779 lines
42 KiB
CSV
779 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230608,215600,30257553150,27050,27050,27050,27050,85203
|
|
20230608,215500,30257553150,27050,27050,27050,27050,0
|
|
20230608,215400,30257553150,27050,27050,27050,27050,0
|
|
20230608,215300,30257553150,27050,27050,27050,27050,0
|
|
20230608,215200,30257553150,27050,27050,27050,27050,0
|
|
20230608,215100,30257553150,27050,27050,27050,27050,0
|
|
20230608,215000,30257553150,27050,27050,27050,27050,0
|
|
20230608,214900,30257553150,27050,27050,27050,27050,0
|
|
20230608,214800,30257553150,27050,27050,27050,27050,0
|
|
20230608,214700,30257553150,27050,27050,27050,27050,0
|
|
20230608,214600,30257553150,27050,27050,27050,27050,0
|
|
20230608,214500,30257553150,27050,27050,27050,27050,0
|
|
20230608,214400,30257553150,27050,27050,27050,27050,0
|
|
20230608,214300,30257553150,27050,27050,27050,27050,0
|
|
20230608,214200,30257553150,27050,27050,27050,27050,0
|
|
20230608,214100,30257553150,27050,27050,27050,27050,0
|
|
20230608,214000,30257553150,27050,27050,27050,27050,0
|
|
20230608,213900,30257553150,27050,27050,27050,27050,0
|
|
20230608,213800,30257553150,27050,27050,27050,27050,0
|
|
20230608,213700,30257553150,27050,27050,27050,27050,0
|
|
20230608,213600,30257553150,27050,27050,27050,27050,0
|
|
20230608,213500,30257553150,27050,27050,27050,27050,0
|
|
20230608,213400,30257553150,27050,27050,27050,27050,0
|
|
20230608,213300,30257553150,27050,27050,27050,27050,0
|
|
20230608,213200,30257553150,27050,27050,27050,27050,0
|
|
20230608,213100,30257553150,27050,27050,27050,27050,0
|
|
20230608,213000,30257553150,27050,27050,27050,27050,0
|
|
20230608,212900,30257553150,27050,27050,27050,27050,0
|
|
20230608,212800,30257553150,27050,27050,27050,27050,0
|
|
20230608,212700,30257553150,27050,27050,27050,27050,0
|
|
20230608,212600,30257553150,27050,27050,27050,27050,85203
|
|
20230608,212500,30257553150,27050,27050,27050,27050,0
|
|
20230608,212400,30257553150,27050,27050,27050,27050,0
|
|
20230608,212300,30257553150,27050,27050,27050,27050,0
|
|
20230608,212200,30257553150,27050,27050,27050,27050,0
|
|
20230608,212100,30257553150,27050,27050,27050,27050,0
|
|
20230608,212000,30257553150,27050,27050,27050,27050,0
|
|
20230608,211900,30257553150,27050,27050,27050,27050,0
|
|
20230608,211800,30257553150,27050,27050,27050,27050,0
|
|
20230608,211700,30257553150,27050,27050,27050,27050,0
|
|
20230608,211600,30257553150,27050,27050,27050,27050,0
|
|
20230608,211500,30257553150,27050,27050,27050,27050,0
|
|
20230608,211400,30257553150,27050,27050,27050,27050,0
|
|
20230608,211300,30257553150,27050,27050,27050,27050,0
|
|
20230608,211200,30257553150,27050,27050,27050,27050,0
|
|
20230608,211100,30257553150,27050,27050,27050,27050,0
|
|
20230608,211000,30257553150,27050,27050,27050,27050,0
|
|
20230608,210900,30257553150,27050,27050,27050,27050,0
|
|
20230608,210800,30257553150,27050,27050,27050,27050,0
|
|
20230608,210700,30257553150,27050,27050,27050,27050,0
|
|
20230608,210600,30257553150,27050,27050,27050,27050,0
|
|
20230608,210500,30257553150,27050,27050,27050,27050,0
|
|
20230608,210400,30257553150,27050,27050,27050,27050,0
|
|
20230608,210300,30257553150,27050,27050,27050,27050,0
|
|
20230608,210200,30257553150,27050,27050,27050,27050,0
|
|
20230608,210100,30257553150,27050,27050,27050,27050,0
|
|
20230608,210000,30257553150,27050,27050,27050,27050,0
|
|
20230608,205900,30257553150,27050,27050,27050,27050,0
|
|
20230608,205800,30257553150,27050,27050,27050,27050,0
|
|
20230608,205700,30257553150,27050,27050,27050,27050,0
|
|
20230608,205600,30257553150,27050,27050,27050,27050,85203
|
|
20230608,205500,30257553150,27050,27050,27050,27050,0
|
|
20230608,205400,30257553150,27050,27050,27050,27050,0
|
|
20230608,205300,30257553150,27050,27050,27050,27050,0
|
|
20230608,205200,30257553150,27050,27050,27050,27050,0
|
|
20230608,205100,30257553150,27050,27050,27050,27050,0
|
|
20230608,205000,30257553150,27050,27050,27050,27050,0
|
|
20230608,204900,30257553150,27050,27050,27050,27050,0
|
|
20230608,204800,30257553150,27050,27050,27050,27050,0
|
|
20230608,204700,30257553150,27050,27050,27050,27050,0
|
|
20230608,204600,30257553150,27050,27050,27050,27050,0
|
|
20230608,204500,30257553150,27050,27050,27050,27050,0
|
|
20230608,204400,30257553150,27050,27050,27050,27050,0
|
|
20230608,204300,30257553150,27050,27050,27050,27050,0
|
|
20230608,204200,30257553150,27050,27050,27050,27050,0
|
|
20230608,204100,30257553150,27050,27050,27050,27050,0
|
|
20230608,204000,30257553150,27050,27050,27050,27050,0
|
|
20230608,203900,30257553150,27050,27050,27050,27050,0
|
|
20230608,203800,30257553150,27050,27050,27050,27050,0
|
|
20230608,203700,30257553150,27050,27050,27050,27050,0
|
|
20230608,203600,30257553150,27050,27050,27050,27050,0
|
|
20230608,203500,30257553150,27050,27050,27050,27050,0
|
|
20230608,203400,30257553150,27050,27050,27050,27050,0
|
|
20230608,203300,30257553150,27050,27050,27050,27050,0
|
|
20230608,203200,30257553150,27050,27050,27050,27050,0
|
|
20230608,203100,30257553150,27050,27050,27050,27050,0
|
|
20230608,203000,30257553150,27050,27050,27050,27050,0
|
|
20230608,202900,30257553150,27050,27050,27050,27050,0
|
|
20230608,202800,30257553150,27050,27050,27050,27050,0
|
|
20230608,202700,30257553150,27050,27050,27050,27050,0
|
|
20230608,202600,30257553150,27050,27050,27050,27050,85203
|
|
20230608,202500,30257553150,27050,27050,27050,27050,0
|
|
20230608,202400,30257553150,27050,27050,27050,27050,0
|
|
20230608,202300,30257553150,27050,27050,27050,27050,0
|
|
20230608,202200,30257553150,27050,27050,27050,27050,0
|
|
20230608,202100,30257553150,27050,27050,27050,27050,0
|
|
20230608,202000,30257553150,27050,27050,27050,27050,0
|
|
20230608,201900,30257553150,27050,27050,27050,27050,0
