801 lines
42 KiB
CSV
801 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230609,221800,9074719750,21400,21400,21400,21400,49673
|
|
20230609,221700,9074719750,21400,21400,21400,21400,0
|
|
20230609,221600,9074719750,21400,21400,21400,21400,0
|
|
20230609,221500,9074719750,21400,21400,21400,21400,0
|
|
20230609,221400,9074719750,21400,21400,21400,21400,0
|
|
20230609,221300,9074719750,21400,21400,21400,21400,0
|
|
20230609,221200,9074719750,21400,21400,21400,21400,0
|
|
20230609,221100,9074719750,21400,21400,21400,21400,0
|
|
20230609,221000,9074719750,21400,21400,21400,21400,0
|
|
20230609,220900,9074719750,21400,21400,21400,21400,0
|
|
20230609,220800,9074719750,21400,21400,21400,21400,0
|
|
20230609,220700,9074719750,21400,21400,21400,21400,0
|
|
20230609,220600,9074719750,21400,21400,21400,21400,0
|
|
20230609,220500,9074719750,21400,21400,21400,21400,0
|
|
20230609,220400,9074719750,21400,21400,21400,21400,0
|
|
20230609,220300,9074719750,21400,21400,21400,21400,0
|
|
20230609,220200,9074719750,21400,21400,21400,21400,0
|
|
20230609,220100,9074719750,21400,21400,21400,21400,0
|
|
20230609,220000,9074719750,21400,21400,21400,21400,0
|
|
20230609,215900,9074719750,21400,21400,21400,21400,0
|
|
20230609,215800,9074719750,21400,21400,21400,21400,0
|
|
20230609,215700,9074719750,21400,21400,21400,21400,0
|
|
20230609,215600,9074719750,21400,21400,21400,21400,0
|
|
20230609,215500,9074719750,21400,21400,21400,21400,0
|
|
20230609,215400,9074719750,21400,21400,21400,21400,0
|
|
20230609,215300,9074719750,21400,21400,21400,21400,0
|
|
20230609,215200,9074719750,21400,21400,21400,21400,0
|
|
20230609,215100,9074719750,21400,21400,21400,21400,0
|
|
20230609,215000,9074719750,21400,21400,21400,21400,0
|
|
20230609,214900,9074719750,21400,21400,21400,21400,0
|
|
20230609,214800,9074719750,21400,21400,21400,21400,49673
|
|
20230609,214700,9074719750,21400,21400,21400,21400,0
|
|
20230609,214600,9074719750,21400,21400,21400,21400,0
|
|
20230609,214500,9074719750,21400,21400,21400,21400,0
|
|
20230609,214400,9074719750,21400,21400,21400,21400,0
|
|
20230609,214300,9074719750,21400,21400,21400,21400,0
|
|
20230609,214200,9074719750,21400,21400,21400,21400,0
|
|
20230609,214100,9074719750,21400,21400,21400,21400,0
|
|
20230609,214000,9074719750,21400,21400,21400,21400,0
|
|
20230609,213900,9074719750,21400,21400,21400,21400,0
|
|
20230609,213800,9074719750,21400,21400,21400,21400,0
|
|
20230609,213700,9074719750,21400,21400,21400,21400,0
|
|
20230609,213600,9074719750,21400,21400,21400,21400,0
|
|
20230609,213500,9074719750,21400,21400,21400,21400,0
|
|
20230609,213400,9074719750,21400,21400,21400,21400,0
|
|
20230609,213300,9074719750,21400,21400,21400,21400,0
|
|
20230609,213200,9074719750,21400,21400,21400,21400,0
|
|
20230609,213100,9074719750,21400,21400,21400,21400,0
|
|
20230609,213000,9074719750,21400,21400,21400,21400,0
|
|
20230609,212900,9074719750,21400,21400,21400,21400,0
|
|
20230609,212800,9074719750,21400,21400,21400,21400,0
|
|
20230609,212700,9074719750,21400,21400,21400,21400,0
|
|
20230609,212600,9074719750,21400,21400,21400,21400,0
|
|
20230609,212500,9074719750,21400,21400,21400,21400,0
|
|
20230609,212400,9074719750,21400,21400,21400,21400,0
|
|
20230609,212300,9074719750,21400,21400,21400,21400,0
|
|
20230609,212200,9074719750,21400,21400,21400,21400,0
|
|
20230609,212100,9074719750,21400,21400,21400,21400,0
|
|
20230609,212000,9074719750,21400,21400,21400,21400,0
|
|
20230609,211900,9074719750,21400,21400,21400,21400,0
|
|
20230609,211800,9074719750,21400,21400,21400,21400,49673
|
|
20230609,211700,9074719750,21400,21400,21400,21400,0
|
|
20230609,211600,9074719750,21400,21400,21400,21400,0
|
|
20230609,211500,9074719750,21400,21400,21400,21400,0
|
|
20230609,211400,9074719750,21400,21400,21400,21400,0
|
|
20230609,211300,9074719750,21400,21400,21400,21400,0
|
|
20230609,211200,9074719750,21400,21400,21400,21400,0
|
|
20230609,211100,9074719750,21400,21400,21400,21400,0
|
|
20230609,211000,9074719750,21400,21400,21400,21400,0
|
|
20230609,210900,9074719750,21400,21400,21400,21400,0
|
|
20230609,210800,9074719750,21400,21400,21400,21400,0
|
|
20230609,210700,9074719750,21400,21400,21400,21400,0
|
|
20230609,210600,9074719750,21400,21400,21400,21400,0
|
|
20230609,210500,9074719750,21400,21400,21400,21400,0
|
|
20230609,210400,9074719750,21400,21400,21400,21400,0
|
|
