450,27450,27400,47
|
|
20230609,134900,752614100,27450,27450,27450,27400,144
|
|
20230609,134800,748666300,27450,27400,27450,27400,565
|
|
20230609,134700,733183050,27450,27450,27450,27400,87
|
|
20230609,134600,730795900,27450,27450,27450,27450,46
|
|
20230609,134500,729533200,27450,27450,27450,27450,40
|
|
20230609,134400,728435200,27450,27450,27450,27450,136
|
|
20230609,134300,724702000,27450,27450,27450,27450,47
|
|
20230609,134200,723411850,27450,27450,27450,27450,45
|
|
20230609,134100,722176600,27450,27450,27450,27450,45
|
|
20230609,134000,720941350,27450,27450,27450,27450,66
|
|
20230609,133900,719129650,27400,27450,27450,27400,154
|
|
20230609,133800,714902850,27450,27400,27450,27400,273
|
|
20230609,133700,707421750,27450,27450,27450,27450,61
|
|
20230609,133600,705747300,27450,27450,27450,27450,41
|
|
20230609,133500,704621850,27450,27450,27450,27450,49
|
|
20230609,133400,703276800,27450,27450,27450,27450,17
|
|
20230609,133300,702810150,27450,27450,27450,27400,49
|
|
20230609,133200,701465600,27450,27400,27450,27400,29
|
|
20230609,133100,700670050,27450,27450,27500,27450,606
|
|
20230609,133000,684032750,27450,27400,27450,27400,614
|
|
20230609,132900,667207900,27400,27400,27400,27400,833
|
|
20230609,132800,644383700,27400,27400,27400,27400,57
|
|
20230609,132700,642821900,27400,27400,27400,27400,44
|
|
20230609,132600,641616300,27400,27400,27400,27350,166
|
|
20230609,132500,637068200,27350,27350,27400,27350,114
|
|
20230609,132400,633944950,27400,27400,27400,27400,49
|
|
20230609,132300,632602350,27400,27400,27400,27400,46
|
|
20230609,132200,631341950,27400,27400,27400,27350,537
|
|
20230609,132100,616653250,27400,27400,27400,27400,19
|
|
20230609,132000,616132650,27400,27400,27400,27400,79
|
|
20230609,131900,613968050,27350,27350,27350,27350,179
|
|
20230609,131800,609072400,27350,27350,27350,27350,169
|
|
20230609,131700,604450250,27350,27350,27350,27350,17
|
|
20230609,131600,603985300,27300,27300,27300,27300,386
|
|
20230609,131500,593447500,27300,27300,27300,27300,80
|
|
20230609,131400,591263500,27300,27300,27300,27300,46
|
|
20230609,131300,590007700,27250,27300,27300,27250,49
|
|
20230609,131200,588670100,27300,27300,27300,27300,43
|
|
20230609,131100,587496200,27300,27300,27300,27250,37
|
|
20230609,131000,586486150,27300,27250,27300,27250,47
|
|
20230609,130900,585203100,27250,27300,27300,27250,18
|
|
20230609,130800,584711750,27250,27300,27300,27250,37
|
|
20230609,130700,583701750,27250,27300,27300,27250,20
|
|
20230609,130600,583155800,27250,27250,27300,27250,22
|
|
20230609,130500,582555450,27300,27250,27300,27250,22
|
|
20230609,130400,581954900,27250,27300,27300,27250,58
|
|
20230609,130300,580372600,27250,27250,27250,27200,788
|
|
20230609,130200,558899800,27200,27200,27250,27200,73
|
|
20230609,130100,556911900,27250,27250,27250,27200,113
|
|
20230609,130000,553832700,27250,27250,27250,27250,63
|
|
20230609,125900,552115950,27250,27250,27250,27250,47
|
|
20230609,125800,550835200,27250,27250,27250,27250,31
|
|
20230609,125700,549990450,27250,27250,27250,27250,63
|
|
20230609,125600,548273700,27250,27250,27250,27250,93
|
|
20230609,125500,545739450,27250,27250,27250,27250,45
|
|
20230609,125400,544513200,27250,27250,27250,27200,273
|
|
20230609,125300,537085450,27250,27250,27250,27250,64
|
