796 lines
43 KiB
CSV
796 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230609,221300,60853442900,28800,28800,28800,28800,39281
|
|
20230609,221200,60853442900,28800,28800,28800,28800,0
|
|
20230609,221100,60853442900,28800,28800,28800,28800,0
|
|
20230609,221000,60853442900,28800,28800,28800,28800,0
|
|
20230609,220900,60853442900,28800,28800,28800,28800,0
|
|
20230609,220800,60853442900,28800,28800,28800,28800,0
|
|
20230609,220700,60853442900,28800,28800,28800,28800,0
|
|
20230609,220600,60853442900,28800,28800,28800,28800,0
|
|
20230609,220500,60853442900,28800,28800,28800,28800,0
|
|
20230609,220400,60853442900,28800,28800,28800,28800,0
|
|
20230609,220300,60853442900,28800,28800,28800,28800,0
|
|
20230609,220200,60853442900,28800,28800,28800,28800,0
|
|
20230609,220100,60853442900,28800,28800,28800,28800,0
|
|
20230609,220000,60853442900,28800,28800,28800,28800,0
|
|
20230609,215900,60853442900,28800,28800,28800,28800,0
|
|
20230609,215800,60853442900,28800,28800,28800,28800,0
|
|
20230609,215700,60853442900,28800,28800,28800,28800,0
|
|
20230609,215600,60853442900,28800,28800,28800,28800,0
|
|
20230609,215500,60853442900,28800,28800,28800,28800,0
|
|
20230609,215400,60853442900,28800,28800,28800,28800,0
|
|
20230609,215300,60853442900,28800,28800,28800,28800,0
|
|
20230609,215200,60853442900,28800,28800,28800,28800,0
|
|
20230609,215100,60853442900,28800,28800,28800,28800,0
|
|
20230609,215000,60853442900,28800,28800,28800,28800,0
|
|
20230609,214900,60853442900,28800,28800,28800,28800,0
|
|
20230609,214800,60853442900,28800,28800,28800,28800,0
|
|
20230609,214700,60853442900,28800,28800,28800,28800,0
|
|
20230609,214600,60853442900,28800,28800,28800,28800,0
|
|
20230609,214500,60853442900,28800,28800,28800,28800,0
|
|
20230609,214400,60853442900,28800,28800,28800,28800,0
|
|
20230609,214300,60853442900,28800,28800,28800,28800,39281
|
|
20230609,214200,60853442900,28800,28800,28800,28800,0
|
|
20230609,214100,60853442900,28800,28800,28800,28800,0
|
|
20230609,214000,60853442900,28800,28800,28800,28800,0
|
|
20230609,213900,60853442900,28800,28800,28800,28800,0
|
|
20230609,213800,60853442900,28800,28800,28800,28800,0
|
|
20230609,213700,60853442900,28800,28800,28800,28800,0
|
|
20230609,213600,60853442900,28800,28800,28800,28800,0
|
|
20230609,213500,60853442900,28800,28800,28800,28800,0
|
|
20230609,213400,60853442900,28800,28800,28800,28800,0
|
|
20230609,213300,60853442900,28800,28800,28800,28800,0
|
|
20230609,213200,60853442900,28800,28800,28800,28800,0
|
|
20230609,213100,60853442900,28800,28800,28800,28800,0
|
|
20230609,213000,60853442900,28800,28800,28800,28800,0
|
|
20230609,212900,60853442900,28800,28800,28800,28800,0
|
|
20230609,212800,60853442900,28800,28800,28800,28800,0
|
|
20230609,212700,60853442900,28800,28800,28800,28800,0
|
|
20230609,212600,60853442900,28800,28800,28800,28800,0
|
|
20230609,212500,60853442900,28800,28800,28800,28800,0
|
|
20230609,212400,60853442900,28800,28800,28800,28800,0
|
|
20230609,212300,60853442900,28800,28800,28800,28800,0
|
|
20230609,212200,60853442900,28800,28800,28800,28800,0
|
|
20230609,212100,60853442900,28800,28800,28800,28800,0
|
|
20230609,212000,60853442900,28800,28800,28800,28800,0
|
|
20230609,211900,60853442900,28800,28800,28800,28800,0
|
|
20230609,211800,60853442900,28800,28800,28800,28800,0
|
|
20230609,211700,60853442900,28800,28800,28800,28800,0
|
|
20230609,211600,60853442900,28800,28800,28800,28800,0
|
|
20230609,211500,60853442900,28800,28800,28800,28800,0
|
|
20230609,211400,60853442900,28800,28800,28800,28800,0
|
|
20230609,211300,60853442900,28800,28800,28800,28800,39281
|
|
20230609,211200,60853442900,28800,28800,28800,28800,0
|
|
20230609,211100,60853442900,28800,28800,28800,28800,0
|
|
20230609,211000,60853442900,28800,28800,28800,28800,0
|
|
20230609,210900,60853442900,28800,28800,28800,28800,0
|
|
20230609,210800,60853442900,28800,28800,28800,28800,0
|
|
20230609,210700,60853442900,28800,28800,28800,28800,0
|
|
20230609,210600,60853442900,28800,28800,28800,28800,0
|
|
20230609,210500,60853442900,28800,28800,28800,28800,0
|
|
20230609,210400,60853442900,28800,28800,28800,28800,0
|
|
20230609,210300,60853442900,28800,28800,28800,28800,0
|
|
20230609,210200,60853442900,28800,28800,28800,28800,0
|
|
20230609,210100,60853442900,28800,28800,28800,28800,0
|
|
20230609,210000,60853442900,28800,28800,28800,28800,0
|
|
20230609,205900,60853442900,28800,28800,28800,28800,0
|
|
20230609,205800,60853442900,28800,28800,28800,28800,0
|
|
20230609,205700,60853442900,28800,28800,28800,28800,0
|
|
20230609,205600,60853442900,28800,28800,28800,28800,0
|
|
20230609,205500,60853442900,28800,28800,28800,28800,0
|
|
20230609,205400,60853442900,28800,28800,28800,28800,0
|
|
20230609,205300,60853442900,28800,28800,28800,28800,0
|
|
20230609,205200,60853442900,28800,28800,28800,28800,0
|
|
20230609,205100,60853442900,28800,28800,28800,28800,0
|
|
20230609,205000,60853442900,28800,28800,28800,28800,0
|
|
20230609,204900,60853442900,28800,28800,28800,28800,0
|
|
20230609,204800,60853442900,28800,28800,28800,28800,0
|
|
20230609,204700,60853442900,28800,28800,28800,28800,0
|
|
20230609,204600,60853442900,28800,28800,28800,28800,0
|
|
20230609,204500,60853442900,28800,28800,28800,28800,0
|
|
20230609,204400,60853442900,28800,28800,28800,28800,0
|
|
20230609,204300,60853442900,28800,28800,28800,28800,39281
|
|
20230609,204200,60853442900,28800,28800,28800,28800,0
|
|
20230609,204100,60853442900,28800,28800,28800,28800,0
|
|
20230609,204000,60853442900,28800,28800,28800,28800,0
|
|
20230609,203900,60853442900,28800,28800,28800,28800,0
|
|
20230609,203800,60853442900,28800,28800,28800,28800,0
|
|
20230609,203700,60853442900,28800,28800,28800,28800,0
|
|
20230609,203600,60853442900,28800,28800,28800,28800,0
|
|
20230609,203500,60853442900,28800,28800,28800,28800,0
|
|
20230609,203400,60853442900,28800,28800,28800,28800,0
|
|