20230609,210300,9074719750,21400,21400,21400,21400,0
|
|
20230609,210200,9074719750,21400,21400,21400,21400,0
|
|
20230609,210100,9074719750,21400,21400,21400,21400,0
|
|
20230609,210000,9074719750,21400,21400,21400,21400,0
|
|
20230609,205900,9074719750,21400,21400,21400,21400,0
|
|
20230609,205800,9074719750,21400,21400,21400,21400,0
|
|
20230609,205700,9074719750,21400,21400,21400,21400,0
|
|
20230609,205600,9074719750,21400,21400,21400,21400,0
|
|
20230609,205500,9074719750,21400,21400,21400,21400,0
|
|
20230609,205400,9074719750,21400,21400,21400,21400,0
|
|
20230609,205300,9074719750,21400,21400,21400,21400,0
|
|
20230609,205200,9074719750,21400,21400,21400,21400,0
|
|
20230609,205100,9074719750,21400,21400,21400,21400,0
|
|
20230609,205000,9074719750,21400,21400,21400,21400,0
|
|
20230609,204900,9074719750,21400,21400,21400,21400,0
|
|
20230609,204800,9074719750,21400,21400,21400,21400,49673
|
|
20230609,204700,9074719750,21400,21400,21400,21400,0
|
|
20230609,204600,9074719750,21400,21400,21400,21400,0
|
|
20230609,204500,9074719750,21400,21400,21400,21400,0
|
|
20230609,204400,9074719750,21400,21400,21400,21400,0
|
|
20230609,204300,9074719750,21400,21400,21400,21400,0
|
|
20230609,204200,9074719750,21400,21400,21400,21400,0
|
|
20230609,204100,9074719750,21400,21400,21400,21400,0
|
|
20230609,204000,9074719750,21400,21400,21400,21400,0
|
|
20230609,203900,9074719750,21400,21400,21400,21400,0
|
|
20230609,203800,9074719750,21400,21400,21400,21400,0
|
|
20230609,203700,9074719750,21400,21400,21400,21400,0
|
|
20230609,203600,9074719750,21400,21400,21400,21400,0
|
|
20230609,203500,9074719750,21400,21400,21400,21400,0
|
|
20230609,203400,9074719750,21400,21400,21400,21400,0
|
|
20230609,203300,9074719750,21400,21400,21400,21400,0
|
|
20230609,203200,9074719750,21400,21400,21400,21400,0
|
|
20230609,203100,9074719750,21400,21400,21400,21400,0
|
|
20230609,203000,9074719750,21400,21400,21400,21400,0
|
|
20230609,202900,9074719750,21400,21400,21400,21400,0
|
|
20230609,202800,9074719750,21400,21400,21400,21400,0
|
|
20230609,202700,9074719750,21400,21400,21400,21400,0
|
|
20230609,202600,9074719750,21400,21400,21400,21400,0
|
|
20230609,202500,9074719750,21400,21400,21400,21400,0
|
|
20230609,202400,9074719750,21400,21400,21400,21400,0
|
|
20230609,202300,9074719750,21400,21400,21400,21400,0
|
|
20230609,202200,9074719750,21400,21400,21400,21400,0
|
|
20230609,202100,9074719750,21400,21400,21400,21400,0
|
|
20230609,202000,9074719750,21400,21400,21400,21400,0
|
|
20230609,201900,9074719750,21400,21400,21400,21400,0
|
|
20230609,201800,9074719750,21400,21400,21400,21400,49673
|
|
20230609,201700,9074719750,21400,21400,21400,21400,0
|
|
20230609,201600,9074719750,21400,21400,21400,21400,0
|
|
20230609,201500,9074719750,21400,21400,21400,21400,0
|
|
20230609,201400,9074719750,21400,21400,21400,21400,0
|
|
20230609,201300,9074719750,21400,21400,21400,21400,0
|
|
20230609,201200,9074719750,21400,21400,21400,21400,0
|
|
20230609,201100,9074719750,21400,21400,21400,21400,0
|
|
20230609,201000,9074719750,21400,21400,21400,21400,0
|
|
20230609,200900,9074719750,21400,21400,21400,21400,0
|
|
20230609,200800,9074719750,21400,21400,21400,21400,0
|
|
20230609,200700,9074719750,21400,21400,21400,21400,0
|
|
20230609,200600,9074719750,21400,21400,21400,21400,0
|
|
20230609,200500,9074719750,21400,21400,21400,21400,0
|
|
20230609,200400,9074719750,21400,21400,21400,21400,0
|
|
20230609,200300,9074719750,21400,21400,21400,21400,0
|
|
20230609,200200,9074719750,21400,21400,21400,21400,0
|
|
20230609,200100,9074719750,21400,21400,21400,21400,0
|
|
20230609,200000,9074719750,21400,21400,21400,21400,0
|
|
20230609,195900,9074719750,21400,21400,21400,21400,0
|
|
20230609,195800,9074719750,21400,21400,21400,21400,0
|
|
20230609,195700,9074719750,21400,21400,21400,21400,0
|
|
20230609,195600,9074719750,21400,21400,21400,21400,0
|
|
20230609,195500,9074719750,21400,21400,21400,21400,0
|
|
20230609,195400,9074719750,21400,21400,21400,21400,0
|
|
20230609,195300,9074719750,21400,21400,21400,21400,0
|
|
20230609,195200,9074719750,21400,21400,21400,21400,0
|
|
20230609,195100,9074719750,21400,21400,21400,21400,0
|
|
20230609,195000,9074719750,21400,21400,21400,21400,0
|
|
20230609,194900,9074719750,21400,21400,21400,21400,0
|
|
20230609,194800,9074719750,21400,21400,21400,21400,49673
|
|
20230609,194700,9074719750,21400,21400,21400,21400,0
|
|