|
20230609,125200,535341450,27250,27250,27250,27250,17
|
|
20230609,125100,534878200,27250,27250,27250,27250,48
|
|
20230609,125000,533570200,27250,27250,27250,27250,105
|
|
20230609,124900,530708950,27250,27250,27250,27250,167
|
|
20230609,124800,526158200,27250,27250,27250,27250,84
|
|
20230609,124700,523869200,27250,27250,27250,27250,53
|
|
20230609,124600,522424950,27250,27250,27250,27250,37
|
|
20230609,124500,521416700,27250,27250,27250,27250,45
|
|
20230609,124400,520190450,27250,27250,27250,27250,17
|
|
20230609,124300,519727200,27200,27200,27200,27200,0
|
|
20230609,124200,519727200,27200,27200,27200,27200,11
|
|
20230609,124100,519428000,27200,27250,27250,27200,110
|
|
20230609,124000,516435500,27250,27250,27250,27250,26
|
|
20230609,123900,515727000,27250,27250,27250,27250,41
|
|
20230609,123800,514609750,27250,27250,27250,27250,0
|
|
20230609,123700,514609750,27250,27250,27250,27250,40
|
|
20230609,123600,513519750,27250,27250,27250,27250,6
|
|
20230609,123500,513356250,27250,27250,27250,27250,0
|
|
20230609,123400,513356250,27250,27250,27250,27250,2
|
|
20230609,123300,513301750,27250,27250,27250,27250,1
|
|
20230609,123200,513274500,27250,27250,27250,27250,2
|
|
20230609,123100,513220000,27250,27250,27250,27250,1
|
|
20230609,123000,513192750,27250,27200,27250,27200,69
|
|
20230609,122900,511312700,27250,27250,27250,27250,0
|
|
20230609,122800,511312700,27250,27250,27250,27250,23
|
|
20230609,122700,510685950,27250,27250,27250,27250,1
|
|
20230609,122600,510658700,27200,27200,27200,27200,4
|
|
20230609,122500,510549900,27200,27200,27200,27200,1
|
|
20230609,122400,510522700,27200,27200,27200,27200,114
|
|
20230609,122300,507421900,27200,27200,27200,27200,0
|
|
20230609,122200,507421900,27200,27200,27200,27200,0
|
|
20230609,122100,507421900,27200,27200,27200,27200,0
|
|
20230609,122000,507421900,27200,27200,27200,27200,0
|
|
20230609,121900,507421900,27200,27200,27200,27200,10
|
|
20230609,121800,507149900,27250,27250,27250,27250,7
|
|
20230609,121700,506959150,27250,27250,27250,27250,59
|
|
20230609,121600,505351400,27250,27250,27250,27250,278
|
|
20230609,121500,497775900,27250,27250,27250,27250,0
|
|
20230609,121400,497775900,27250,27250,27250,27250,0
|
|
20230609,121300,497775900,27250,27250,27250,27250,11
|
|
20230609,121200,497476150,27250,27250,27250,27250,11
|
|
20230609,121100,497176400,27250,27250,27250,27250,0
|
|
20230609,121000,497176400,27250,27250,27250,27250,0
|
|
20230609,120900,497176400,27250,27250,27250,27250,20
|
|
20230609,120800,496631400,27250,27250,27250,27250,0
|
|
20230609,120700,496631400,27250,27250,27250,27250,0
|
|
20230609,120600,496631400,27250,27250,27250,27250,0
|
|
20230609,120500,496631400,27250,27250,27250,27250,2
|
|
20230609,120400,496576900,27250,27250,27250,27250,3
|
|
20230609,120300,496495150,27250,27250,27250,27250,2
|
|
20230609,120200,496440650,27250,27250,27250,27250,2
|
|
20230609,120100,496386150,27250,27250,27250,27250,3
|
|
20230609,120000,496304400,27250,27250,27300,27250,112
|
|
20230609,115900,493252300,27250,27250,27250,27250,195
|
|
20230609,115800,487938550,27300,27300,27300,27300,2
|
|
20230609,115700,487883950,27250,27300,27300,27250,13
|
|
20230609,115600,487529550,27300,27300,27300,27300,2
|
|
20230609,115500,487474950,27300,27250,27300,27250,13
|
|