|
|
20230608,201800,30257553150,27050,27050,27050,27050,0
|
|
20230608,201700,30257553150,27050,27050,27050,27050,0
|
|
20230608,201600,30257553150,27050,27050,27050,27050,0
|
|
20230608,201500,30257553150,27050,27050,27050,27050,0
|
|
20230608,201400,30257553150,27050,27050,27050,27050,0
|
|
20230608,201300,30257553150,27050,27050,27050,27050,0
|
|
20230608,201200,30257553150,27050,27050,27050,27050,0
|
|
20230608,201100,30257553150,27050,27050,27050,27050,0
|
|
20230608,201000,30257553150,27050,27050,27050,27050,0
|
|
20230608,200900,30257553150,27050,27050,27050,27050,0
|
|
20230608,200800,30257553150,27050,27050,27050,27050,0
|
|
20230608,200700,30257553150,27050,27050,27050,27050,0
|
|
20230608,200600,30257553150,27050,27050,27050,27050,0
|
|
20230608,200500,30257553150,27050,27050,27050,27050,0
|
|
20230608,200400,30257553150,27050,27050,27050,27050,0
|
|
20230608,200300,30257553150,27050,27050,27050,27050,0
|
|
20230608,200200,30257553150,27050,27050,27050,27050,0
|
|
20230608,200100,30257553150,27050,27050,27050,27050,0
|
|
20230608,200000,30257553150,27050,27050,27050,27050,0
|
|
20230608,195900,30257553150,27050,27050,27050,27050,0
|
|
20230608,195800,30257553150,27050,27050,27050,27050,0
|
|
20230608,195700,30257553150,27050,27050,27050,27050,0
|
|
20230608,195600,30257553150,27050,27050,27050,27050,85203
|
|
20230608,195500,30257553150,27050,27050,27050,27050,0
|
|
20230608,195400,30257553150,27050,27050,27050,27050,0
|
|
20230608,195300,30257553150,27050,27050,27050,27050,0
|
|
20230608,195200,30257553150,27050,27050,27050,27050,0
|
|
20230608,195100,30257553150,27050,27050,27050,27050,0
|
|
20230608,195000,30257553150,27050,27050,27050,27050,0
|
|
20230608,194900,30257553150,27050,27050,27050,27050,0
|
|
20230608,194800,30257553150,27050,27050,27050,27050,0
|
|
20230608,194700,30257553150,27050,27050,27050,27050,0
|
|
20230608,194600,30257553150,27050,27050,27050,27050,0
|
|
20230608,194500,30257553150,27050,27050,27050,27050,0
|
|
20230608,194400,30257553150,27050,27050,27050,27050,0
|
|
20230608,194300,30257553150,27050,27050,27050,27050,0
|
|
20230608,194200,30257553150,27050,27050,27050,27050,0
|
|
20230608,194100,30257553150,27050,27050,27050,27050,0
|
|
20230608,194000,30257553150,27050,27050,27050,27050,0
|
|
20230608,193900,30257553150,27050,27050,27050,27050,0
|
|
20230608,193800,30257553150,27050,27050,27050,27050,0
|
|
20230608,193700,30257553150,27050,27050,27050,27050,0
|
|
20230608,193600,30257553150,27050,27050,27050,27050,0
|
|
20230608,193500,30257553150,27050,27050,27050,27050,0
|
|
20230608,193400,30257553150,27050,27050,27050,27050,0
|
|
20230608,193300,30257553150,27050,27050,27050,27050,0
|
|
20230608,193200,30257553150,27050,27050,27050,27050,0
|
|
20230608,193100,30257553150,27050,27050,27050,27050,0
|
|
20230608,193000,30257553150,27050,27050,27050,27050,0
|
|
20230608,192900,30257553150,27050,27050,27050,27050,0
|
|
20230608,192800,30257553150,27050,27050,27050,27050,0
|
|
20230608,192700,30257553150,27050,27050,27050,27050,0
|
|
20230608,192600,30257553150,27050,27050,27050,27050,85203
|
|
20230608,192500,30257553150,27050,27050,27050,27050,0
|
|
20230608,192400,30257553150,27050,27050,27050,27050,0
|
|
20230608,192300,30257553150,27050,27050,27050,27050,0
|
|
20230608,192200,30257553150,27050,27050,27050,27050,0
|
|
20230608,192100,30257553150,27050,27050,27050,27050,0
|
|
20230608,192000,30257553150,27050,27050,27050,27050,0
|
|
20230608,191900,30257553150,27050,27050,27050,27050,0
|
|
20230608,191800,30257553150,27050,27050,27050,27050,0
|
|
20230608,191700,30257553150,27050,27050,27050,27050,0
|
|
20230608,191600,30257553150,27050,27050,27050,27050,0
|
|
20230608,191500,30257553150,27050,27050,27050,27050,0
|
|
20230608,191400,30257553150,27050,27050,27050,27050,0
|
|
20230608,191300,30257553150,27050,27050,27050,27050,0
|
|
20230608,191200,30257553150,27050,27050,27050,27050,0
|
|
20230608,191100,30257553150,27050,27050,27050,27050,0
|
|
20230608,191000,30257553150,27050,27050,27050,27050,0
|
|
20230608,190900,30257553150,27050,27050,27050,27050,0
|
|
20230608,190800,30257553150,27050,27050,27050,27050,0
|
|
20230608,190700,30257553150,27050,27050,27050,27050,0
|
|
20230608,190600,30257553150,27050,27050,27050,27050,0
|
|
20230608,190500,30257553150,27050,27050,27050,27050,0
|
|
20230608,190400,30257553150,27050,27050,27050,27050,0
|
|
20230608,190300,30257553150,27050,27050,27050,27050,0
|
|
20230608,190200,30257553150,27050,27050,27050,27050,0
|
|
20230608,190100,30257553150,27050,27050,27050,27050,0
|
|
20230608,190000,30257553150,27050,27050,27050,27050,0
|
|
20230608,185900,30257553150,27050,27050,27050,27050,0
|
|
20230608,185800,30257553150,27050,27050,27050,27050,0
|
|
20230608,185700,30257553150,27050,27050,27050,27050,0
|
|
20230608,185600,30257553150,27050,27050,27050,27050,85203
|
|
20230608,185500,30257553150,27050,27050,27050,27050,0
|
|
20230608,185400,30257553150,27050,27050,27050,27050,0
|
|
20230608,185300,30257553150,27050,27050,27050,27050,0
|
|
20230608,185200,30257553150,27050,27050,27050,27050,0
|
|
20230608,185100,30257553150,27050,27050,27050,27050,0
|
|
20230608,185000,30257553150,27050,27050,27050,27050,0
|
|
20230608,184900,30257553150,27050,27050,27050,27050,0
|
|
20230608,184800,30257553150,27050,27050,27050,27050,0
|
|
20230608,184700,30257553150,27050,27050,27050,27050,0
|
|
20230608,184600,30257553150,27050,27050,27050,27050,0
|
|
20230608,184500,30257553150,27050,27050,27050,27050,0
|
|
20230608,184400,30257553150,27050,27050,27050,27050,0
|
|
20230608,184300,30257553150,27050,27050,27050,27050,0
|
|
20230608,184200,30257553150,27050,27050,27050,27050,0
|
|
20230608,184100,30257553150,27050,27050,27050,27050,0
|
|
20230608,184000,30257553150,27050,27050,27050,27050,0
|
|