20230609,194600,9074719750,21400,21400,21400,21400,0
|
|
20230609,194500,9074719750,21400,21400,21400,21400,0
|
|
20230609,194400,9074719750,21400,21400,21400,21400,0
|
|
20230609,194300,9074719750,21400,21400,21400,21400,0
|
|
20230609,194200,9074719750,21400,21400,21400,21400,0
|
|
20230609,194100,9074719750,21400,21400,21400,21400,0
|
|
20230609,194000,9074719750,21400,21400,21400,21400,0
|
|
20230609,193900,9074719750,21400,21400,21400,21400,0
|
|
20230609,193800,9074719750,21400,21400,21400,21400,0
|
|
20230609,193700,9074719750,21400,21400,21400,21400,0
|
|
20230609,193600,9074719750,21400,21400,21400,21400,0
|
|
20230609,193500,9074719750,21400,21400,21400,21400,0
|
|
20230609,193400,9074719750,21400,21400,21400,21400,0
|
|
20230609,193300,9074719750,21400,21400,21400,21400,0
|
|
20230609,193200,9074719750,21400,21400,21400,21400,0
|
|
20230609,193100,9074719750,21400,21400,21400,21400,0
|
|
20230609,193000,9074719750,21400,21400,21400,21400,0
|
|
20230609,192900,9074719750,21400,21400,21400,21400,0
|
|
20230609,192800,9074719750,21400,21400,21400,21400,0
|
|
20230609,192700,9074719750,21400,21400,21400,21400,0
|
|
20230609,192600,9074719750,21400,21400,21400,21400,0
|
|
20230609,192500,9074719750,21400,21400,21400,21400,0
|
|
20230609,192400,9074719750,21400,21400,21400,21400,0
|
|
20230609,192300,9074719750,21400,21400,21400,21400,0
|
|
20230609,192200,9074719750,21400,21400,21400,21400,0
|
|
20230609,192100,9074719750,21400,21400,21400,21400,0
|
|
20230609,192000,9074719750,21400,21400,21400,21400,0
|
|
20230609,191900,9074719750,21400,21400,21400,21400,0
|
|
20230609,191800,9074719750,21400,21400,21400,21400,49673
|
|
20230609,191700,9074719750,21400,21400,21400,21400,0
|
|
20230609,191600,9074719750,21400,21400,21400,21400,0
|
|
20230609,191500,9074719750,21400,21400,21400,21400,0
|
|
20230609,191400,9074719750,21400,21400,21400,21400,0
|
|
20230609,191300,9074719750,21400,21400,21400,21400,0
|
|
20230609,191200,9074719750,21400,21400,21400,21400,0
|
|
20230609,191100,9074719750,21400,21400,21400,21400,0
|
|
20230609,191000,9074719750,21400,21400,21400,21400,0
|
|
20230609,190900,9074719750,21400,21400,21400,21400,0
|
|
20230609,190800,9074719750,21400,21400,21400,21400,0
|
|
20230609,190700,9074719750,21400,21400,21400,21400,0
|
|
20230609,190600,9074719750,21400,21400,21400,21400,0
|
|
20230609,190500,9074719750,21400,21400,21400,21400,0
|
|
20230609,190400,9074719750,21400,21400,21400,21400,0
|
|
20230609,190300,9074719750,21400,21400,21400,21400,0
|
|
20230609,190200,9074719750,21400,21400,21400,21400,0
|
|
20230609,190100,9074719750,21400,21400,21400,21400,0
|
|
20230609,190000,9074719750,21400,21400,21400,21400,0
|
|
20230609,185900,9074719750,21400,21400,21400,21400,0
|
|
20230609,185800,9074719750,21400,21400,21400,21400,0
|
|
20230609,185700,9074719750,21400,21400,21400,21400,0
|
|
20230609,185600,9074719750,21400,21400,21400,21400,0
|
|
20230609,185500,9074719750,21400,21400,21400,21400,0
|
|
20230609,185400,9074719750,21400,21400,21400,21400,0
|
|
20230609,185300,9074719750,21400,21400,21400,21400,0
|
|
20230609,185200,9074719750,21400,21400,21400,21400,0
|
|
20230609,185100,9074719750,21400,21400,21400,21400,0
|
|
20230609,185000,9074719750,21400,21400,21400,21400,0
|
|
20230609,184900,9074719750,21400,21400,21400,21400,0
|
|
20230609,184800,9074719750,21400,21400,21400,21400,49673
|
|
20230609,184700,9074719750,21400,21400,21400,21400,0
|
|
20230609,184600,9074719750,21400,21400,21400,21400,0
|
|
20230609,184500,9074719750,21400,21400,21400,21400,0
|
|
20230609,184400,9074719750,21400,21400,21400,21400,0
|
|
20230609,184300,9074719750,21400,21400,21400,21400,0
|
|
20230609,184200,9074719750,21400,21400,21400,21400,0
|
|
20230609,184100,9074719750,21400,21400,21400,21400,0
|
|
20230609,184000,9074719750,21400,21400,21400,21400,0
|
|
20230609,183900,9074719750,21400,21400,21400,21400,0
|
|
20230609,183800,9074719750,21400,21400,21400,21400,0
|
|
20230609,183700,9074719750,21400,21400,21400,21400,0
|
|
20230609,183600,9074719750,21400,21400,21400,21400,0
|
|
20230609,183500,9074719750,21400,21400,21400,21400,0
|
|
20230609,183400,9074719750,21400,21400,21400,21400,0
|
|
20230609,183300,9074719750,21400,21400,21400,21400,0
|
|
20230609,183200,9074719750,21400,21400,21400,21400,0
|
|
20230609,183100,9074719750,21400,21400,21400,21400,0
|
|
20230609,183000,9074719750,21400,21400,21400,21400,0