20230609,203300,60853442900,28800,28800,28800,28800,0
|
|
20230609,203200,60853442900,28800,28800,28800,28800,0
|
|
20230609,203100,60853442900,28800,28800,28800,28800,0
|
|
20230609,203000,60853442900,28800,28800,28800,28800,0
|
|
20230609,202900,60853442900,28800,28800,28800,28800,0
|
|
20230609,202800,60853442900,28800,28800,28800,28800,0
|
|
20230609,202700,60853442900,28800,28800,28800,28800,0
|
|
20230609,202600,60853442900,28800,28800,28800,28800,0
|
|
20230609,202500,60853442900,28800,28800,28800,28800,0
|
|
20230609,202400,60853442900,28800,28800,28800,28800,0
|
|
20230609,202300,60853442900,28800,28800,28800,28800,0
|
|
20230609,202200,60853442900,28800,28800,28800,28800,0
|
|
20230609,202100,60853442900,28800,28800,28800,28800,0
|
|
20230609,202000,60853442900,28800,28800,28800,28800,0
|
|
20230609,201900,60853442900,28800,28800,28800,28800,0
|
|
20230609,201800,60853442900,28800,28800,28800,28800,0
|
|
20230609,201700,60853442900,28800,28800,28800,28800,0
|
|
20230609,201600,60853442900,28800,28800,28800,28800,0
|
|
20230609,201500,60853442900,28800,28800,28800,28800,0
|
|
20230609,201400,60853442900,28800,28800,28800,28800,0
|
|
20230609,201300,60853442900,28800,28800,28800,28800,39281
|
|
20230609,201200,60853442900,28800,28800,28800,28800,0
|
|
20230609,201100,60853442900,28800,28800,28800,28800,0
|
|
20230609,201000,60853442900,28800,28800,28800,28800,0
|
|
20230609,200900,60853442900,28800,28800,28800,28800,0
|
|
20230609,200800,60853442900,28800,28800,28800,28800,0
|
|
20230609,200700,60853442900,28800,28800,28800,28800,0
|
|
20230609,200600,60853442900,28800,28800,28800,28800,0
|
|
20230609,200500,60853442900,28800,28800,28800,28800,0
|
|
20230609,200400,60853442900,28800,28800,28800,28800,0
|
|
20230609,200300,60853442900,28800,28800,28800,28800,0
|
|
20230609,200200,60853442900,28800,28800,28800,28800,0
|
|
20230609,200100,60853442900,28800,28800,28800,28800,0
|
|
20230609,200000,60853442900,28800,28800,28800,28800,0
|
|
20230609,195900,60853442900,28800,28800,28800,28800,0
|
|
20230609,195800,60853442900,28800,28800,28800,28800,0
|
|
20230609,195700,60853442900,28800,28800,28800,28800,0
|
|
20230609,195600,60853442900,28800,28800,28800,28800,0
|
|
20230609,195500,60853442900,28800,28800,28800,28800,0
|
|
20230609,195400,60853442900,28800,28800,28800,28800,0
|
|
20230609,195300,60853442900,28800,28800,28800,28800,0
|
|
20230609,195200,60853442900,28800,28800,28800,28800,0
|
|
20230609,195100,60853442900,28800,28800,28800,28800,0
|
|
20230609,195000,60853442900,28800,28800,28800,28800,0
|
|
20230609,194900,60853442900,28800,28800,28800,28800,0
|
|
20230609,194800,60853442900,28800,28800,28800,28800,0
|
|
20230609,194700,60853442900,28800,28800,28800,28800,0
|
|
20230609,194600,60853442900,28800,28800,28800,28800,0
|
|
20230609,194500,60853442900,28800,28800,28800,28800,0
|
|
20230609,194400,60853442900,28800,28800,28800,28800,0
|
|
20230609,194300,60853442900,28800,28800,28800,28800,39281
|
|
20230609,194200,60853442900,28800,28800,28800,28800,0
|
|
20230609,194100,60853442900,28800,28800,28800,28800,0
|
|
20230609,194000,60853442900,28800,28800,28800,28800,0
|
|
20230609,193900,60853442900,28800,28800,28800,28800,0
|
|
20230609,193800,60853442900,28800,28800,28800,28800,0
|
|
20230609,193700,60853442900,28800,28800,28800,28800,0
|
|
20230609,193600,60853442900,28800,28800,28800,28800,0
|
|
20230609,193500,60853442900,28800,28800,28800,28800,0
|
|
20230609,193400,60853442900,28800,28800,28800,28800,0
|
|
20230609,193300,60853442900,28800,28800,28800,28800,0
|
|
20230609,193200,60853442900,28800,28800,28800,28800,0
|
|
20230609,193100,60853442900,28800,28800,28800,28800,0
|
|
20230609,193000,60853442900,28800,28800,28800,28800,0
|
|
20230609,192900,60853442900,28800,28800,28800,28800,0
|
|
20230609,192800,60853442900,28800,28800,28800,28800,0
|
|
20230609,192700,60853442900,28800,28800,28800,28800,0
|
|
20230609,192600,60853442900,28800,28800,28800,28800,0
|
|
20230609,192500,60853442900,28800,28800,28800,28800,0
|
|
20230609,192400,60853442900,28800,28800,28800,28800,0
|
|
20230609,192300,60853442900,28800,28800,28800,28800,0
|
|
20230609,192200,60853442900,28800,28800,28800,28800,0
|
|
20230609,192100,60853442900,28800,28800,28800,28800,0
|
|
20230609,192000,60853442900,28800,28800,28800,28800,0
|
|
20230609,191900,60853442900,28800,28800,28800,28800,0
|
|
20230609,191800,60853442900,28800,28800,28800,28800,0
|
|
20230609,191700,60853442900,28800,28800,28800,28800,0
|
|
20230609,191600,60853442900,28800,28800,28800,28800,0
|
|
20230609,191500,60853442900,28800,28800,28800,28800,0
|
|
20230609,191400,60853442900,28800,28800,28800,28800,0
|
|
20230609,191300,60853442900,28800,28800,28800,28800,39281
|
|
20230609,191200,60853442900,28800,28800,28800,28800,0
|
|
20230609,191100,60853442900,28800,28800,28800,28800,0
|
|
20230609,191000,60853442900,28800,28800,28800,28800,0
|
|
20230609,190900,60853442900,28800,28800,28800,28800,0
|
|
20230609,190800,60853442900,28800,28800,28800,28800,0
|
|
20230609,190700,60853442900,28800,28800,28800,28800,0
|
|
20230609,190600,60853442900,28800,28800,28800,28800,0
|
|
20230609,190500,60853442900,28800,28800,28800,28800,0
|
|
20230609,190400,60853442900,28800,28800,28800,28800,0
|
|
20230609,190300,60853442900,28800,28800,28800,28800,0
|
|
20230609,190200,60853442900,28800,28800,28800,28800,0
|
|
20230609,190100,60853442900,28800,28800,28800,28800,0
|
|
20230609,190000,60853442900,28800,28800,28800,28800,0
|
|
20230609,185900,60853442900,28800,28800,28800,28800,0
|
|
20230609,185800,60853442900,28800,28800,28800,28800,0
|
|
20230609,185700,60853442900,28800,28800,28800,28800,0
|
|
20230609,185600,60853442900,28800,28800,28800,28800,0
|
|
20230609,185500,60853442900,28800,28800,28800,28800,0
|
|
20230609,185400,60853442900,28800,28800,28800,28800,0
|
|
20230609,185300,60853442900,28800,28800,28800,28800,0
|
|
20230609,185200,60853442900,28800,28800,28800,28800,0
|
|