20230608,183900,30257553150,27050,27050,27050,27050,0
|
|
20230608,183800,30257553150,27050,27050,27050,27050,0
|
|
20230608,183700,30257553150,27050,27050,27050,27050,0
|
|
20230608,183600,30257553150,27050,27050,27050,27050,0
|
|
20230608,183500,30257553150,27050,27050,27050,27050,0
|
|
20230608,183400,30257553150,27050,27050,27050,27050,0
|
|
20230608,183300,30257553150,27050,27050,27050,27050,0
|
|
20230608,183200,30257553150,27050,27050,27050,27050,0
|
|
20230608,183100,30257553150,27050,27050,27050,27050,0
|
|
20230608,183000,30257553150,27050,27050,27050,27050,0
|
|
20230608,182900,30257553150,27050,27050,27050,27050,0
|
|
20230608,182800,30257553150,27050,27050,27050,27050,0
|
|
20230608,182700,30257553150,27050,27050,27050,27050,0
|
|
20230608,182600,30257553150,27050,27050,27050,27050,85203
|
|
20230608,182500,30257553150,27050,27050,27050,27050,0
|
|
20230608,182400,30257553150,27050,27050,27050,27050,0
|
|
20230608,182300,30257553150,27050,27050,27050,27050,0
|
|
20230608,182200,30257553150,27050,27050,27050,27050,0
|
|
20230608,182100,30257553150,27050,27050,27050,27050,0
|
|
20230608,182000,30257553150,27050,27050,27050,27050,0
|
|
20230608,181900,30257553150,27050,27050,27050,27050,0
|
|
20230608,181800,30257553150,27050,27050,27050,27050,0
|
|
20230608,181700,30257553150,27050,27050,27050,27050,0
|
|
20230608,181600,30257553150,27050,27050,27050,27050,0
|
|
20230608,181500,30257553150,27050,27050,27050,27050,0
|
|
20230608,181400,30257553150,27050,27050,27050,27050,0
|
|
20230608,181300,30257553150,27050,27050,27050,27050,0
|
|
20230608,181200,30257553150,27050,27050,27050,27050,0
|
|
20230608,181100,30257553150,27050,27050,27050,27050,0
|
|
20230608,181000,30257553150,27050,27050,27050,27050,0
|
|
20230608,180900,30257553150,27050,27050,27050,27050,0
|
|
20230608,180800,30257553150,27050,27050,27050,27050,0
|
|
20230608,180700,30257553150,27050,27050,27050,27050,0
|
|
20230608,180600,30257553150,27050,27050,27050,27050,0
|
|
20230608,180500,30257553150,27050,27050,27050,27050,0
|
|
20230608,180400,30257553150,27050,27050,27050,27050,0
|
|
20230608,180300,30257553150,27050,27050,27050,27050,0
|
|
20230608,180200,30257553150,27050,27050,27050,27050,0
|
|
20230608,180100,30257553150,27050,27050,27050,27050,0
|
|
20230608,180000,30257553150,27050,27050,27050,27050,0
|
|
20230608,175900,30257553150,27050,27050,27050,27050,0
|
|
20230608,175800,30257553150,27050,27050,27050,27050,0
|
|
20230608,175700,30257553150,27050,27050,27050,27050,0
|
|
20230608,175600,30257553150,27050,27050,27050,27050,85203
|
|
20230608,175500,30257553150,27050,27050,27050,27050,0
|
|
20230608,175400,30257553150,27050,27050,27050,27050,0
|
|
20230608,175300,30257553150,27050,27050,27050,27050,0
|
|
20230608,175200,30257553150,27050,27050,27050,27050,0
|
|
20230608,175100,30257553150,27050,27050,27050,27050,0
|
|
20230608,175000,30257553150,27050,27050,27050,27050,0
|
|
20230608,174900,30257553150,27050,27050,27050,27050,0
|
|
20230608,174800,30257553150,27050,27050,27050,27050,0
|
|
20230608,174700,30257553150,27050,27050,27050,27050,0
|
|
20230608,174600,30257553150,27050,27050,27050,27050,0
|
|
20230608,174500,30257553150,27050,27050,27050,27050,0
|
|
20230608,174400,30257553150,27050,27050,27050,27050,0
|
|
20230608,174300,30257553150,27050,27050,27050,27050,0
|
|
20230608,174200,30257553150,27050,27050,27050,27050,0
|
|
20230608,174100,30257553150,27050,27050,27050,27050,0
|
|
20230608,174000,30257553150,27050,27050,27050,27050,0
|
|
20230608,173900,30257553150,27050,27050,27050,27050,0
|
|
20230608,173800,30257553150,27050,27050,27050,27050,0
|
|
20230608,173700,30257553150,27050,27050,27050,27050,0
|
|
20230608,173600,30257553150,27050,27050,27050,27050,0
|
|
20230608,173500,30257553150,27050,27050,27050,27050,0
|
|
20230608,173400,30257553150,27050,27050,27050,27050,0
|
|
20230608,173300,30257553150,27050,27050,27050,27050,0
|
|
20230608,173200,30257553150,27050,27050,27050,27050,0
|
|
20230608,173100,30257553150,27050,27050,27050,27050,0
|
|
20230608,173000,30257553150,27050,27050,27050,27050,0
|
|
20230608,172900,30257553150,27050,27050,27050,27050,0
|
|
20230608,172800,30257553150,27050,27050,27050,27050,0
|
|
20230608,172700,30257553150,27050,27050,27050,27050,0
|
|
20230608,172600,30257553150,27050,27050,27050,27050,85203
|
|
20230608,172500,30257553150,27050,27050,27050,27050,0
|
|
20230608,172400,30257553150,27050,27050,27050,27050,0
|
|
20230608,172300,30257553150,27050,27050,27050,27050,0
|
|
20230608,172200,30257553150,27050,27050,27050,27050,0
|
|
20230608,172100,30257553150,27050,27050,27050,27050,0
|
|
20230608,172000,30257553150,27050,27050,27050,27050,0
|
|
20230608,171900,30257553150,27050,27050,27050,27050,0
|
|
20230608,171800,30257553150,27050,27050,27050,27050,0
|
|
20230608,171700,30257553150,27050,27050,27050,27050,0
|
|
20230608,171600,30257553150,27050,27050,27050,27050,0
|
|
20230608,171500,30257553150,27050,27050,27050,27050,0
|
|
20230608,171400,30257553150,27050,27050,27050,27050,0
|
|
20230608,171300,30257553150,27050,27050,27050,27050,0
|
|
20230608,171200,30257553150,27050,27050,27050,27050,0
|
|
20230608,171100,30257553150,27050,27050,27050,27050,0
|
|
20230608,171000,30257553150,27050,27050,27050,27050,0
|
|
20230608,170900,30257553150,27050,27050,27050,27050,0
|
|
20230608,170800,30257553150,27050,27050,27050,27050,0
|
|
20230608,170700,30257553150,27050,27050,27050,27050,0
|
|
20230608,170600,30257553150,27050,27050,27050,27050,0
|
|
20230608,170500,30257553150,27050,27050,27050,27050,0
|
|
20230608,170400,30257553150,27050,27050,27050,27050,0
|
|
20230608,170300,30257553150,27050,27050,27050,27050,0
|
|
20230608,170200,30257553150,27050,27050,27050,27050,0
|
|
20230608,170100,30257553150,27050,27050,27050,27050,0
|
|