|
|
20230609,182900,9074719750,21400,21400,21400,21400,0
|
|
20230609,182800,9074719750,21400,21400,21400,21400,0
|
|
20230609,182700,9074719750,21400,21400,21400,21400,0
|
|
20230609,182600,9074719750,21400,21400,21400,21400,0
|
|
20230609,182500,9074719750,21400,21400,21400,21400,0
|
|
20230609,182400,9074719750,21400,21400,21400,21400,0
|
|
20230609,182300,9074719750,21400,21400,21400,21400,0
|
|
20230609,182200,9074719750,21400,21400,21400,21400,0
|
|
20230609,182100,9074719750,21400,21400,21400,21400,0
|
|
20230609,182000,9074719750,21400,21400,21400,21400,0
|
|
20230609,181900,9074719750,21400,21400,21400,21400,0
|
|
20230609,181800,9074719750,21400,21400,21400,21400,49673
|
|
20230609,181700,9074719750,21400,21400,21400,21400,0
|
|
20230609,181600,9074719750,21400,21400,21400,21400,0
|
|
20230609,181500,9074719750,21400,21400,21400,21400,0
|
|
20230609,181400,9074719750,21400,21400,21400,21400,0
|
|
20230609,181300,9074719750,21400,21400,21400,21400,0
|
|
20230609,181200,9074719750,21400,21400,21400,21400,0
|
|
20230609,181100,9074719750,21400,21400,21400,21400,0
|
|
20230609,181000,9074719750,21400,21400,21400,21400,0
|
|
20230609,180900,9074719750,21400,21400,21400,21400,0
|
|
20230609,180800,9074719750,21400,21400,21400,21400,0
|
|
20230609,180700,9074719750,21400,21400,21400,21400,0
|
|
20230609,180600,9074719750,21400,21400,21400,21400,0
|
|
20230609,180500,9074719750,21400,21400,21400,21400,0
|
|
20230609,180400,9074719750,21400,21400,21400,21400,0
|
|
20230609,180300,9074719750,21400,21400,21400,21400,0
|
|
20230609,180200,9074719750,21400,21400,21400,21400,0
|
|
20230609,180100,9074719750,21400,21400,21400,21400,0
|
|
20230609,180000,9074719750,21400,21400,21400,21400,0
|
|
20230609,175900,9074719750,21400,21400,21400,21400,0
|
|
20230609,175800,9074719750,21400,21400,21400,21400,0
|
|
20230609,175700,9074719750,21400,21400,21400,21400,0
|
|
20230609,175600,9074719750,21400,21400,21400,21400,0
|
|
20230609,175500,9074719750,21400,21400,21400,21400,0
|
|
20230609,175400,9074719750,21400,21400,21400,21400,0
|
|
20230609,175300,9074719750,21400,21400,21400,21400,0
|
|
20230609,175200,9074719750,21400,21400,21400,21400,0
|
|
20230609,175100,9074719750,21400,21400,21400,21400,0
|
|
20230609,175000,9074719750,21400,21400,21400,21400,0
|
|
20230609,174900,9074719750,21400,21400,21400,21400,0
|
|
20230609,174800,9074719750,21400,21400,21400,21400,49673
|
|
20230609,174700,9074719750,21400,21400,21400,21400,0
|
|
20230609,174600,9074719750,21400,21400,21400,21400,0
|
|
20230609,174500,9074719750,21400,21400,21400,21400,0
|
|
20230609,174400,9074719750,21400,21400,21400,21400,0
|
|
20230609,174300,9074719750,21400,21400,21400,21400,0
|
|
20230609,174200,9074719750,21400,21400,21400,21400,0
|
|
20230609,174100,9074719750,21400,21400,21400,21400,0
|
|
20230609,174000,9074719750,21400,21400,21400,21400,0
|
|
20230609,173900,9074719750,21400,21400,21400,21400,0
|
|
20230609,173800,9074719750,21400,21400,21400,21400,0
|
|
20230609,173700,9074719750,21400,21400,21400,21400,0
|
|
20230609,173600,9074719750,21400,21400,21400,21400,0
|
|
20230609,173500,9074719750,21400,21400,21400,21400,0
|
|
20230609,173400,9074719750,21400,21400,21400,21400,0
|
|
20230609,173300,9074719750,21400,21400,21400,21400,0
|
|
20230609,173200,9074719750,21400,21400,21400,21400,0
|
|
20230609,173100,9074719750,21400,21400,21400,21400,0
|
|
20230609,173000,9074719750,21400,21400,21400,21400,0
|
|
20230609,172900,9074719750,21400,21400,21400,21400,0
|
|
20230609,172800,9074719750,21400,21400,21400,21400,0
|
|
20230609,172700,9074719750,21400,21400,21400,21400,0
|
|
20230609,172600,9074719750,21400,21400,21400,21400,0
|
|
20230609,172500,9074719750,21400,21400,21400,21400,0
|
|
20230609,172400,9074719750,21400,21400,21400,21400,0
|
|
20230609,172300,9074719750,21400,21400,21400,21400,0
|
|
20230609,172200,9074719750,21400,21400,21400,21400,0
|
|
20230609,172100,9074719750,21400,21400,21400,21400,0
|
|
20230609,172000,9074719750,21400,21400,21400,21400,0
|
|
20230609,171900,9074719750,21400,21400,21400,21400,0
|
|
20230609,171800,9074719750,21400,21400,21400,21400,49673
|
|
20230609,171700,9074719750,21400,21400,21400,21400,0
|
|
20230609,171600,9074719750,21400,21400,21400,21400,0
|
|
20230609,171500,9074719750,21400,21400,21400,21400,0
|
|
20230609,171400,9074719750,21400,21400,21400,21400,0
|
|
20230609,171300,9074719750,21400,21400,21400,21400,0