20230609,185100,60853442900,28800,28800,28800,28800,0
|
|
20230609,185000,60853442900,28800,28800,28800,28800,0
|
|
20230609,184900,60853442900,28800,28800,28800,28800,0
|
|
20230609,184800,60853442900,28800,28800,28800,28800,0
|
|
20230609,184700,60853442900,28800,28800,28800,28800,0
|
|
20230609,184600,60853442900,28800,28800,28800,28800,0
|
|
20230609,184500,60853442900,28800,28800,28800,28800,0
|
|
20230609,184400,60853442900,28800,28800,28800,28800,0
|
|
20230609,184300,60853442900,28800,28800,28800,28800,39281
|
|
20230609,184200,60853442900,28800,28800,28800,28800,0
|
|
20230609,184100,60853442900,28800,28800,28800,28800,0
|
|
20230609,184000,60853442900,28800,28800,28800,28800,0
|
|
20230609,183900,60853442900,28800,28800,28800,28800,0
|
|
20230609,183800,60853442900,28800,28800,28800,28800,0
|
|
20230609,183700,60853442900,28800,28800,28800,28800,0
|
|
20230609,183600,60853442900,28800,28800,28800,28800,0
|
|
20230609,183500,60853442900,28800,28800,28800,28800,0
|
|
20230609,183400,60853442900,28800,28800,28800,28800,0
|
|
20230609,183300,60853442900,28800,28800,28800,28800,0
|
|
20230609,183200,60853442900,28800,28800,28800,28800,0
|
|
20230609,183100,60853442900,28800,28800,28800,28800,0
|
|
20230609,183000,60853442900,28800,28800,28800,28800,0
|
|
20230609,182900,60853442900,28800,28800,28800,28800,0
|
|
20230609,182800,60853442900,28800,28800,28800,28800,0
|
|
20230609,182700,60853442900,28800,28800,28800,28800,0
|
|
20230609,182600,60853442900,28800,28800,28800,28800,0
|
|
20230609,182500,60853442900,28800,28800,28800,28800,0
|
|
20230609,182400,60853442900,28800,28800,28800,28800,0
|
|
20230609,182300,60853442900,28800,28800,28800,28800,0
|
|
20230609,182200,60853442900,28800,28800,28800,28800,0
|
|
20230609,182100,60853442900,28800,28800,28800,28800,0
|
|
20230609,182000,60853442900,28800,28800,28800,28800,0
|
|
20230609,181900,60853442900,28800,28800,28800,28800,0
|
|
20230609,181800,60853442900,28800,28800,28800,28800,0
|
|
20230609,181700,60853442900,28800,28800,28800,28800,0
|
|
20230609,181600,60853442900,28800,28800,28800,28800,0
|
|
20230609,181500,60853442900,28800,28800,28800,28800,0
|
|
20230609,181400,60853442900,28800,28800,28800,28800,0
|
|
20230609,181300,60853442900,28800,28800,28800,28800,39281
|
|
20230609,181200,60853442900,28800,28800,28800,28800,0
|
|
20230609,181100,60853442900,28800,28800,28800,28800,0
|
|
20230609,181000,60853442900,28800,28800,28800,28800,0
|
|
20230609,180900,60853442900,28800,28800,28800,28800,0
|
|
20230609,180800,60853442900,28800,28800,28800,28800,0
|
|
20230609,180700,60853442900,28800,28800,28800,28800,0
|
|
20230609,180600,60853442900,28800,28800,28800,28800,0
|
|
20230609,180500,60853442900,28800,28800,28800,28800,0
|
|
20230609,180400,60853442900,28800,28800,28800,28800,0
|
|
20230609,180300,60853442900,28800,28800,28800,28800,0
|
|
20230609,180200,60853442900,28800,28800,28800,28800,0
|
|
20230609,180100,60853442900,28800,28800,28800,28800,0
|
|
20230609,180000,60853442900,28800,28800,28800,28800,0
|
|
20230609,175900,60853442900,28800,28800,28800,28800,0
|
|
20230609,175800,60853442900,28800,28800,28800,28800,0
|
|
20230609,175700,60853442900,28800,28800,28800,28800,0
|
|
20230609,175600,60853442900,28800,28800,28800,28800,0
|
|
20230609,175500,60853442900,28800,28800,28800,28800,0
|
|
20230609,175400,60853442900,28800,28800,28800,28800,0
|
|
20230609,175300,60853442900,28800,28800,28800,28800,0
|
|
20230609,175200,60853442900,28800,28800,28800,28800,0
|
|
20230609,175100,60853442900,28800,28800,28800,28800,0
|
|
20230609,175000,60853442900,28800,28800,28800,28800,0
|
|
20230609,174900,60853442900,28800,28800,28800,28800,0
|
|
20230609,174800,60853442900,28800,28800,28800,28800,0
|
|
20230609,174700,60853442900,28800,28800,28800,28800,0
|
|
20230609,174600,60853442900,28800,28800,28800,28800,0
|
|
20230609,174500,60853442900,28800,28800,28800,28800,0
|
|
20230609,174400,60853442900,28800,28800,28800,28800,0
|
|
20230609,174300,60853442900,28800,28800,28800,28800,39281
|
|
20230609,174200,60853442900,28800,28800,28800,28800,0
|
|
20230609,174100,60853442900,28800,28800,28800,28800,0
|
|
20230609,174000,60853442900,28800,28800,28800,28800,0
|
|
20230609,173900,60853442900,28800,28800,28800,28800,0
|
|
20230609,173800,60853442900,28800,28800,28800,28800,0
|
|
20230609,173700,60853442900,28800,28800,28800,28800,0
|
|
20230609,173600,60853442900,28800,28800,28800,28800,0
|
|
20230609,173500,60853442900,28800,28800,28800,28800,0
|
|
20230609,173400,60853442900,28800,28800,28800,28800,0
|
|
20230609,173300,60853442900,28800,28800,28800,28800,0
|
|
20230609,173200,60853442900,28800,28800,28800,28800,0
|
|
20230609,173100,60853442900,28800,28800,28800,28800,0
|
|
20230609,173000,60853442900,28800,28800,28800,28800,0
|
|
20230609,172900,60853442900,28800,28800,28800,28800,0
|
|
20230609,172800,60853442900,28800,28800,28800,28800,0
|
|
20230609,172700,60853442900,28800,28800,28800,28800,0
|
|
20230609,172600,60853442900,28800,28800,28800,28800,0
|
|
20230609,172500,60853442900,28800,28800,28800,28800,0
|
|
20230609,172400,60853442900,28800,28800,28800,28800,0
|
|
20230609,172300,60853442900,28800,28800,28800,28800,0
|
|
20230609,172200,60853442900,28800,28800,28800,28800,0
|
|
20230609,172100,60853442900,28800,28800,28800,28800,0
|
|
20230609,172000,60853442900,28800,28800,28800,28800,0
|
|
20230609,171900,60853442900,28800,28800,28800,28800,0
|
|
20230609,171800,60853442900,28800,28800,28800,28800,0
|
|
20230609,171700,60853442900,28800,28800,28800,28800,0
|
|
20230609,171600,60853442900,28800,28800,28800,28800,0
|
|
20230609,171500,60853442900,28800,28800,28800,28800,0
|
|
20230609,171400,60853442900,28800,28800,28800,28800,0
|
|
20230609,171300,60853442900,28800,28800,28800,28800,39281
|
|
20230609,171200,60853442900,28800,28800,28800,28800,0
|
|
20230609,171100,60853442900,28800,28800,28800,28800,0
|
|
20230609,171000,60853442900,28800,28800,28800,28800,0