20230608,170000,30257553150,27050,27050,27050,27050,0
|
|
20230608,165900,30257553150,27050,27050,27050,27050,0
|
|
20230608,165800,30257553150,27050,27050,27050,27050,0
|
|
20230608,165700,30257553150,27050,27050,27050,27050,0
|
|
20230608,165600,30257553150,27050,27050,27050,27050,85203
|
|
20230608,165500,30257553150,27050,27050,27050,27050,0
|
|
20230608,165400,30257553150,27050,27050,27050,27050,0
|
|
20230608,165300,30257553150,27050,27050,27050,27050,0
|
|
20230608,165200,30257553150,27050,27050,27050,27050,0
|
|
20230608,165100,30257553150,27050,27050,27050,27050,0
|
|
20230608,165000,30257553150,27050,27050,27050,27050,0
|
|
20230608,164900,30257553150,27050,27050,27050,27050,0
|
|
20230608,164800,30257553150,27050,27050,27050,27050,0
|
|
20230608,164700,30257553150,27050,27050,27050,27050,0
|
|
20230608,164600,30257553150,27050,27050,27050,27050,0
|
|
20230608,164500,30257553150,27050,27050,27050,27050,0
|
|
20230608,164400,30257553150,27050,27050,27050,27050,0
|
|
20230608,164300,30257553150,27050,27050,27050,27050,0
|
|
20230608,164200,30257553150,27050,27050,27050,27050,0
|
|
20230608,164100,30257553150,27050,27050,27050,27050,0
|
|
20230608,164000,30257553150,27050,27050,27050,27050,0
|
|
20230608,163900,30257553150,27050,27050,27050,27050,0
|
|
20230608,163800,30257553150,27050,27050,27050,27050,0
|
|
20230608,163700,30257553150,27050,27050,27050,27050,0
|
|
20230608,163600,30257553150,27050,27050,27050,27050,0
|
|
20230608,163500,30257553150,27050,27050,27050,27050,0
|
|
20230608,163400,30257553150,27050,27050,27050,27050,0
|
|
20230608,163300,30257553150,27050,27050,27050,27050,0
|
|
20230608,163200,30257553150,27050,27050,27050,27050,0
|
|
20230608,163100,30257553150,27050,27050,27050,27050,0
|
|
20230608,163000,30257553150,27050,27050,27050,27050,0
|
|
20230608,162900,30257553150,27050,27050,27050,27050,0
|
|
20230608,162800,30257553150,27050,27050,27050,27050,0
|
|
20230608,162700,30257553150,27050,27050,27050,27050,0
|
|
20230608,162600,30257553150,27050,27050,27050,27050,85203
|
|
20230608,162500,30257553150,27050,27050,27050,27050,0
|
|
20230608,162400,30257553150,27050,27050,27050,27050,0
|
|
20230608,162300,30257553150,27050,27050,27050,27050,0
|
|
20230608,162200,30257553150,27050,27050,27050,27050,0
|
|
20230608,162100,30257553150,27050,27050,27050,27050,0
|
|
20230608,162000,30257553150,27050,27050,27050,27050,0
|
|
20230608,161900,30257553150,27050,27050,27050,27050,0
|
|
20230608,161800,30257553150,27050,27050,27050,27050,0
|
|
20230608,161700,30257553150,27050,27050,27050,27050,0
|
|
20230608,161600,30257553150,27050,27050,27050,27050,0
|
|
20230608,161500,30257553150,27050,27050,27050,27050,0
|
|
20230608,161400,30257553150,27050,27050,27050,27050,0
|
|
20230608,161300,30257553150,27050,27050,27050,27050,0
|
|
20230608,161200,30257553150,27050,27050,27050,27050,0
|
|
20230608,161100,30257553150,27050,27050,27050,27050,0
|
|
20230608,161000,30257553150,27050,27050,27050,27050,0
|
|
20230608,160900,30257553150,27050,27050,27050,27050,0
|
|
20230608,160800,30257553150,27050,27050,27050,27050,0
|
|
20230608,160700,30257553150,27050,27050,27050,27050,0
|
|
20230608,160600,30257553150,27050,27050,27050,27050,0
|
|
20230608,160500,30257553150,27050,27050,27050,27050,0
|
|
20230608,160400,30257553150,27050,27050,27050,27050,0
|
|
20230608,160300,30257553150,27050,27050,27050,27050,0
|
|
20230608,160200,30257553150,27050,27050,27050,27050,0
|
|
20230608,160100,30257553150,27050,27050,27050,27050,0
|
|
20230608,160000,30257553150,27050,27050,27050,27050,0
|
|
20230608,155900,30257553150,27050,27050,27050,27050,0
|
|
20230608,155800,30257553150,27050,27050,27050,27050,0
|
|
20230608,155700,30257553150,27050,27050,27050,27050,0
|
|
20230608,155600,30257553150,27050,27050,27050,27050,85203
|
|
20230608,155500,30257553150,27050,27050,27050,27050,0
|
|
20230608,155400,30257553150,27050,27050,27050,27050,0
|
|
20230608,155300,30257553150,27050,27050,27050,27050,0
|
|
20230608,155200,30257553150,27050,27050,27050,27050,0
|
|
20230608,155100,30257553150,27050,27050,27050,27050,0
|
|
20230608,155000,30257553150,27050,27050,27050,27050,0
|
|
20230608,154900,30257553150,27050,27050,27050,27050,0
|
|
20230608,154800,30257553150,27050,27050,27050,27050,0
|
|
20230608,154700,30257553150,27050,27050,27050,27050,0
|
|
20230608,154600,30257553150,27050,27050,27050,27050,0
|
|
20230608,154500,30257553150,27050,27050,27050,27050,0
|
|
20230608,154400,30257553150,27050,27050,27050,27050,0
|
|
20230608,154300,30257553150,27050,27050,27050,27050,0
|
|
20230608,154200,30257553150,27050,27050,27050,27050,0
|
|
20230608,154100,30257553150,27050,27050,27050,27050,0
|
|
20230608,154000,30257553150,27050,27050,27050,27050,0
|
|
20230608,153900,30257553150,27050,27050,27050,27050,0
|
|
20230608,153800,30257553150,27050,27050,27050,27050,0
|
|
20230608,153700,30257553150,27050,27050,27050,27050,0
|
|
20230608,153600,30257553150,27050,27050,27050,27050,0
|
|
20230608,153500,30257553150,27050,27050,27050,27050,0
|
|
20230608,153400,30257553150,27050,27050,27050,27050,0
|
|
20230608,153300,30257553150,27050,27050,27050,27050,0
|
|
20230608,153200,30257553150,27050,27050,27050,27050,0
|
|
20230608,153100,30257553150,27050,27050,27050,27050,0
|
|
20230608,153000,30257553150,27050,27050,27050,27050,85203
|
|
20230608,152900,27952812000,27000,27000,27000,27000,0
|
|
20230608,152800,27952812000,27000,27000,27000,27000,0
|
|
20230608,152700,27952812000,27000,27000,27000,27000,0
|
|
20230608,152600,27952812000,27000,27000,27000,27000,0
|
|
20230608,152500,27952812000,27000,27000,27000,27000,0
|
|
20230608,152400,27952812000,27000,27000,27000,27000,0
|
|
20230608,152300,27952812000,27000,27000,27000,27000,0
|
|
20230608,152200,27952812000,27000,27000,27000,27000,0
|
|
20230608,152100,27952812000,27000,27000,27000,27000,0