|
|
20230609,171200,9074719750,21400,21400,21400,21400,0
|
|
20230609,171100,9074719750,21400,21400,21400,21400,0
|
|
20230609,171000,9074719750,21400,21400,21400,21400,0
|
|
20230609,170900,9074719750,21400,21400,21400,21400,0
|
|
20230609,170800,9074719750,21400,21400,21400,21400,0
|
|
20230609,170700,9074719750,21400,21400,21400,21400,0
|
|
20230609,170600,9074719750,21400,21400,21400,21400,0
|
|
20230609,170500,9074719750,21400,21400,21400,21400,0
|
|
20230609,170400,9074719750,21400,21400,21400,21400,0
|
|
20230609,170300,9074719750,21400,21400,21400,21400,0
|
|
20230609,170200,9074719750,21400,21400,21400,21400,0
|
|
20230609,170100,9074719750,21400,21400,21400,21400,0
|
|
20230609,170000,9074719750,21400,21400,21400,21400,0
|
|
20230609,165900,9074719750,21400,21400,21400,21400,0
|
|
20230609,165800,9074719750,21400,21400,21400,21400,0
|
|
20230609,165700,9074719750,21400,21400,21400,21400,0
|
|
20230609,165600,9074719750,21400,21400,21400,21400,0
|
|
20230609,165500,9074719750,21400,21400,21400,21400,0
|
|
20230609,165400,9074719750,21400,21400,21400,21400,0
|
|
20230609,165300,9074719750,21400,21400,21400,21400,0
|
|
20230609,165200,9074719750,21400,21400,21400,21400,0
|
|
20230609,165100,9074719750,21400,21400,21400,21400,0
|
|
20230609,165000,9074719750,21400,21400,21400,21400,0
|
|
20230609,164900,9074719750,21400,21400,21400,21400,0
|
|
20230609,164800,9074719750,21400,21400,21400,21400,49673
|
|
20230609,164700,9074719750,21400,21400,21400,21400,0
|
|
20230609,164600,9074719750,21400,21400,21400,21400,0
|
|
20230609,164500,9074719750,21400,21400,21400,21400,0
|
|
20230609,164400,9074719750,21400,21400,21400,21400,0
|
|
20230609,164300,9074719750,21400,21400,21400,21400,0
|
|
20230609,164200,9074719750,21400,21400,21400,21400,0
|
|
20230609,164100,9074719750,21400,21400,21400,21400,0
|
|
20230609,164000,9074719750,21400,21400,21400,21400,0
|
|
20230609,163900,9074719750,21400,21400,21400,21400,0
|
|
20230609,163800,9074719750,21400,21400,21400,21400,0
|
|
20230609,163700,9074719750,21400,21400,21400,21400,0
|
|
20230609,163600,9074719750,21400,21400,21400,21400,0
|
|
20230609,163500,9074719750,21400,21400,21400,21400,0
|
|
20230609,163400,9074719750,21400,21400,21400,21400,0
|
|
20230609,163300,9074719750,21400,21400,21400,21400,0
|
|
20230609,163200,9074719750,21400,21400,21400,21400,0
|
|
20230609,163100,9074719750,21400,21400,21400,21400,0
|
|
20230609,163000,9074719750,21400,21400,21400,21400,0
|
|
20230609,162900,9074719750,21400,21400,21400,21400,0
|
|
20230609,162800,9074719750,21400,21400,21400,21400,0
|
|
20230609,162700,9074719750,21400,21400,21400,21400,0
|
|
20230609,162600,9074719750,21400,21400,21400,21400,0
|
|
20230609,162500,9074719750,21400,21400,21400,21400,0
|
|
20230609,162400,9074719750,21400,21400,21400,21400,0
|
|
20230609,162300,9074719750,21400,21400,21400,21400,0
|
|
20230609,162200,9074719750,21400,21400,21400,21400,0
|
|
20230609,162100,9074719750,21400,21400,21400,21400,0
|
|
20230609,162000,9074719750,21400,21400,21400,21400,0
|
|
20230609,161900,9074719750,21400,21400,21400,21400,0
|
|
20230609,161800,9074719750,21400,21400,21400,21400,49673
|
|
20230609,161700,9074719750,21400,21400,21400,21400,0
|
|
20230609,161600,9074719750,21400,21400,21400,21400,0
|
|
20230609,161500,9074719750,21400,21400,21400,21400,0
|
|
20230609,161400,9074719750,21400,21400,21400,21400,0
|
|
20230609,161300,9074719750,21400,21400,21400,21400,0
|
|
20230609,161200,9074719750,21400,21400,21400,21400,0
|
|
20230609,161100,9074719750,21400,21400,21400,21400,0
|
|
20230609,161000,9074719750,21400,21400,21400,21400,0
|
|
20230609,160900,9074719750,21400,21400,21400,21400,0
|
|
20230609,160800,9074719750,21400,21400,21400,21400,0
|
|
20230609,160700,9074719750,21400,21400,21400,21400,0
|
|
20230609,160600,9074719750,21400,21400,21400,21400,0
|
|
20230609,160500,9074719750,21400,21400,21400,21400,0
|
|
20230609,160400,9074719750,21400,21400,21400,21400,0
|
|
20230609,160300,9074719750,21400,21400,21400,21400,0
|
|
20230609,160200,9074719750,21400,21400,21400,21400,0
|
|
20230609,160100,9074719750,21400,21400,21400,21400,0
|
|
20230609,160000,9074719750,21400,21400,21400,21400,0
|
|
20230609,155900,9074719750,21400,21400,21400,21400,0
|
|
20230609,155800,9074719750,21400,21400,21400,21400,0
|
|
20230609,155700,9074719750,21400,21400,21400,21400,0
|
|