20230609,115400,487120600,27300,27300,27300,27300,1
|
|
20230609,115300,487093300,27300,27300,27300,27300,3
|
|
20230609,115200,487011400,27300,27300,27300,27300,3
|
|
20230609,115100,486929500,27300,27300,27300,27300,3
|
|
20230609,115000,486847600,27350,27350,27350,27350,3
|
|
20230609,114900,486765550,27350,27350,27350,27350,2
|
|
20230609,114800,486710850,27350,27350,27350,27350,0
|
|
20230609,114700,486710850,27350,27300,27350,27300,533
|
|
20230609,114600,472159850,27300,27350,27350,27300,12
|
|
20230609,114500,471832100,27300,27300,27350,27300,15
|
|
20230609,114400,471422450,27350,27350,27350,27350,2
|
|
20230609,114300,471367750,27350,27350,27350,27350,3
|
|
20230609,114200,471285700,27350,27350,27350,27350,0
|
|
20230609,114100,471285700,27350,27350,27350,27350,2
|
|
20230609,114000,471231000,27350,27350,27350,27350,3
|
|
20230609,113900,471148950,27350,27350,27350,27350,5
|
|
20230609,113800,471012200,27350,27350,27350,27350,3
|
|
20230609,113700,470930150,27350,27350,27350,27350,2
|
|
20230609,113600,470875450,27350,27350,27350,27300,129
|
|
20230609,113500,467352350,27350,27350,27350,27350,309
|
|
20230609,113400,458901200,27350,27350,27350,27350,3
|
|
20230609,113300,458819150,27350,27400,27400,27350,802
|
|
20230609,113200,436883950,27400,27400,27400,27400,3
|
|
20230609,113100,436801750,27350,27350,27350,27350,360
|
|
20230609,113000,426955750,27350,27350,27350,27350,0
|
|
20230609,112900,426955750,27350,27350,27350,27350,81
|
|
20230609,112800,424740400,27350,27350,27350,27350,2
|
|
20230609,112700,424685700,27350,27350,27350,27350,43
|
|
20230609,112600,423509650,27350,27350,27350,27350,3
|
|
20230609,112500,423427600,27300,27300,27300,27300,1250
|
|
20230609,112400,389302600,27300,27300,27300,27300,1
|
|
20230609,112300,389275300,27300,27300,27300,27300,4
|
|
20230609,112200,389166100,27300,27250,27300,27250,183
|
|
20230609,112100,384179250,27250,27250,27250,27250,174
|
|
20230609,112000,379437750,27250,27250,27250,27250,3
|
|
20230609,111900,379356000,27200,27250,27250,27200,25
|
|
20230609,111800,378675750,27250,27250,27250,27250,187
|
|
20230609,111700,373580000,27250,27250,27250,27250,3
|
|
20230609,111600,373498250,27250,27250,27250,27250,55
|
|
20230609,111500,371999500,27250,27250,27250,27250,2
|
|
20230609,111400,371945000,27250,27250,27250,27250,203
|
|
20230609,111300,366413250,27250,27250,27250,27250,0
|
|
20230609,111200,366413250,27250,27200,27250,27200,1403
|
|
20230609,111100,328251500,27200,27200,27200,27200,2
|
|
20230609,111000,328197100,27200,27200,27200,27200,5
|
|
20230609,110900,328061100,27200,27200,27200,27200,3
|
|
20230609,110800,327979500,27200,27200,27200,27200,2
|
|
20230609,110700,327925100,27200,27200,27200,27200,1
|
|
20230609,110600,327897900,27200,27150,27200,27150,5
|
|
20230609,110500,327761950,27150,27200,27200,27150,14
|
|
20230609,110400,327381200,27200,27200,27200,27200,3
|
|
20230609,110300,327299600,27150,27200,27200,27150,14
|
|
20230609,110200,326919300,27200,27200,27200,27200,2
|
|
20230609,110100,326864900,27200,27150,27200,27150,5
|
|
20230609,110000,326729100,27200,27150,27200,27150,5
|
|
20230609,105900,326593150,27200,27150,27200,27150,7
|
|
20230609,105800,326402950,27150,27200,27200,27150,4
|
|
20230609,105700,326294250,27200,27150,27200,27150,7
|
|