|
|
20230608,152000,27952812000,27000,27000,27000,27000,0
|
|
20230608,151900,27952812000,27000,27050,27050,27000,1460
|
|
20230608,151800,27913340150,27050,27000,27050,26950,7978
|
|
20230608,151700,27697902750,26950,26950,27000,26950,3163
|
|
20230608,151600,27612603650,27000,26950,27000,26950,3805
|
|
20230608,151500,27509969050,26950,26950,27000,26950,4547
|
|
20230608,151400,27387321800,26950,26950,27000,26950,3393
|
|
20230608,151300,27295739550,26950,27050,27050,26950,3306
|
|
20230608,151200,27206533400,27050,27000,27050,27000,1670
|
|
20230608,151100,27161389700,27000,27050,27050,26950,8231
|
|
20230608,151000,26939077650,27050,27000,27050,27000,2927
|
|
20230608,150900,26859917800,27000,27000,27000,26950,6467
|
|
20230608,150800,26685315800,26950,26950,27000,26950,2768
|
|
20230608,150700,26610608450,26950,27000,27000,26950,1159
|
|
20230608,150600,26579347150,27000,26950,27000,26950,1684
|
|
20230608,150500,26533916900,27000,26950,27000,26950,1878
|
|
20230608,150400,26483278200,26950,26950,27000,26950,1004
|
|
20230608,150300,26456200700,26950,27000,27000,26950,1006
|
|
20230608,150200,26429076400,27000,27000,27000,26950,4831
|
|
20230608,150100,26298795750,27000,26950,27000,26950,1384
|
|
20230608,150000,26261440200,26950,26950,27000,26950,1210
|
|
20230608,145900,26228787100,26950,26900,26950,26900,3573
|
|
20230608,145800,26132507250,26950,27100,27150,26900,20265
|
|
20230608,145700,25585099150,27100,27050,27100,27050,1951
|
|
20230608,145600,25532232850,27050,27050,27100,27050,2849
|
|
20230608,145500,25455030800,27050,27050,27100,27000,3249
|
|
20230608,145400,25367147950,27000,27050,27050,27000,1302
|
|
20230608,145300,25331939700,27050,27050,27050,27000,879
|
|
20230608,145200,25308174900,27050,27050,27050,27000,1076
|
|
20230608,145100,25279095350,27050,27000,27050,27000,1421
|
|
20230608,145000,25240707750,27000,27050,27050,27000,571
|
|
20230608,144900,25225276400,27000,27050,27100,27000,3819
|
|
20230608,144800,25121931150,27050,27000,27100,27000,1166
|
|
20230608,144700,25090385850,27000,27050,27050,27000,864
|
|
20230608,144600,25067025750,27050,27000,27050,27000,1541
|
|
20230608,144500,25025352900,27000,27000,27000,26950,2521
|
|
20230608,144400,24957287450,26950,26950,27000,26950,709
|
|
20230608,144300,24938160550,26950,26950,27000,26950,5457
|
|
20230608,144200,24790840500,26950,26950,27000,26950,721
|
|
20230608,144100,24771397400,26950,26950,27000,26950,558
|
|
20230608,144000,24756349150,26950,27000,27000,26950,682
|
|
20230608,143900,24737959550,26950,26950,27000,26950,1048
|
|
20230608,143800,24709676550,26950,26950,27000,26950,428
|
|
20230608,143700,24698124750,26950,27000,27000,26950,1911
|
|
20230608,143600,24646568550,27000,26950,27000,26950,605
|
|
20230608,143500,24630242000,27000,26900,27000,26900,1020
|
|
20230608,143400,24602750250,26950,26950,27000,26900,2371
|
|
20230608,143300,24538850300,26900,27000,27050,26900,7731
|
|
20230608,143200,24330388600,27000,27000,27050,27000,544
|
|
20230608,143100,24315685050,27000,27000,27050,27000,398
|
|
20230608,143000,24304928850,27000,27000,27050,27000,1041
|
|
20230608,142900,24276801350,27000,27000,27050,27000,229
|
|
20230608,142800,24270612250,27000,27000,27050,27000,1069
|
|
20230608,142700,24241721050,27000,27050,27100,27000,3376
|
|
20230608,142600,24150365350,27050,27100,27100,27050,898
|
|
20230608,142500,24126047350,27050,27050,27150,27050,3390
|
|
20230608,142400,24034202200,27100,27050,27100,27050,5201
|
|
20230608,142300,23893410450,27050,27050,27100,27050,447
|
|
20230608,142200,23881308900,27100,27100,27100,27050,486
|
|
20230608,142100,23868145500,27050,27100,27150,27050,1691
|
|
20230608,142000,23822322700,27100,27150,27150,27100,4884
|
|
20230608,141900,23689752550,27100,27000,27150,27000,7531
|
|
20230608,141800,23485718250,27050,26950,27050,26950,20169
|
|
20230608,141700,22941112550,26950,26900,27000,26900,9062
|
|
20230608,141600,22696762900,26950,26900,26950,26900,398
|
|
20230608,141500,22686045100,26900,26900,26950,26900,894
|
|
20230608,141400,22661965250,26900,27000,27000,26900,4023
|
|
20230608,141300,22553607900,27000,26950,27000,26950,2730
|
|
20230608,141200,22480021000,26950,26950,27000,26900,6237
|
|
20230608,141100,22311940700,26900,26900,26950,26900,499
|
|
20230608,141000,22298504700,26900,26850,26950,26850,5769
|
|
20230608,140900,22143326700,26850,26850,26900,26850,594
|
|
20230608,140800,22127376000,26850,26850,26900,26850,387
|
|
20230608,140700,22116980150,26850,26900,26900,26850,2434
|
|
20230608,140600,22051623400,26850,26850,26900,26850,326
|
|
20230608,140500,22042864750,26850,26850,26900,26850,606
|
|
20230608,140400,22026586950,26850,26900,26900,26850,342
|
|
20230608,140300,22017404200,26850,26900,26900,26850,1381
|
|
20230608,140200,21980288100,26900,26800,26900,26800,1731
|
|
20230608,140100,21933781500,26800,26800,26850,26800,389
|
|
20230608,140000,21923341050,26800,26800,26850,26800,1095
|
|
20230608,135900,21893968600,26800,26850,26850,26800,546
|
|
20230608,135800,21879317850,26850,26800,26850,26800,968
|
|
20230608,135700,21853331100,26800,26800,26850,26800,1012
|
|
20230608,135600,21826178400,26850,26800,26850,26800,652
|
|
20230608,135500,21808692350,26800,26850,26850,26800,3189
|
|
20230608,135400,21723116850,26850,26800,26850,26800,243
|
|
20230608,135300,21716594850,26800,26800,26850,26800,239
|
|
20230608,135200,21710185200,26800,26850,26850,26800,752
|
|
20230608,135100,21690002150,26800,26800,26850,26800,269
|
|
20230608,135000,21682787200,26850,26800,26850,26800,1698
|
|
20230608,134900,21637225700,26800,26800,26850,26800,904
|
|
20230608,134800,21612998400,26850,26850,26900,26800,1505
|
|
20230608,134700,21572604300,26850,26850,26900,26850,1817
|
|
20230608,134600,21523817750,26850,26850,26900,26850,2188