20230609,155600,9074719750,21400,21400,21400,21400,0
|
|
20230609,155500,9074719750,21400,21400,21400,21400,0
|
|
20230609,155400,9074719750,21400,21400,21400,21400,0
|
|
20230609,155300,9074719750,21400,21400,21400,21400,0
|
|
20230609,155200,9074719750,21400,21400,21400,21400,0
|
|
20230609,155100,9074719750,21400,21400,21400,21400,0
|
|
20230609,155000,9074719750,21400,21400,21400,21400,0
|
|
20230609,154900,9074719750,21400,21400,21400,21400,0
|
|
20230609,154800,9074719750,21400,21400,21400,21400,49673
|
|
20230609,154700,9074719750,21400,21400,21400,21400,0
|
|
20230609,154600,9074719750,21400,21400,21400,21400,0
|
|
20230609,154500,9074719750,21400,21400,21400,21400,0
|
|
20230609,154400,9074719750,21400,21400,21400,21400,0
|
|
20230609,154300,9074719750,21400,21400,21400,21400,0
|
|
20230609,154200,9074719750,21400,21400,21400,21400,0
|
|
20230609,154100,9074719750,21400,21400,21400,21400,0
|
|
20230609,154000,9074719750,21400,21400,21400,21400,0
|
|
20230609,153900,9074719750,21400,21400,21400,21400,0
|
|
20230609,153800,9074719750,21400,21400,21400,21400,0
|
|
20230609,153700,9074719750,21400,21400,21400,21400,0
|
|
20230609,153600,9074719750,21400,21400,21400,21400,0
|
|
20230609,153500,9074719750,21400,21400,21400,21400,0
|
|
20230609,153400,9074719750,21400,21400,21400,21400,0
|
|
20230609,153300,9074719750,21400,21400,21400,21400,0
|
|
20230609,153200,9074719750,21400,21400,21400,21400,0
|
|
20230609,153100,9074719750,21400,21400,21400,21400,0
|
|
20230609,153000,9074719750,21400,21400,21400,21400,49673
|
|
20230609,152900,8011717550,21350,21350,21350,21350,0
|
|
20230609,152800,8011717550,21350,21350,21350,21350,0
|
|
20230609,152700,8011717550,21350,21350,21350,21350,0
|
|
20230609,152600,8011717550,21350,21350,21350,21350,0
|
|
20230609,152500,8011717550,21350,21350,21350,21350,0
|
|
20230609,152400,8011717550,21350,21350,21350,21350,0
|
|
20230609,152300,8011717550,21350,21350,21350,21350,0
|
|
20230609,152200,8011717550,21350,21350,21350,21350,0
|
|
20230609,152100,8011717550,21350,21350,21350,21350,0
|
|
20230609,152000,8011717550,21350,21350,21350,21350,0
|
|
20230609,151900,8011717550,21350,21350,21350,21300,262
|
|
20230609,151800,8006134400,21350,21300,21350,21300,898
|
|
20230609,151700,7986962900,21300,21300,21350,21300,159
|
|
20230609,151600,7983571200,21300,21350,21400,21300,692
|
|
20230609,151500,7968798100,21350,21400,21400,21350,1226
|
|
20230609,151400,7942621200,21350,21350,21350,21300,2757
|
|
20230609,151300,7883761550,21350,21300,21350,21300,489
|
|
20230609,151200,7873326600,21300,21300,21350,21300,34
|
|
20230609,151100,7872601100,21300,21300,21350,21300,49
|
|
20230609,151000,7871555550,21350,21300,21350,21300,91
|
|
20230609,150900,7869614150,21300,21300,21350,21300,209
|
|
20230609,150800,7865152500,21300,21300,21350,21300,148
|
|
20230609,150700,7861996900,21350,21300,21350,21300,165
|
|
20230609,150600,7858481150,21350,21300,21350,21300,244
|
|
20230609,150500,7853272250,21300,21350,21400,21300,4452
|
|
20230609,150400,7758222000,21350,21350,21400,21350,232
|
|
20230609,150300,7753267400,21400,21400,21400,21350,554
|
|
20230609,150200,7741432300,21350,21400,21400,21350,161
|
|
20230609,150100,7737992800,21350,21400,21400,21350,16
|
|
20230609,150000,7737650950,21400,21400,21400,21350,101
|
|
20230609,145900,7735490300,21350,21400,21400,21350,139
|
|
20230609,145800,7732521050,21350,21350,21400,21350,145
|
|
20230609,145700,7729423950,21400,21400,21400,21350,89
|
|
20230609,145600,7727521050,21350,21350,21400,21350,992
|
|
20230609,145500,7706341700,21350,21300,21400,21300,4851
|
|
20230609,145400,7602733200,21300,21300,21350,21300,161
|
|
20230609,145300,7599301350,21300,21300,21350,21300,505
|
|
20230609,145200,7588526650,21350,21300,21350,21300,1101
|
|
20230609,145100,7565023600,21350,21300,21350,21300,1135
|
|
20230609,145000,7540796800,21300,21350,21350,21300,354
|
|
20230609,144900,7533243900,21300,21300,21350,21300,64
|
|
20230609,144800,7531879100,21300,21300,21350,21300,357
|
|
20230609,144700,7524274800,21300,21350,21350,21300,561
|
|
20230609,144600,7512301550,21300,21300,21350,21300,159
|
|
20230609,144500,7508908500,21300,21350,21350,21300,142
|
|
20230609,144400,7505880050,21350,21350,21350,21300,1022
|
|
20230609,144300,7484100000,21350,21300,21350,21300,1044
|
|
20230609,144200,7461856500,21300,21350,21350,21300,340
|
|
20230609,144100,7454602800,21300,21350,21350,21300,156