20230609,105600,326104050,27200,27200,27200,27200,2
|
|
20230609,105500,326049650,27150,27150,27150,27150,1
|
|
20230609,105400,326022500,27200,27200,27200,27200,7
|
|
20230609,105300,325832100,27200,27200,27200,27200,4
|
|
20230609,105200,325723300,27200,27200,27200,27200,5
|
|
20230609,105100,325587300,27150,27200,27200,27150,190
|
|
20230609,105000,320428700,27200,27200,27200,27200,1130
|
|
20230609,104900,289692700,27250,27250,27250,27250,3
|
|
20230609,104800,289610950,27250,27250,27250,27250,2
|
|
20230609,104700,289556450,27250,27250,27250,27250,3
|
|
20230609,104600,289474700,27200,27250,27250,27200,150
|
|
20230609,104500,285387250,27250,27300,27300,27250,776
|
|
20230609,104400,264241150,27250,27300,27300,27250,5
|
|
20230609,104300,264104850,27300,27300,27300,27300,102
|
|
20230609,104200,261320250,27300,27300,27300,27300,3
|
|
20230609,104100,261238350,27300,27300,27300,27300,2
|
|
20230609,104000,261183750,27300,27300,27300,27300,3
|
|
20230609,103900,261101850,27300,27300,27300,27300,98
|
|
20230609,103800,258426450,27300,27300,27300,27300,0
|
|
20230609,103700,258426450,27300,27300,27300,27250,252
|
|
20230609,103600,251549350,27300,27300,27300,27300,2
|
|
20230609,103500,251494750,27300,27300,27300,27300,2
|
|
20230609,103400,251440150,27300,27300,27300,27300,3
|
|
20230609,103300,251358250,27250,27300,27300,27250,4
|
|
20230609,103200,251249150,27300,27300,27300,27300,0
|
|
20230609,103100,251249150,27300,27300,27300,27300,3
|
|
20230609,103000,251167250,27250,27200,27250,27200,1104
|
|
20230609,102900,221128250,27250,27250,27300,27250,42
|
|
20230609,102800,219983650,27300,27300,27300,27300,8
|
|
20230609,102700,219765250,27300,27300,27300,27300,8
|
|
20230609,102600,219546850,27300,27300,27300,27300,110
|
|
20230609,102500,216543850,27300,27300,27300,27300,3
|
|
20230609,102400,216461950,27300,27250,27300,27250,134
|
|
20230609,102300,212810300,27250,27300,27300,27250,213
|
|
20230609,102200,207005400,27300,27250,27300,27250,563
|
|
20230609,102100,191663550,27250,27200,27250,27200,15
|
|
20230609,102000,191255500,27250,27200,27250,27200,12
|
|
20230609,101900,190928700,27250,27250,27250,27250,7
|
|
20230609,101800,190737950,27250,27250,27250,27250,27
|
|
20230609,101700,190002200,27200,27250,27250,27200,34
|
|
20230609,101600,189077250,27250,27250,27250,27250,4
|
|
20230609,101500,188968250,27200,27200,27250,27200,6
|
|
20230609,101400,188805000,27250,27250,27250,27250,65
|
|
20230609,101300,187033750,27250,27250,27250,27250,2
|
|
20230609,101200,186979250,27250,27200,27250,27200,32
|
|
20230609,101100,186108250,27250,27250,27250,27250,2
|
|
20230609,101000,186053750,27250,27250,27250,27250,3
|
|
20230609,100900,185972000,27250,27250,27250,27250,3
|
|
20230609,100800,185890250,27250,27250,27250,27250,4
|
|
20230609,100700,185781250,27250,27250,27250,27250,2
|
|
20230609,100600,185726750,27250,27250,27250,27250,2
|
|
20230609,100500,185672250,27250,27250,27250,27250,2
|
|
20230609,100400,185617750,27200,27200,27200,27200,882
|
|
20230609,100300,161627350,27150,27150,27150,27150,44
|
|
20230609,100200,160432750,27150,27150,27150,27150,4
|
|
20230609,100100,160324150,27200,27200,27200,27200,0
|
|
20230609,100000,160324150,27200,27200,27200,27200,12
|
|
20230609,095900,159997750,27200,27200,27200,27150,6
|
|