|
|
20230608,134500,21465060050,26850,26850,26900,26850,431
|
|
20230608,134400,21453479250,26850,26850,26900,26850,492
|
|
20230608,134300,21440268450,26850,26850,26900,26850,291
|
|
20230608,134200,21432454700,26850,26850,26900,26850,491
|
|
20230608,134100,21419270850,26900,26850,26900,26850,264
|
|
20230608,134000,21412177500,26850,26850,26900,26850,255
|
|
20230608,133900,21405329300,26850,26900,26950,26850,2607
|
|
20230608,133800,21335194450,26900,26950,26950,26900,406
|
|
20230608,133700,21324272150,26950,26950,26950,26900,699
|
|
20230608,133600,21305464700,26900,26900,26950,26850,857
|
|
20230608,133500,21282407400,26850,26900,26900,26850,2149
|
|
20230608,133400,21224612500,26850,26850,26900,26850,6094
|
|
20230608,133300,21060684850,26850,26850,26900,26850,201
|
|
20230608,133200,21055281150,26850,26800,26850,26800,4889
|
|
20230608,133100,20924017600,26800,26850,26850,26800,576
|
|
20230608,133000,20908569500,26800,26800,26850,26800,197
|
|
20230608,132900,20903284350,26800,26800,26850,26800,156
|
|
20230608,132800,20899101150,26800,26800,26850,26800,170
|
|
20230608,132700,20894545100,26800,26800,26850,26800,612
|
|
20230608,132600,20878139400,26800,26800,26850,26800,232
|
|
20230608,132500,20871913900,26800,26800,26850,26800,736
|
|
20230608,132400,20852158650,26800,26850,26850,26800,209
|
|
20230608,132300,20846550100,26850,26800,26850,26800,365
|
|
20230608,132200,20836760800,26800,26800,26850,26800,1354
|
|
20230608,132100,20800418750,26800,26800,26850,26800,303
|
|
20230608,132000,20792294500,26800,26850,26850,26800,2966
|
|
20230608,131900,20712674700,26850,26800,26850,26800,1754
|
|
20230608,131800,20665663350,26800,26800,26850,26800,1600
|
|
20230608,131700,20622777600,26850,26800,26850,26800,1592
|
|
20230608,131600,20580111150,26850,26800,26850,26800,271
|
|
20230608,131500,20572847150,26800,26800,26850,26800,1162
|
|
20230608,131400,20541672200,26800,26800,26850,26800,162
|
|
20230608,131300,20537329750,26800,26850,26850,26800,333
|
|
20230608,131200,20528396350,26800,26800,26850,26800,334
|
|
20230608,131100,20519440150,26850,26800,26850,26800,447
|
|
20230608,131000,20507455150,26850,26850,26900,26800,7920
|
|
20230608,130900,20294830250,26850,26900,26900,26850,400
|
|
20230608,130800,20284079800,26850,26850,26900,26850,193
|
|
20230608,130700,20278895700,26850,26850,26900,26850,126
|
|
20230608,130600,20275508050,26850,26850,26900,26850,264
|
|
20230608,130500,20268412750,26850,26900,26950,26850,2297
|
|
20230608,130400,20206623900,26900,26850,26900,26850,176
|
|
20230608,130300,20201892800,26850,26850,26900,26850,289
|
|
20230608,130200,20194131000,26850,26900,26900,26850,333
|
|
20230608,130100,20185176350,26850,26900,26950,26850,4455
|
|
20230608,130000,20065331700,26900,26900,26950,26900,164
|
|
20230608,125900,20060918200,26950,26950,26950,26900,1592
|
|
20230608,125800,20018035900,26950,26900,27000,26900,2530
|
|
20230608,125700,19949853750,26900,26950,26950,26900,1025
|
|
20230608,125600,19922241500,26900,27000,27000,26900,420
|
|
20230608,125500,19910921350,27000,26950,27000,26950,1573
|
|
20230608,125400,19868525000,26950,26950,27000,26950,823
|
|
20230608,125300,19846336400,26950,26900,27000,26900,3785
|
|
20230608,125200,19744330550,26900,26900,26950,26900,2092
|
|
20230608,125100,19687960100,26950,26950,26950,26900,568
|
|
20230608,125000,19672660950,26950,26950,26950,26900,410
|
|
20230608,124900,19661617500,26950,26900,26950,26900,471
|
|
20230608,124800,19648930450,26950,26950,26950,26900,474
|
|
20230608,124700,19636166150,26950,26900,26950,26850,1583
|
|
20230608,124600,19593551750,26850,26900,26900,26850,399
|
|
20230608,124500,19582827500,26900,26900,26900,26850,234
|
|
20230608,124400,19576534100,26900,26850,26900,26850,776
|
|
20230608,124300,19555665800,26900,26900,26900,26850,332
|
|
20230608,124200,19546736800,26850,26900,26900,26850,377
|
|
20230608,124100,19536599150,26900,26950,26950,26850,1408
|
|
20230608,124000,19498735550,26950,26900,26950,26850,729
|
|
20230608,123900,19479122700,26950,26850,26950,26850,3511
|
|
20230608,123800,19384674150,26850,26850,26900,26850,157
|
|
20230608,123700,19380452450,26850,26850,26900,26850,328
|
|
20230608,123600,19371640800,26850,26900,26900,26850,144
|
|
20230608,123500,19367772950,26850,26850,26900,26850,371
|
|
20230608,123400,19357800800,26850,26850,26900,26850,78
|
|
20230608,123300,19355705550,26850,26850,26900,26850,86
|
|
20230608,123200,19353396150,26850,26900,26950,26850,1468
|
|
20230608,123100,19313902250,26900,26900,26950,26900,1032
|
|
20230608,123000,19286141150,26900,26900,26950,26900,266
|
|
20230608,122900,19278983550,26900,26900,26950,26900,877
|
|
20230608,122800,19255380850,26950,26900,26950,26900,418
|
|
20230608,122700,19244121800,26900,26850,27000,26850,10227
|
|
20230608,122600,18968711850,26850,26850,26900,26850,314
|
|
20230608,122500,18960279850,26900,26850,26900,26850,279
|
|
20230608,122400,18952781250,26850,26850,26900,26850,509
|
|
20230608,122300,18939110000,26850,26900,26900,26850,147
|
|
20230608,122200,18935157800,26850,26850,26900,26850,108
|
|
20230608,122100,18932255700,26850,26900,26900,26850,996
|
|
20230608,122000,18905488100,26850,26850,26900,26850,1309
|
|
20230608,121900,18870340550,26850,26850,26900,26850,108
|
|
20230608,121800,18867440450,26900,26900,26950,26900,2023
|
|
20230608,121700,18813017650,26900,26900,26950,26900,1118
|
|
20230608,121600,18782916400,26900,26900,26950,26900,1344
|
|
20230608,121500,18746707600,26900,26900,26950,26900,3331
|
|
20230608,121400,18657029550,26900,26850,26900,26850,4988
|
|
20230608,121300,18522859250,26850,26900,26900,26850,86
|
|
20230608,121200,18520549000,26900,26900,26900,26850,930
|
|
20230608,121100,18495568100,26900,26800,26900,26800,1379
|
|