|
|
20230609,144000,7451272650,21300,21350,21350,21300,132
|
|
20230609,143900,7448459600,21350,21350,21350,21300,81
|
|
20230609,143800,7446732100,21300,21300,21350,21300,520
|
|
20230609,143700,7435656000,21300,21350,21350,21300,47
|
|
20230609,143600,7434653400,21350,21300,21350,21300,198
|
|
20230609,143500,7430429250,21300,21300,21350,21300,110
|
|
20230609,143400,7428086000,21300,21350,21350,21300,529
|
|
20230609,143300,7416798300,21300,21300,21350,21300,233
|
|
20230609,143200,7411835200,21300,21300,21350,21300,21
|
|
20230609,143100,7411387500,21300,21300,21350,21300,429
|
|
20230609,143000,7402244950,21350,21350,21350,21300,626
|
|
20230609,142900,7388910050,21300,21300,21350,21300,360
|
|
20230609,142800,7381225850,21350,21300,21350,21300,133
|
|
20230609,142700,7378391900,21300,21300,21350,21300,70
|
|
20230609,142600,7376899850,21300,21300,21350,21300,141
|
|
20230609,142500,7373892450,21300,21300,21350,21300,174
|
|
20230609,142400,7370185700,21300,21300,21350,21300,216
|
|
20230609,142300,7365575700,21300,21350,21350,21300,27
|
|
20230609,142200,7364999500,21300,21350,21350,21300,334
|
|
20230609,142100,7357877750,21300,21300,21350,21300,236
|
|
20230609,142000,7352843300,21350,21350,21350,21300,166
|
|
20230609,141900,7349300650,21350,21350,21350,21300,83
|
|
20230609,141800,7347529800,21300,21300,21350,21300,495
|
|
20230609,141700,7336973000,21350,21350,21350,21300,679
|
|
20230609,141600,7322480650,21350,21350,21350,21300,163
|
|
20230609,141500,7319002350,21300,21300,21350,21300,1020
|
|
20230609,141400,7297225950,21350,21300,21350,21300,922
|
|
20230609,141300,7277543050,21350,21300,21350,21300,344
|
|
20230609,141200,7270204300,21300,21300,21350,21300,246
|
|
20230609,141100,7264956800,21300,21350,21350,21300,317
|
|
20230609,141000,7258193350,21350,21300,21350,21300,430
|
|
20230609,140900,7249013250,21350,21300,21350,21300,195
|
|
20230609,140800,7244851650,21300,21300,21350,21300,333
|
|
20230609,140700,7237751200,21300,21300,21350,21300,54
|
|
20230609,140600,7236599750,21300,21300,21350,21250,2543
|
|
20230609,140500,7182433900,21300,21300,21300,21250,792
|
|
20230609,140400,7165566300,21300,21300,21300,21250,310
|
|
20230609,140300,7158967450,21300,21250,21300,21250,198
|
|
20230609,140200,7154751700,21300,21250,21300,21250,322
|
|
20230609,140100,7147893350,21250,21250,21300,21250,12
|
|
20230609,140000,7147638200,21250,21300,21300,21250,314
|
|
20230609,135900,7140955100,21300,21300,21300,21250,491
|
|
20230609,135800,7130497100,21300,21300,21300,21250,1096
|
|
20230609,135700,7107153850,21300,21300,21300,21250,201
|
|
20230609,135600,7102872800,21300,21250,21300,21250,399
|
|
20230609,135500,7094376300,21250,21300,21300,21250,240
|
|
20230609,135400,7089268400,21300,21250,21300,21250,426
|
|
20230609,135300,7080198250,21250,21300,21300,21250,391
|
|
20230609,135200,7071877850,21300,21300,21300,21250,159
|
|
20230609,135100,7068491400,21300,21250,21300,21250,183
|
|
20230609,135000,7064600200,21300,21300,21300,21250,266
|
|
20230609,134900,7058934700,21250,21250,21300,21250,68
|
|
20230609,134800,7057488650,21300,21250,21300,21250,267
|
|
20230609,134700,7051802100,21300,21300,21300,21250,358
|
|
20230609,134600,7044180750,21250,21300,21300,21250,101
|
|
20230609,134500,7042033250,21300,21300,21300,21250,242
|
|
20230609,134400,7036879200,21250,21250,21300,21250,373
|
|
20230609,134300,7028934650,21300,21250,21300,21250,283
|
|
20230609,134200,7022914000,21250,21250,21300,21250,227
|
|
20230609,134100,7018079450,21300,21250,21300,21250,258
|
|
20230609,134000,7012589300,21250,21250,21300,21250,38
|
|
20230609,133900,7011780450,21250,21250,21300,21250,315
|
|
20230609,133800,7005078850,21250,21300,21300,21250,349
|
|
20230609,133700,6997649350,21250,21300,21300,21250,73
|
|
20230609,133600,6996095000,21250,21300,21300,21250,160
|
|
20230609,133500,6992687350,21300,21250,21300,21250,465
|
|
20230609,133400,6982798400,21250,21300,21300,21250,218
|
|
20230609,133300,6978164300,21250,21300,21300,21250,1721
|
|
20230609,133200,6941507900,21300,21300,21300,21250,296
|
|
20230609,133100,6935203750,21300,21300,21300,21250,156
|
|
20230609,133000,6931887450,21300,21300,21300,21250,246
|
|
20230609,132900,6926652150,21300,21250,21300,21250,271
|
|
20230609,132800,6920885350,21300,21250,21300,21250,48
|
|
20230609,132700,6919863300,21300,21250,21300,21250,84
|
|