|
|
20230609,170900,60853442900,28800,28800,28800,28800,0
|
|
20230609,170800,60853442900,28800,28800,28800,28800,0
|
|
20230609,170700,60853442900,28800,28800,28800,28800,0
|
|
20230609,170600,60853442900,28800,28800,28800,28800,0
|
|
20230609,170500,60853442900,28800,28800,28800,28800,0
|
|
20230609,170400,60853442900,28800,28800,28800,28800,0
|
|
20230609,170300,60853442900,28800,28800,28800,28800,0
|
|
20230609,170200,60853442900,28800,28800,28800,28800,0
|
|
20230609,170100,60853442900,28800,28800,28800,28800,0
|
|
20230609,170000,60853442900,28800,28800,28800,28800,0
|
|
20230609,165900,60853442900,28800,28800,28800,28800,0
|
|
20230609,165800,60853442900,28800,28800,28800,28800,0
|
|
20230609,165700,60853442900,28800,28800,28800,28800,0
|
|
20230609,165600,60853442900,28800,28800,28800,28800,0
|
|
20230609,165500,60853442900,28800,28800,28800,28800,0
|
|
20230609,165400,60853442900,28800,28800,28800,28800,0
|
|
20230609,165300,60853442900,28800,28800,28800,28800,0
|
|
20230609,165200,60853442900,28800,28800,28800,28800,0
|
|
20230609,165100,60853442900,28800,28800,28800,28800,0
|
|
20230609,165000,60853442900,28800,28800,28800,28800,0
|
|
20230609,164900,60853442900,28800,28800,28800,28800,0
|
|
20230609,164800,60853442900,28800,28800,28800,28800,0
|
|
20230609,164700,60853442900,28800,28800,28800,28800,0
|
|
20230609,164600,60853442900,28800,28800,28800,28800,0
|
|
20230609,164500,60853442900,28800,28800,28800,28800,0
|
|
20230609,164400,60853442900,28800,28800,28800,28800,0
|
|
20230609,164300,60853442900,28800,28800,28800,28800,39281
|
|
20230609,164200,60853442900,28800,28800,28800,28800,0
|
|
20230609,164100,60853442900,28800,28800,28800,28800,0
|
|
20230609,164000,60853442900,28800,28800,28800,28800,0
|
|
20230609,163900,60853442900,28800,28800,28800,28800,0
|
|
20230609,163800,60853442900,28800,28800,28800,28800,0
|
|
20230609,163700,60853442900,28800,28800,28800,28800,0
|
|
20230609,163600,60853442900,28800,28800,28800,28800,0
|
|
20230609,163500,60853442900,28800,28800,28800,28800,0
|
|
20230609,163400,60853442900,28800,28800,28800,28800,0
|
|
20230609,163300,60853442900,28800,28800,28800,28800,0
|
|
20230609,163200,60853442900,28800,28800,28800,28800,0
|
|
20230609,163100,60853442900,28800,28800,28800,28800,0
|
|
20230609,163000,60853442900,28800,28800,28800,28800,0
|
|
20230609,162900,60853442900,28800,28800,28800,28800,0
|
|
20230609,162800,60853442900,28800,28800,28800,28800,0
|
|
20230609,162700,60853442900,28800,28800,28800,28800,0
|
|
20230609,162600,60853442900,28800,28800,28800,28800,0
|
|
20230609,162500,60853442900,28800,28800,28800,28800,0
|
|
20230609,162400,60853442900,28800,28800,28800,28800,0
|
|
20230609,162300,60853442900,28800,28800,28800,28800,0
|
|
20230609,162200,60853442900,28800,28800,28800,28800,0
|
|
20230609,162100,60853442900,28800,28800,28800,28800,0
|
|
20230609,162000,60853442900,28800,28800,28800,28800,0
|
|
20230609,161900,60853442900,28800,28800,28800,28800,0
|
|
20230609,161800,60853442900,28800,28800,28800,28800,0
|
|
20230609,161700,60853442900,28800,28800,28800,28800,0
|
|
20230609,161600,60853442900,28800,28800,28800,28800,0
|
|
20230609,161500,60853442900,28800,28800,28800,28800,0
|
|
20230609,161400,60853442900,28800,28800,28800,28800,0
|
|
20230609,161300,60853442900,28800,28800,28800,28800,39281
|
|
20230609,161200,60853442900,28800,28800,28800,28800,0
|
|
20230609,161100,60853442900,28800,28800,28800,28800,0
|
|
20230609,161000,60853442900,28800,28800,28800,28800,0
|
|
20230609,160900,60853442900,28800,28800,28800,28800,0
|
|
20230609,160800,60853442900,28800,28800,28800,28800,0
|
|
20230609,160700,60853442900,28800,28800,28800,28800,0
|
|
20230609,160600,60853442900,28800,28800,28800,28800,0
|
|
20230609,160500,60853442900,28800,28800,28800,28800,0
|
|
20230609,160400,60853442900,28800,28800,28800,28800,0
|
|
20230609,160300,60853442900,28800,28800,28800,28800,0
|
|
20230609,160200,60853442900,28800,28800,28800,28800,0
|
|
20230609,160100,60853442900,28800,28800,28800,28800,0
|
|
20230609,160000,60853442900,28800,28800,28800,28800,0
|
|
20230609,155900,60853442900,28800,28800,28800,28800,0
|
|
20230609,155800,60853442900,28800,28800,28800,28800,0
|
|
20230609,155700,60853442900,28800,28800,28800,28800,0
|
|
20230609,155600,60853442900,28800,28800,28800,28800,0
|
|
20230609,155500,60853442900,28800,28800,28800,28800,0
|
|
20230609,155400,60853442900,28800,28800,28800,28800,0
|
|
20230609,155300,60853442900,28800,28800,28800,28800,0
|
|
20230609,155200,60853442900,28800,28800,28800,28800,0
|
|
20230609,155100,60853442900,28800,28800,28800,28800,0
|
|
20230609,155000,60853442900,28800,28800,28800,28800,0
|
|
20230609,154900,60853442900,28800,28800,28800,28800,0
|
|
20230609,154800,60853442900,28800,28800,28800,28800,0
|
|
20230609,154700,60853442900,28800,28800,28800,28800,0
|
|
20230609,154600,60853442900,28800,28800,28800,28800,0
|
|
20230609,154500,60853442900,28800,28800,28800,28800,0
|
|
20230609,154400,60853442900,28800,28800,28800,28800,0
|
|
20230609,154300,60853442900,28800,28800,28800,28800,39281
|
|
20230609,154200,60853442900,28800,28800,28800,28800,0
|
|
20230609,154100,60853442900,28800,28800,28800,28800,0
|
|
20230609,154000,60853442900,28800,28800,28800,28800,0
|
|
20230609,153900,60853442900,28800,28800,28800,28800,0
|
|
20230609,153800,60853442900,28800,28800,28800,28800,0
|
|
20230609,153700,60853442900,28800,28800,28800,28800,0
|
|
20230609,153600,60853442900,28800,28800,28800,28800,0
|
|
20230609,153500,60853442900,28800,28800,28800,28800,0
|
|
20230609,153400,60853442900,28800,28800,28800,28800,0
|
|
20230609,153300,60853442900,28800,28800,28800,28800,0
|
|
20230609,153200,60853442900,28800,28800,28800,28800,0
|
|
20230609,153100,60853442900,28800,28800,28800,28800,0
|
|
20230609,153000,60853442900,28800,28800,28800,28800,39281
|
|
20230609,152900,59722150100,28800,28800,28800,28800,0
|
|