20230608,121000,18458540300,26800,26750,26850,26750,8814
|
|
20230608,120900,18222135950,26750,26800,26800,26750,1352
|
|
20230608,120800,18185958950,26800,26750,26800,26750,162
|
|
20230608,120700,18181620300,26800,26750,26800,26750,510
|
|
20230608,120600,18167962800,26800,26750,26800,26750,306
|
|
20230608,120500,18159774450,26750,26750,26750,26750,74
|
|
20230608,120400,18157794950,26750,26750,26800,26750,284
|
|
20230608,120300,18150192250,26750,26800,26850,26750,1163
|
|
20230608,120200,18119026100,26800,26850,26850,26800,1576
|
|
20230608,120100,18076720050,26800,26850,26850,26800,358
|
|
20230608,120000,18067117450,26800,26800,26800,26800,125
|
|
20230608,115900,18063767450,26800,26750,26850,26750,2442
|
|
20230608,115800,17998323500,26750,26750,26800,26750,154
|
|
20230608,115700,17994199750,26750,26800,26800,26750,2669
|
|
20230608,115600,17922676950,26800,26800,26850,26800,126
|
|
20230608,115500,17919300000,26800,26800,26850,26800,398
|
|
20230608,115400,17908633200,26850,26800,26850,26800,232
|
|
20230608,115300,17902411150,26800,26800,26850,26800,73
|
|
20230608,115200,17900454700,26800,26750,26800,26750,3412
|
|
20230608,115100,17809015450,26750,26750,26800,26750,586
|
|
20230608,115000,17793339650,26750,26800,26850,26750,879
|
|
20230608,114900,17769781950,26800,26800,26850,26750,576
|
|
20230608,114800,17754345050,26800,26800,26850,26800,1111
|
|
20230608,114700,17724565100,26800,26800,26800,26750,982
|
|
20230608,114600,17698248250,26800,26800,26800,26750,845
|
|
20230608,114500,17675608700,26750,26800,26800,26750,916
|
|
20230608,114400,17651061700,26750,26750,26800,26750,1946
|
|
20230608,114300,17598918900,26800,26750,26800,26750,1117
|
|
20230608,114200,17568983900,26750,26750,26800,26750,218
|
|
20230608,114100,17563152100,26750,26700,26800,26700,2733
|
|
20230608,114000,17490044350,26750,26700,26750,26700,216
|
|
20230608,113900,17484273100,26700,26700,26750,26700,820
|
|
20230608,113800,17462377750,26700,26700,26750,26700,206
|
|
20230608,113700,17456876500,26700,26750,26750,26700,1112
|
|
20230608,113600,17427181600,26700,26700,26750,26700,840
|
|
20230608,113500,17404718050,26700,26700,26750,26700,1884
|
|
20230608,113400,17354413750,26700,26700,26750,26700,367
|
|
20230608,113300,17344614350,26700,26700,26750,26700,345
|
|
20230608,113200,17335398950,26750,26700,26750,26700,176
|
|
20230608,113100,17330693150,26700,26700,26750,26700,790
|
|
20230608,113000,17309600100,26700,26700,26750,26650,1006
|
|
20230608,112900,17282739400,26700,26750,26750,26700,1460
|
|
20230608,112800,17243742450,26750,26700,26800,26700,899
|
|
20230608,112700,17219657800,26750,26800,26800,26700,1000
|
|
20230608,112600,17192883150,26800,26700,26800,26700,1469
|
|
20230608,112500,17153628600,26650,26700,26700,26650,699
|
|
20230608,112400,17134965600,26700,26750,26750,26700,338
|
|
20230608,112300,17125940150,26700,26750,26750,26700,94
|
|
20230608,112200,17123430200,26750,26650,26750,26650,1160
|
|
20230608,112100,17092459000,26700,26750,26750,26700,127
|
|
20230608,112000,17089067600,26750,26700,26750,26700,437
|
|
20230608,111900,17077394300,26700,26700,26700,26700,758
|
|
20230608,111800,17057155700,26700,26700,26750,26700,2719
|
|
20230608,111700,16984554450,26700,26750,26800,26700,1234
|
|
20230608,111600,16951545200,26750,26750,26800,26750,711
|
|
20230608,111500,16932525900,26750,26750,26800,26750,505
|
|
20230608,111400,16919012650,26750,26750,26800,26750,550
|
|
20230608,111300,16904293200,26750,26750,26800,26750,418
|
|
20230608,111200,16893109200,26750,26700,26750,26700,2136
|
|
20230608,111100,16835971400,26700,26750,26750,26700,2312
|
|
20230608,111000,16774127150,26800,26750,26800,26750,527
|
|
20230608,110900,16760016050,26750,26750,26800,26750,631
|
|
20230608,110800,16743136750,26750,26750,26800,26750,151
|
|
20230608,110700,16739094150,26750,26800,26800,26750,2258
|
|
20230608,110600,16678616500,26750,26750,26800,26750,204
|
|
20230608,110500,16673159050,26750,26800,26800,26750,373
|
|
20230608,110400,16663166250,26750,26750,26800,26750,260
|
|
20230608,110300,16656210200,26750,26750,26800,26750,164
|
|
20230608,110200,16651817400,26750,26800,26800,26750,165
|
|
20230608,110100,16647403300,26800,26750,26800,26750,146
|
|
20230608,110000,16643497550,26750,26800,26800,26750,3299
|
|
20230608,105900,16555187100,26800,26800,26850,26800,1420
|
|
20230608,105800,16517127250,26800,26800,26800,26800,619
|
|
20230608,105700,16500538050,26800,26850,26850,26800,745
|
|
20230608,105600,16480535150,26850,26900,26900,26850,774
|
|
20230608,105500,16459740650,26850,26900,26900,26850,1663
|
|
20230608,105400,16415085200,26900,26850,26900,26850,1023
|
|
20230608,105300,16387605400,26900,26850,26900,26850,3203
|
|
20230608,105200,16301512150,26850,26800,26900,26750,4413
|
|
20230608,105100,16183072850,26800,26800,26800,26750,3855
|
|
20230608,105000,16079762300,26800,26800,26800,26750,510
|
|
20230608,104900,16066095300,26750,26750,26800,26750,497
|
|
20230608,104800,16052786900,26750,26750,26800,26700,1432
|
|
20230608,104700,16014478850,26750,26700,26750,26700,2351
|
|
20230608,104600,15951611450,26700,26650,26750,26650,2290
|
|
20230608,104500,15890466650,26650,26650,26700,26600,1831
|
|
20230608,104400,15841646300,26600,26600,26650,26600,1152
|
|
20230608,104300,15811000600,26650,26650,26650,26600,1462
|
|
20230608,104200,15772101850,26600,26600,26650,26600,863
|
|
20230608,104100,15749145700,26650,26650,26650,26600,859
|
|
20230608,104000,15726275500,26650,26550,26650,26550,5836
|
|
20230608,103900,15571003950,26550,26600,26650,26550,1497
|
|
20230608,103800,15531247350,26600,26600,26650,26550,972
|
|
20230608,103700,15505396850,26600,26650,26650,26600,1660
|
|
20230608,103600,15461233200,26650,26650,26700,26550,11442
|
|
20230608,103500,15156709500,26650,26700,26750,26650,1843