20230609,095800,159834750,27150,27150,27150,27150,0
|
|
20230609,095700,159834750,27150,27150,27150,27150,0
|
|
20230609,095600,159834750,27150,27150,27150,27150,224
|
|
20230609,095500,153753150,27200,27150,27200,27150,1138
|
|
20230609,095400,122854300,27200,27150,27200,27150,678
|
|
20230609,095300,104442700,27150,27150,27150,27150,0
|
|
20230609,095200,104442700,27150,27150,27150,27150,5
|
|
20230609,095100,104306950,27200,27200,27200,27200,0
|
|
20230609,095000,104306950,27200,27200,27200,27200,0
|
|
20230609,094900,104306950,27200,27200,27200,27200,116
|
|
20230609,094800,101151750,27200,27200,27200,27150,149
|
|
20230609,094700,97105600,27150,27150,27150,27150,5
|
|
20230609,094600,96969850,27200,27200,27200,27200,10
|
|
20230609,094500,96697850,27200,27200,27200,27200,108
|
|
20230609,094400,93760250,27200,27200,27200,27200,4
|
|
20230609,094300,93651450,27250,27250,27250,27200,39
|
|
20230609,094200,92590200,27200,27200,27200,27200,247
|
|
20230609,094100,85871800,27250,27250,27250,27250,16
|
|
20230609,094000,85435800,27250,27250,27250,27250,20
|
|
20230609,093900,84890800,27250,27250,27250,27250,67
|
|
20230609,093800,83065050,27250,27250,27250,27250,0
|
|
20230609,093700,83065050,27250,27250,27250,27250,1
|
|
20230609,093600,83037800,27250,27250,27250,27250,1
|
|
20230609,093500,83010550,27250,27250,27250,27250,1
|
|
20230609,093400,82983300,27250,27250,27250,27250,21
|
|
20230609,093300,82411050,27250,27250,27250,27250,3
|
|
20230609,093200,82329300,27250,27250,27250,27250,0
|
|
20230609,093100,82329300,27250,27250,27250,27250,11
|
|
20230609,093000,82029550,27200,27250,27250,27200,497
|
|
20230609,092900,68511100,27250,27200,27250,27200,22
|
|
20230609,092800,67912600,27250,27250,27250,27250,6
|
|
20230609,092700,67749100,27250,27250,27250,27200,531
|
|
20230609,092600,53304350,27250,27250,27250,27250,54
|
|
20230609,092500,51832850,27250,27250,27250,27250,0
|
|
20230609,092400,51832850,27250,27250,27250,27250,0
|
|
20230609,092300,51832850,27250,27250,27250,27250,492
|
|
20230609,092200,38425850,27250,27250,27250,27250,30
|
|
20230609,092100,37608350,27250,27250,27250,27250,5
|
|
20230609,092000,37472100,27300,27300,27300,27300,2
|
|
20230609,091900,37417500,27300,27250,27300,27250,240
|
|
20230609,091800,30877350,27300,27300,27300,27300,20
|
|
20230609,091700,30331350,27300,27300,27300,27300,2
|
|
20230609,091600,30276750,27300,27300,27300,27300,5
|
|
20230609,091500,30140250,27300,27300,27300,27300,1
|
|
20230609,091400,30112950,27300,27300,27300,27300,1
|
|
20230609,091300,30085650,27300,27300,27300,27300,0
|
|
20230609,091200,30085650,27300,27300,27300,27300,100
|
|
20230609,091100,27355650,27300,27300,27300,27300,3
|
|
20230609,091000,27273750,27300,27300,27300,27300,50
|
|
20230609,090900,25908750,27300,27300,27300,27300,0
|
|
20230609,090800,25908750,27300,27300,27300,27300,73
|
|
20230609,090700,23915850,27250,27250,27250,27250,172
|
|
20230609,090600,19228850,27250,27250,27250,27250,11
|
|
20230609,090500,18929100,27200,27200,27200,27200,0
|
|
20230609,090400,18929100,27200,27250,27250,27200,221
|
|
20230609,090300,12907500,27300,27200,27300,27200,30
|
|
20230609,090200,12090550,27250,27300,27300,27250,138
|
|
20230609,090100,8329550,27350,27350,27350,27350,0
|
|
20230609,090000,8329550,27350,27400,27400,27350,304
|