20230609,152800,59722150100,28800,28800,28800,28800,0
|
|
20230609,152700,59722150100,28800,28800,28800,28800,0
|
|
20230609,152600,59722150100,28800,28800,28800,28800,0
|
|
20230609,152500,59722150100,28800,28800,28800,28800,0
|
|
20230609,152400,59722150100,28800,28800,28800,28800,0
|
|
20230609,152300,59722150100,28800,28800,28800,28800,0
|
|
20230609,152200,59722150100,28800,28800,28800,28800,0
|
|
20230609,152100,59722150100,28800,28800,28800,28800,0
|
|
20230609,152000,59722150100,28800,28800,28800,28800,0
|
|
20230609,151900,59722150100,28800,28850,28850,28800,4844
|
|
20230609,151800,59582561650,28800,28850,28850,28750,4638
|
|
20230609,151700,59448965200,28800,28900,28950,28800,3989
|
|
20230609,151600,59333832250,28950,28850,28950,28850,7385
|
|
20230609,151500,59120429400,28850,28900,28900,28850,5114
|
|
20230609,151400,58972747300,28900,28900,28950,28850,4395
|
|
20230609,151300,58845810900,28950,28950,29000,28800,8128
|
|
20230609,151200,58611050050,28950,28950,29000,28950,3624
|
|
20230609,151100,58506022800,28950,28900,29000,28900,9538
|
|
20230609,151000,58229763650,28900,28950,29000,28900,5405
|
|
20230609,150900,58073402500,28950,28950,29000,28900,5207
|
|
20230609,150800,57922599200,28950,29000,29000,28950,11301
|
|
20230609,150700,57595230700,28950,28950,29000,28900,11813
|
|
20230609,150600,57252768800,28900,28950,29000,28900,7198
|
|
20230609,150500,57044395350,28950,28900,29000,28900,8520
|
|
20230609,150400,56797844050,28900,28850,28950,28800,11888
|
|
20230609,150300,56454933250,28800,28950,29000,28800,10767
|
|
20230609,150200,56143751550,28950,28950,29000,28950,6027
|
|
20230609,150100,55969181750,29000,28900,29000,28900,5622
|
|
20230609,150000,55806308350,28950,28950,28950,28900,6831
|
|
20230609,145900,55608702700,28950,29000,29000,28900,6789
|
|
20230609,145800,55411992700,28950,28900,29000,28900,7552
|
|
20230609,145700,55193330450,28900,28950,29000,28900,6079
|
|
20230609,145600,55017383050,28950,28950,29000,28900,11316
|
|
20230609,145500,54689864800,28900,28950,29000,28900,12798
|
|
20230609,145400,54319101850,29000,28950,29000,28900,7026
|
|
20230609,145300,54115515650,28950,29000,29000,28900,10645
|
|
20230609,145200,53807217950,29000,28950,29000,28900,9778
|
|
20230609,145100,53524119250,28950,28950,29000,28900,8479
|
|
20230609,145000,53278622200,28950,29000,29000,28900,15082
|
|
20230609,144900,52841816400,29000,28900,29000,28900,15235
|
|
20230609,144800,52400150100,28950,28850,28950,28850,14156
|
|
20230609,144700,51990834400,28900,29000,29000,28800,19008
|
|
20230609,144600,51441240800,28950,28850,29000,28850,24312
|
|
20230609,144500,50738158100,28850,28800,28850,28750,23413
|
|
20230609,144400,50063221200,28800,28750,28800,28700,9075
|
|
20230609,144300,49802093600,28700,28750,28750,28700,5855
|
|
20230609,144200,49633800700,28750,28650,28750,28650,5050
|
|
20230609,144100,49488728050,28700,28650,28750,28650,17401
|
|
20230609,144000,48989310950,28700,28700,28700,28650,6899
|
|
20230609,143900,48791361400,28700,28600,28700,28600,4442
|
|
20230609,143800,48663956550,28650,28600,28650,28600,4928
|
|
20230609,143700,48522775000,28600,28650,28650,28550,5775
|
|
20230609,143600,48357575800,28650,28600,28650,28600,3291
|
|
20230609,143500,48263379100,28650,28600,28650,28550,4522
|
|
20230609,143400,48133996450,28600,28600,28650,28550,4924
|
|
20230609,143300,47993125350,28600,28500,28600,28500,9848
|
|
20230609,143200,47711683550,28500,28500,28550,28500,1804
|
|
20230609,143100,47660193250,28550,28500,28550,28500,2650
|
|
20230609,143000,47584562450,28500,28500,28550,28500,6052
|
|
20230609,142900,47411934250,28550,28500,28550,28450,4198
|
|
20230609,142800,47292208600,28450,28450,28500,28450,3976
|
|
20230609,142700,47178959350,28450,28450,28500,28450,3816
|
|
20230609,142600,47070266850,28450,28450,28500,28450,4344
|
|
20230609,142500,46946562400,28500,28500,28500,28450,4778
|
|
20230609,142400,46810554700,28500,28500,28550,28450,5516
|
|
20230609,142300,46653349250,28500,28500,28550,28500,2794
|
|
20230609,142200,46573638450,28500,28500,28550,28450,3641
|
|
20230609,142100,46469794900,28500,28450,28550,28450,3539
|
|
20230609,142000,46368841950,28500,28450,28550,28450,4108
|
|
20230609,141900,46251673600,28500,28450,28500,28450,2841
|
|
20230609,141800,46170717900,28450,28450,28500,28450,1947
|
|
20230609,141700,46115253850,28450,28500,28550,28450,3256
|
|
20230609,141600,46022440500,28500,28550,28550,28500,4699
|
|
20230609,141500,45888314700,28550,28500,28550,28500,2263
|
|
20230609,141400,45823725550,28500,28450,28550,28400,14304
|
|
20230609,141300,45416347800,28450,28400,28500,28400,4256
|
|
20230609,141200,45295251550,28450,28400,28450,28400,2426
|
|
20230609,141100,45226262350,28450,28400,28450,28400,1698
|
|
20230609,141000,45177975250,28400,28350,28450,28350,2225
|
|
20230609,140900,45114781100,28350,28400,28450,28300,7616
|
|
20230609,140800,44898581300,28450,28400,28450,28400,1468
|
|
20230609,140700,44856843500,28450,28450,28450,28350,5137
|
|
20230609,140600,44710865500,28400,28400,28450,28400,2893
|
|
20230609,140500,44628649050,28350,28400,28400,28350,3309
|
|
20230609,140400,44534677300,28400,28300,28400,28250,4597
|
|
20230609,140300,44404511100,28350,28350,28400,28300,3427
|
|
20230609,140200,44307405500,28350,28300,28400,28300,2234
|
|
20230609,140100,44244061850,28300,28300,28350,28300,1751
|
|
20230609,140000,44194439500,28350,28350,28350,28300,2711
|
|
20230609,135900,44117642550,28300,28250,28350,28250,3270
|
|
20230609,135800,44025048300,28250,28250,28250,28200,3597
|
|
20230609,135700,43923459050,28200,28250,28300,28200,4945
|
|
20230609,135600,43783771850,28250,28300,28350,28250,6100
|
|
20230609,135500,43611190350,28300,28350,28400,28300,2869
|
|
20230609,135400,43529821500,28300,28350,28400,28300,3174
|
|
20230609,135300,43439873600,28350,28400,28450,28350,7721
|
|
20230609,135200,43220614050,28400,28500,28500,28400,8737
|
|