|
|
20230608,103400,15107507700,26700,26700,26750,26700,636
|
|
20230608,103300,15090520950,26750,26750,26750,26700,740
|
|
20230608,103200,15070735200,26750,26750,26800,26750,714
|
|
20230608,103100,15051633650,26800,26700,26800,26700,1192
|
|
20230608,103000,15019717650,26700,26650,26800,26650,1248
|
|
20230608,102900,14986379100,26650,26650,26700,26600,2990
|
|
20230608,102800,14906648400,26650,26700,26750,26600,18252
|
|
20230608,102700,14420160750,26700,26750,26800,26700,6163
|
|
20230608,102600,14255595000,26800,26700,26800,26650,1867
|
|
20230608,102500,14205709800,26700,26800,26800,26650,12315
|
|
20230608,102400,13876758600,26750,26750,26800,26750,1895
|
|
20230608,102300,13826023600,26750,26850,26850,26750,1878
|
|
20230608,102200,13775698350,26800,26800,26850,26800,386
|
|
20230608,102100,13765341200,26850,26800,26850,26800,1556
|
|
20230608,102000,13723601350,26850,26850,26850,26800,933
|
|
20230608,101900,13698558000,26800,26850,26850,26750,3471
|
|
20230608,101800,13605548000,26800,26850,26850,26800,3237
|
|
20230608,101700,13518791800,26800,26800,26850,26800,2638
|
|
20230608,101600,13447989500,26800,26850,26850,26800,700
|
|
20230608,101500,13429203950,26800,26800,26900,26750,6926
|
|
20230608,101400,13243505150,26800,26850,26900,26800,6189
|
|
20230608,101300,13077472750,26850,26900,26900,26850,3413
|
|
20230608,101200,12985734300,26900,26900,26900,26850,1739
|
|
20230608,101100,12938995250,26900,26850,26900,26800,8006
|
|
20230608,101000,12724048850,26850,26750,26850,26750,5053
|
|
20230608,100900,12588620350,26750,26750,26750,26700,5256
|
|
20230608,100800,12448023800,26700,26750,26850,26700,12882
|
|
20230608,100700,12102712850,26800,26750,26800,26700,5252
|
|
20230608,100600,11962234700,26750,26650,26750,26650,4919
|
|
20230608,100500,11830935050,26650,26550,26650,26550,4150
|
|
20230608,100400,11720470150,26600,26500,26600,26500,5427
|
|
20230608,100300,11576397300,26500,26500,26500,26450,2354
|
|
20230608,100200,11514046100,26450,26450,26500,26450,1613
|
|
20230608,100100,11471365300,26450,26450,26500,26450,2979
|
|
20230608,100000,11392480200,26450,26500,26500,26450,1219
|
|
20230608,095900,11360229000,26500,26550,26550,26450,5114
|
|
20230608,095800,11224659800,26500,26550,26550,26500,3264
|
|
20230608,095700,11138153400,26500,26550,26600,26500,3774
|
|
20230608,095600,11038054800,26500,26550,26600,26500,1142
|
|
20230608,095500,11007764500,26550,26500,26550,26500,3519
|
|
20230608,095400,10914353050,26500,26500,26550,26450,3425
|
|
20230608,095300,10823553600,26500,26550,26550,26500,6050
|
|
20230608,095200,10663172250,26500,26500,26550,26500,1628
|
|
20230608,095100,10620014400,26450,26400,26500,26400,5678
|
|
20230608,095000,10469866750,26450,26450,26500,26400,5568
|
|
20230608,094900,10322689200,26500,26500,26550,26400,10005
|
|
20230608,094800,10057903100,26500,26650,26650,26500,5431
|
|
20230608,094700,9913579950,26650,26600,26650,26600,2917
|
|
20230608,094600,9835857900,26600,26600,26650,26550,2261
|
|
20230608,094500,9775713400,26550,26600,26650,26550,4256
|
|
20230608,094400,9662615350,26550,26750,26750,26550,4708
|
|
20230608,094300,9537212600,26700,26500,26750,26500,10295
|
|
20230608,094200,9262956550,26500,26500,26600,26450,7926
|
|
20230608,094100,9052871750,26450,26500,26550,26450,5909
|
|
20230608,094000,8896419200,26500,26600,26600,26450,6654
|
|
20230608,093900,8719954800,26600,26650,26650,26550,2581
|
|
20230608,093800,8651324450,26600,26600,26650,26550,3541
|
|
20230608,093700,8557158850,26650,26600,26650,26550,3093
|
|
20230608,093600,8474905000,26600,26400,26600,26350,9815
|
|
20230608,093500,8214836750,26350,26450,26450,26300,29261
|
|
20230608,093400,7442994050,26400,26450,26500,26400,18370
|
|
20230608,093300,6957091200,26500,26500,26550,26450,8202
|
|
20230608,093200,6739586600,26500,26450,26550,26400,16049
|
|
20230608,093100,6314908800,26500,26500,26550,26450,8254
|
|
20230608,093000,6096290950,26500,26500,26550,26450,14895
|
|
20230608,092900,5701628600,26500,26550,26600,26500,13624
|
|
20230608,092800,5340374550,26550,26500,26550,26500,10861
|
|
20230608,092700,5052430100,26500,26600,26600,26500,14995
|
|
20230608,092600,4654350350,26600,26600,26600,26550,6702
|
|
20230608,092500,4476356800,26600,26550,26600,26550,7860
|
|
20230608,092400,4267574650,26550,26650,26700,26550,19354
|
|
20230608,092300,3752547050,26700,26650,26700,26650,3561
|
|
20230608,092200,3657613100,26650,26650,26700,26600,4061
|
|
20230608,092100,3549396700,26600,26700,26750,26600,7658
|
|
20230608,092000,3345236950,26700,26700,26750,26650,13627
|
|
20230608,091900,2981532750,26750,26750,26800,26700,5631
|
|
20230608,091800,2831042550,26750,26750,26800,26750,1975
|
|
20230608,091700,2778189400,26800,26750,26800,26750,1946
|
|
20230608,091600,2726065200,26750,26650,26800,26650,6410
|
|
20230608,091500,2554775150,26650,26650,26700,26600,13882
|
|
20230608,091400,2184780600,26700,26700,26750,26600,15015
|
|
20230608,091300,1784296200,26700,26850,26850,26700,10441
|
|
20230608,091200,1504783400,26850,26900,26900,26800,4758
|
|
20230608,091100,1377068600,26850,26900,26950,26850,3522
|
|
20230608,091000,1282326100,26950,26950,27000,26900,2589
|
|
20230608,090900,1212628750,27000,26950,27000,26950,1922
|
|
20230608,090800,1160821800,26950,26950,27000,26950,1324
|
|
20230608,090700,1125125200,27000,27000,27000,26950,1756
|
|
20230608,090600,1077789450,26950,26950,27000,26950,2480
|
|
20230608,090500,1010953400,26950,26950,27000,26900,4318
|
|
20230608,090400,894548200,26900,26950,26950,26900,3699
|
|
20230608,090300,794926300,26950,27050,27050,26900,5091
|
|
20230608,090200,657595600,27050,27100,27100,26950,5867
|
|
20230608,090100,498997850,27100,27100,27150,27050,3434
|
|
20230608,090000,405983700,27100,27000,27150,27000,14416
|