20230609,135100,42972053450,28450,28450,28500,28450,2373
|
|
20230609,135000,42904437650,28500,28500,28500,28450,2202
|
|
20230609,134900,42841701700,28500,28500,28500,28450,5040
|
|
20230609,134800,42698089700,28500,28500,28500,28450,3204
|
|
20230609,134700,42606796150,28450,28650,28700,28450,15687
|
|
20230609,134600,42158870300,28650,28600,28650,28550,7794
|
|
20230609,134500,41935758000,28600,28550,28600,28550,6475
|
|
20230609,134400,41750587950,28600,28550,28600,28500,6993
|
|
20230609,134300,41550886050,28500,28500,28550,28500,3326
|
|
20230609,134200,41455971400,28500,28500,28550,28500,4334
|
|
20230609,134100,41332279500,28500,28450,28550,28450,4169
|
|
20230609,134000,41213422600,28500,28450,28500,28450,5795
|
|
20230609,133900,41048272050,28500,28500,28500,28450,1664
|
|
20230609,133800,41000876900,28500,28450,28500,28450,2204
|
|
20230609,133700,40938097100,28500,28450,28500,28450,3884
|
|
20230609,133600,40827535500,28450,28450,28500,28400,5969
|
|
20230609,133500,40657669200,28400,28450,28450,28400,7305
|
|
20230609,133400,40450031900,28400,28400,28450,28350,5593
|
|
20230609,133300,40291231700,28400,28400,28450,28350,4511
|
|
20230609,133200,40163063550,28400,28400,28450,28400,3476
|
|
20230609,133100,40064239100,28400,28450,28450,28400,3936
|
|
20230609,133000,39952285900,28450,28450,28500,28400,4635
|
|
20230609,132900,39820443700,28450,28500,28500,28450,4514
|
|
20230609,132800,39691953150,28450,28500,28500,28450,2415
|
|
20230609,132700,39623155800,28450,28500,28500,28450,4311
|
|
20230609,132600,39500324950,28500,28500,28500,28450,3189
|
|
20230609,132500,39409447450,28500,28400,28500,28400,4941
|
|
20230609,132400,39268858650,28400,28400,28450,28350,2289
|
|
20230609,132300,39203814200,28350,28250,28400,28250,5096
|
|
20230609,132200,39059445000,28250,28300,28300,28250,3661
|
|
20230609,132100,38955935750,28250,28300,28350,28250,5874
|
|
20230609,132000,38789844900,28300,28450,28500,28300,8073
|
|
20230609,131900,38560823150,28500,28500,28500,28400,8468
|
|
20230609,131800,38319798400,28500,28450,28500,28450,7043
|
|
20230609,131700,38119123150,28450,28450,28500,28450,2750
|
|
20230609,131600,38040777300,28450,28450,28500,28400,10578
|
|
20230609,131500,37739857850,28450,28450,28450,28400,3022
|
|
20230609,131400,37653960150,28400,28350,28400,28350,5799
|
|
20230609,131300,37489347350,28350,28400,28450,28350,2995
|
|
20230609,131200,37404246850,28400,28450,28450,28400,3840
|
|
20230609,131100,37295088950,28400,28400,28450,28350,5324
|
|
20230609,131000,37143894200,28350,28450,28500,28350,15372
|
|
20230609,130900,36706781800,28450,28450,28500,28400,12703
|
|
20230609,130800,36345315750,28450,28350,28450,28350,11426
|
|
20230609,130700,36020603750,28350,28400,28400,28350,5714
|
|
20230609,130600,35858394000,28400,28350,28400,28350,3127
|
|
20230609,130500,35769603650,28400,28350,28400,28300,10036
|
|
20230609,130400,35485068700,28350,28350,28400,28350,9310
|
|
20230609,130300,35220731750,28400,28300,28400,28300,8311
|
|
20230609,130200,34985133400,28300,28300,28300,28250,14545
|
|
20230609,130100,34573555100,28300,28300,28300,28250,11698
|
|
20230609,130000,34242554950,28300,28250,28300,28200,7500
|
|
20230609,125900,34030638400,28250,28250,28250,28200,8865
|
|
20230609,125800,33780238950,28200,28200,28250,28150,12837
|
|
20230609,125700,33418224700,28150,28150,28200,28100,7661
|
|
20230609,125600,33202405150,28150,28100,28150,28100,6488
|
|
20230609,125500,33019789050,28150,28100,28150,28050,6285
|
|
20230609,125400,32843153800,28100,28050,28100,28050,2296
|
|
20230609,125300,32778644800,28050,28050,28100,28050,4241
|
|
20230609,125200,32659566950,28100,28100,28100,28050,2067
|
|
20230609,125100,32601508400,28050,28100,28150,28050,9325
|
|
20230609,125000,32339400800,28150,28050,28150,28050,10351
|
|
20230609,124900,32048455100,28050,28050,28100,28050,3921
|
|
20230609,124800,31938426050,28050,28050,28100,28000,7754
|
|
20230609,124700,31720900350,28000,28000,28050,28000,1843
|
|
20230609,124600,31669214600,28050,28050,28050,28000,1549
|
|
20230609,124500,31625789900,28050,28000,28050,27950,2902
|
|
20230609,124400,31544493300,28000,28000,28050,27950,2569
|
|
20230609,124300,31472537450,28000,27950,28050,27950,6864
|
|
20230609,124200,31280365950,28000,28000,28000,27950,1476
|
|
20230609,124100,31239059700,28000,27900,28000,27900,9624
|
|
20230609,124000,30969965250,27950,27950,28000,27900,2906
|
|
20230609,123900,30888685400,27950,27950,28000,27950,2109
|
|
20230609,123800,30829701350,27950,27950,28000,27900,2113
|
|
20230609,123700,30770635150,27950,27950,27950,27900,1900
|
|
20230609,123600,30717531300,27900,27900,27950,27900,1705
|
|
20230609,123500,30669896150,27900,27900,27950,27900,2516
|
|
20230609,123400,30599631650,27950,27950,27950,27900,1822
|
|
20230609,123300,30548714250,27950,27950,27950,27900,1575
|
|
20230609,123200,30504694900,27900,27950,27950,27900,2153
|
|
20230609,123100,30444525650,27950,27900,27950,27900,2323
|
|
20230609,123000,30379603900,27950,27950,27950,27900,1638
|
|
20230609,122900,30333828700,27900,27900,27950,27850,1504
|
|
20230609,122800,30291872500,27850,27900,27950,27850,1900
|
|
20230609,122700,30238874650,27900,27850,27900,27850,1158
|
|
20230609,122600,30206569250,27850,27850,27900,27850,1220
|
|
20230609,122500,30172540900,27950,27950,27950,27850,4762
|
|
20230609,122400,30039712400,27950,27900,27950,27900,463
|
|
20230609,122300,30026783650,27900,27950,27950,27900,2205
|
|
20230609,122200,29965196450,27950,27950,28000,27900,987
|
|
20230609,122100,29937601300,27900,27900,27950,27900,1050
|
|
20230609,122000,29908262950,27900,27900,27950,27900,1791
|
|
20230609,121900,29858272300,27900,27900,27950,27850,945
|
|
20230609,121800,29831904600,27850,27900,27950,27850,2423
|
|
20230609,121700,29764296500,27900,27850,27950,27850,1450
|
|
20230609,121600,29723784200,27900,27850,27950,27850,2859
|
|
20230609,121500,29644027800,27850,27850,27900,27850,1272
|
|
20230609,121400,29608586700,27900,27900,27900,27850,2498
|
|
20230609,121300,29539006150,27850,27950,27950,27850,1345
|
|
20230609,121200,29501458350,27950,27900,27950,27900,1201
|
|
20230609,121100,29467935950,27950,27950,27950,27900,364
|
|
20230609,121000,29457772600,27900,27900,27950,27900,653
|
|
20230609,120900,29439546250,27900,27900,27950,27850,2667
|
|
20230609,120800,29365128150,27900,27950,27950,27900,4275
|
|
20230609,120700,29245747700,27950,27950,28000,27950,2935
|
|
20230609,120600,29163640350,27950,28000,28000,27950,205
|
|
20230609,120500,29157907950,28000,28000,28050,27950,3239
|
|
20230609,120400,29067208700,28000,28050,28100,28000,2319
|
|
20230609,120300,29002228600,28050,28100,28150,28050,3616
|
|
20230609,120200,28900678150,28100,28150,28150,28050,1955
|
|
20230609,120100,28845738700,28100,28100,28150,28050,9140
|
|
20230609,120000,28588946650,28050,28100,28100,28050,4043
|
|
20230609,115900,28475422450,28100,28100,28100,28000,3528
|
|
20230609,115800,28376428750,28100,27950,28100,27950,28687
|
|
20230609,115700,27572967350,27950,27900,27950,27900,2085
|
|
20230609,115600,27514709300,27900,27900,27950,27900,1159
|
|
20230609,115500,27482330550,27950,27900,27950,27850,1592
|
|
20230609,115400,27437904150,27950,27950,27950,27900,1769
|
|
20230609,115300,27388508850,27950,28000,28000,27900,6584
|
|
20230609,115200,27204468150,28000,28000,28000,27950,2941
|
|
20230609,115100,27122182900,28000,27950,28000,27900,5039
|
|
20230609,115000,26981303300,27950,27900,27950,27900,2384
|
|
20230609,114900,26914743100,27900,27950,27950,27900,1714
|
|
20230609,114800,26866857150,27950,27950,28000,27900,13617
|
|
20230609,114700,26486330350,27900,28000,28000,27900,6181
|
|
20230609,114600,26313585700,28000,28000,28000,27950,2228
|
|
20230609,114500,26251210750,28000,28000,28000,27950,6046
|
|
20230609,114400,26081932100,28000,28000,28000,27950,5741
|
|
20230609,114300,25921204200,28000,27900,28000,27900,4066
|
|
20230609,114200,25807497900,27950,27950,27950,27900,7661
|
|
20230609,114100,25593380000,27950,27900,27950,27900,8351
|
|
20230609,114000,25360006850,27950,27850,27950,27850,11943
|
|
20230609,113900,25026894000,27850,27850,27850,27800,1103
|
|
20230609,113800,24996184250,27850,27850,27850,27800,2569
|
|
20230609,113700,24924643600,27850,27750,27850,27750,5676
|
|
20230609,113600,24766843200,27800,27750,27800,27750,1725
|
|
20230609,113500,24718924800,27750,27750,27800,27750,666
|
|
20230609,113400,24700429500,27800,27750,27800,27750,2790
|
|
20230609,113300,24622935200,27800,27750,27800,27750,646
|
|
20230609,113200,24604991250,27800,27800,27800,27750,2229
|
|
20230609,113100,24543061350,27800,27750,27800,27700,4498
|
|
20230609,113000,24418225150,27750,27700,27750,27650,4118
|
|
20230609,112900,24304155550,27700,27600,27700,27600,6045
|
|
20230609,112800,24136995400,27650,27550,27650,27450,18594
|
|
20230609,112700,23624908450,27550,27600,27650,27550,4486
|
|
20230609,112600,23501279900,27650,27600,27650,27550,3087
|
|
20230609,112500,23416133950,27600,27650,27650,27550,3766
|
|
20230609,112400,23312196750,27650,27550,27650,27550,1431
|
|
20230609,112300,23272712350,27600,27600,27700,27550,4489
|
|
20230609,112200,23148700100,27600,27650,27700,27600,3883
|
|
20230609,112100,23041285950,27650,27750,27750,27650,17147
|
|
20230609,112000,22566133450,27750,27750,27800,27700,1572
|
|
20230609,111900,22522506700,27800,27800,27800,27750,2232
|
|
20230609,111800,22460527300,27800,27800,27800,27750,3020
|
|
20230609,111700,22376690000,27800,27750,27800,27750,5372
|
|
20230609,111600,22227538500,27750,27750,27800,27750,614
|
|
20230609,111500,22210471850,27750,27750,27800,27750,948
|
|
20230609,111400,22184125650,27750,27750,27800,27750,1414
|
|
20230609,111300,22144849100,27750,27800,27850,27750,953
|
|
20230609,111200,22118360500,27800,27800,27850,27750,2095
|
|
20230609,111100,22060112950,27800,27850,27850,27750,3992
|
|
20230609,111000,21949151750,27800,27850,27850,27800,5535
|
|
20230609,110900,21795215650,27850,27850,27900,27800,10505
|
|
20230609,110800,21502476250,27900,27900,27900,27850,3217
|
|
20230609,110700,21412799500,27850,27900,27900,27850,3521
|
|
20230609,110600,21314589250,27900,27800,27900,27800,3227
|
|
20230609,110500,21224701400,27800,27750,27900,27700,19722
|
|
20230609,110400,20676347650,27750,27800,27800,27700,7688
|
|
20230609,110300,20462993900,27800,27750,27800,27750,1328
|
|
20230609,110200,20426109800,27800,27800,27800,27750,2430
|
|
20230609,110100,20358645800,27750,27750,27800,27700,2885
|
|
20230609,110000,20278551300,27700,27800,27800,27700,4271
|
|
20230609,105900,20160026700,27750,27800,27850,27750,9916
|
|
20230609,105800,19884485950,27800,27750,27800,27750,4463
|
|
20230609,105700,19760479600,27750,27700,27800,27700,4137
|
|
20230609,105600,19645717500,27750,27750,27800,27700,3804
|
|
20230609,105500,19540156300,27800,27800,27800,27750,3871
|
|
20230609,105400,19432654600,27800,27750,27800,27700,8944
|
|
20230609,105300,19184458150,27800,27800,27800,27700,18494
|
|
20230609,105200,18671263850,27750,27800,27850,27750,20710
|
|
20230609,105100,18095233400,27800,27650,27800,27600,17868
|
|
20230609,105000,17599438500,27650,27600,27700,27550,13394
|
|
20230609,104900,17229583350,27550,27450,27600,27450,7138
|
|
20230609,104800,17033238000,27400,27400,27450,27400,949
|
|
20230609,104700,17007199450,27400,27450,27450,27350,3891
|
|
20230609,104600,16900582700,27450,27400,27450,27350,3484
|
|
20230609,104500,16805112800,27350,27350,27400,27300,6300
|
|
20230609,104400,16632812550,27300,27400,27400,27300,9798
|
|
20230609,104300,16364622500,27450,27450,27500,27400,4859
|
|
20230609,104200,16231228850,27500,27600,27600,27450,14687
|
|
20230609,104100,15826526500,27550,27600,27600,27550,10212
|
|
20230609,104000,15544792650,27600,27550,27600,27500,13000
|
|
20230609,103900,15186393150,27550,27600,27600,27500,13085
|
|
20230609,103800,14825839050,27600,27450,27600,27450,13471
|
|
20230609,103700,14455173900,27500,27450,27500,27400,14888
|
|
20230609,103600,14046447800,27400,27400,27450,27350,8502
|
|
20230609,103500,13813413250,27400,27400,27400,27350,3113
|
|
20230609,103400,13728128850,27400,27350,27400,27300,14394
|
|
20230609,103300,13334561050,27350,27300,27350,27250,8610
|
|
20230609,103200,13099473700,27300,27250,27300,27250,1335
|
|
20230609,103100,13063038350,27300,27250,27300,27250,527
|
|
20230609,103000,13048663500,27250,27250,27300,27250,865
|
|
20230609,102900,13025073300,27250,27350,27350,27250,3013
|
|
20230609,102800,12942809750,27300,27300,27350,27250,5016
|
|
20230609,102700,12805836000,27200,27150,27350,27150,16002
|
|
20230609,102600,12369529100,27200,27150,27200,27150,385
|
|
20230609,102500,12359070450,27150,27150,27200,27100,2818
|
|
20230609,102400,12282465400,27100,27200,27250,27100,3353
|
|
20230609,102300,12191386150,27200,27200,27250,27150,8904
|
|
20230609,102200,11949168500,27200,27200,27250,27150,2704
|
|
20230609,102100,11875621000,27250,27200,27250,27150,4760
|
|
20230609,102000,11746103050,27200,27150,27200,27150,8957
|
|
20230609,101900,11502645050,27150,27150,27150,27100,2100
|
|
20230609,101800,11445635150,27100,27050,27100,27050,2870
|
|
20230609,101700,11367861000,27050,27000,27050,27000,2626
|
|
20230609,101600,11296841900,27000,27100,27100,27000,1861
|
|
20230609,101500,11246520800,27050,27100,27100,27050,702
|
|
20230609,101400,11227519950,27050,27050,27100,27000,340
|
|
20230609,101300,11218321800,27050,27000,27100,26950,8293
|
|
20230609,101200,10993842450,27000,27000,27050,26950,1458
|
|
20230609,101100,10954479800,27000,27000,27050,26950,3108
|
|
20230609,101000,10870546900,27050,27050,27050,27000,614
|
|
20230609,100900,10853947550,27050,27050,27050,27000,756
|
|
20230609,100800,10833522900,27050,27100,27100,27000,3943
|
|
20230609,100700,10726858900,27100,27050,27100,27050,6030
|
|
20230609,100600,10563658450,27000,27050,27050,27000,1371
|
|
20230609,100500,10526584500,27050,27050,27050,27000,1181
|
|
20230609,100400,10494670800,27050,26950,27050,26950,3495
|
|
20230609,100300,10400298750,27000,27050,27050,26950,10793
|
|
20230609,100200,10108653900,27050,27000,27050,26950,5501
|
|
20230609,100100,9960120500,26950,27000,27000,26950,457
|
|
20230609,100000,9947786150,27000,27000,27000,26950,1469
|
|
20230609,095900,9908156350,27000,26950,27000,26900,3319
|
|
20230609,095800,9818759150,26950,26900,27000,26850,3753
|
|
20230609,095700,9717624400,26900,26800,26950,26750,8247
|
|
20230609,095600,9496029900,26750,26850,26850,26750,2661
|
|
20230609,095500,9424706050,26850,26800,26850,26800,239
|
|
20230609,095400,9418294300,26850,26800,26850,26800,901
|
|
20230609,095300,9394128400,26800,26850,26850,26800,804
|
|
20230609,095200,9372557700,26850,26850,26900,26850,3718
|
|
20230609,095100,9272698450,26900,26900,26900,26850,974
|
|
20230609,095000,9246512200,26900,26850,26900,26850,1615
|
|
20230609,094900,9203110950,26850,26900,26900,26850,2013
|
|
20230609,094800,9149057950,26850,26900,26900,26850,3222
|
|
20230609,094700,9062393600,26850,26900,26900,26850,6615
|
|
20230609,094600,8884483500,26850,26750,26900,26750,4549
|
|
20230609,094500,8762523900,26700,26750,26800,26700,1635
|
|
20230609,094400,8718788450,26700,26750,26750,26650,2721
|
|
20230609,094300,8646170250,26750,26800,26800,26700,2243
|
|
20230609,094200,8586156300,26750,26700,26750,26650,2717
|
|
20230609,094100,8513528200,26700,26600,26700,26600,2888
|
|
20230609,094000,8436632950,26650,26650,26700,26650,2944
|
|
20230609,093900,8358151300,26700,26700,26700,26650,864
|
|
20230609,093800,8335089600,26700,26700,26750,26650,999
|
|
20230609,093700,8308418600,26700,26650,26750,26650,2294
|
|
20230609,093600,8247166150,26650,26700,26700,26650,1290
|
|
20230609,093500,8212736650,26700,26700,26700,26650,2014
|
|
20230609,093400,8159044400,26700,26650,26700,26650,1577
|
|
20230609,093300,8116966150,26650,26650,26700,26650,1957
|
|
20230609,093200,8064771900,26650,26650,26700,26650,2175
|
|
20230609,093100,8006794250,26700,26700,26700,26650,966
|
|
20230609,093000,7981014350,26700,26700,26700,26650,751
|
|
20230609,092900,7960966250,26700,26700,26750,26650,2449
|
|
20230609,092800,7895584750,26700,26700,26700,26650,1014
|
|
20230609,092700,7868537700,26700,26600,26700,26600,3007
|
|
20230609,092600,7788388850,26650,26550,26650,26500,3664
|
|
20230609,092500,7691014600,26500,26500,26550,26450,8369
|
|
20230609,092400,7469446900,26500,26450,26550,26450,3101
|
|
20230609,092300,7387266450,26500,26500,26500,26450,2461
|
|
20230609,092200,7322090600,26500,26400,26500,26400,8602
|
|
20230609,092100,7094845250,26400,26450,26500,26400,16804
|
|
20230609,092000,6650675650,26450,26550,26600,26450,15900
|
|
20230609,091900,6229488150,26500,26600,26700,26500,11424
|
|
20230609,091800,5925770150,26600,26600,26600,26550,2814
|
|
20230609,091700,5850932250,26600,26600,26600,26550,4159
|
|
20230609,091600,5740392850,26600,26500,26600,26450,8190
|
|
20230609,091500,5523167650,26500,26450,26500,26450,9171
|
|
20230609,091400,5280364800,26450,26500,26500,26450,7137
|
|
20230609,091300,5091545850,26500,26550,26550,26500,14233
|
|
20230609,091200,4714207100,26500,26550,26600,26500,8681
|
|
20230609,091100,4483781700,26500,26650,26700,26500,26039
|
|
20230609,091000,3791891050,26650,26750,26800,26650,19593
|
|
20230609,090900,3268913300,26800,26800,26800,26750,2031
|
|
20230609,090800,3214517850,26800,26800,26850,26750,7687
|
|
20230609,090700,3008504500,26800,26750,26800,26700,4898
|
|
20230609,090600,2877428400,26750,26650,26750,26650,7800
|
|
20230609,090500,2669162350,26650,26750,26750,26650,11396
|
|
20230609,090400,2364848550,26750,26750,26750,26700,8265
|
|
20230609,090300,2143887400,26750,26950,26950,26750,10780
|
|
20230609,090200,1854362000,26950,26950,26950,26900,8857
|
|
20230609,090100,1615757750,26900,27100,27150,26900,11065
|
|
20230609,090000,1316577000,27100,27300,27350,27100,48342
|