20230609,132600,6918076250,21250,21300,21300,21250,89
|
|
20230609,132500,6916180800,21250,21400,21400,21250,14639
|
|
20230609,132400,6604306550,21350,21350,21400,21350,228
|
|
20230609,132300,6599435200,21350,21350,21400,21350,4186
|
|
20230609,132200,6510057250,21400,21400,21400,21350,27
|
|
20230609,132100,6509479750,21350,21400,21400,21350,295
|
|
20230609,132000,6503171000,21400,21400,21400,21350,287
|
|
20230609,131900,6497029750,21400,21400,21400,21350,367
|
|
20230609,131800,6489178800,21400,21350,21400,21350,49
|
|
20230609,131700,6488130650,21400,21350,21400,21350,263
|
|
20230609,131600,6482507900,21350,21350,21400,21350,119
|
|
20230609,131500,6479963250,21350,21350,21400,21350,157
|
|
20230609,131400,6476610100,21350,21400,21400,21350,718
|
|
20230609,131300,6461274550,21350,21350,21400,21350,2402
|
|
20230609,131200,6409989400,21400,21350,21400,21350,234
|
|
20230609,131100,6404985550,21350,21350,21400,21350,194
|
|
20230609,131000,6400835900,21400,21400,21400,21350,194
|
|
20230609,130900,6396685950,21400,21400,21400,21350,179
|
|
20230609,130800,6392856950,21350,21350,21400,21350,289
|
|
20230609,130700,6386678600,21350,21400,21400,21350,303
|
|
20230609,130600,6380196200,21350,21350,21400,21350,103
|
|
20230609,130500,6377994300,21400,21350,21400,21350,189
|
|
20230609,130400,6373951350,21400,21350,21400,21350,177
|
|
20230609,130300,6370170650,21350,21350,21400,21350,1113
|
|
20230609,130200,6346355700,21350,21350,21400,21350,373
|
|
20230609,130100,6338380050,21350,21400,21400,21350,155
|
|
20230609,130000,6335069750,21400,21350,21400,21350,290
|
|
20230609,125900,6328867800,21350,21400,21400,21350,747
|
|
20230609,125800,6312912000,21350,21400,21400,21350,242
|
|
20230609,125700,6307741600,21400,21400,21400,21350,292
|
|
20230609,125600,6301497950,21400,21350,21400,21350,246
|
|
20230609,125500,6296238250,21400,21350,21400,21350,195
|
|
20230609,125400,6292065450,21400,21350,21400,21350,85
|
|
20230609,125300,6290249700,21350,21350,21400,21350,189
|
|
20230609,125200,6286205500,21350,21350,21400,21350,3579
|
|
20230609,125100,6209780900,21350,21400,21400,21350,97
|
|
20230609,125000,6207709050,21400,21400,21400,21350,226
|
|
20230609,124900,6202872800,21400,21400,21400,21350,46
|
|
20230609,124800,6201888600,21400,21350,21400,21350,189
|
|
20230609,124700,6197844250,21350,21350,21400,21350,235
|
|
20230609,124600,6192819300,21350,21400,21400,21350,36
|
|
20230609,124500,6192049650,21350,21400,21400,21350,569
|
|
20230609,124400,6179889050,21400,21400,21400,21350,214
|
|
20230609,124300,6175312050,21400,21400,21400,21350,232
|
|
20230609,124200,6170351200,21400,21350,21400,21350,24
|
|
20230609,124100,6169837800,21350,21350,21400,21350,247
|
|
20230609,124000,6164555800,21350,21400,21400,21350,54
|
|
20230609,123900,6163400350,21400,21400,21400,21350,275
|
|
20230609,123800,6157515750,21350,21400,21400,21350,228
|
|
20230609,123700,6152640350,21350,21400,21400,21350,63
|
|
20230609,123600,6151292350,21400,21350,21400,21350,336
|
|
20230609,123500,6144102100,21400,21400,21400,21350,202
|
|
20230609,123400,6139779500,21400,21400,21400,21350,231
|
|
20230609,123300,6134840050,21400,21400,21400,21350,35
|
|
20230609,123200,6134091250,21400,21400,21400,21350,213
|
|
20230609,123100,6129533200,21400,21400,21400,21350,569
|
|
20230609,123000,6117356800,21400,21350,21400,21350,98
|
|
20230609,122900,6115263450,21400,21400,21400,21400,231
|
|
20230609,122800,6110320050,21350,21400,21400,21350,165
|
|
20230609,122700,6106789200,21400,21400,21400,21350,308
|
|
20230609,122600,6100210500,21400,21400,21400,21350,536
|
|
20230609,122500,6088745200,21400,21400,21400,21350,166
|
|
20230609,122400,6085193000,21350,21400,21400,21350,25
|
|
20230609,122300,6084658250,21400,21400,21400,21350,2221
|
|
20230609,122200,6037129050,21400,21400,21400,21350,199
|
|
20230609,122100,6032873450,21400,21400,21400,21350,102
|
|
20230609,122000,6030694500,21350,21350,21400,21350,886
|
|
20230609,121900,6011766800,21400,21350,21400,21350,220
|
|
20230609,121800,6007058950,21400,21350,21400,21350,1726
|
|
20230609,121700,5970122650,21350,21400,21400,21350,320
|
|
20230609,121600,5963278450,21400,21400,21400,21350,544
|
|
20230609,121500,5951650050,21400,21400,21400,21350,257
|
|
20230609,121400,5946155500,21400,21400,21400,21350,193
|
|
20230609,121300,5942025450,21400,21400,21400,21350,470
|
|
20230609,121200,5931981350,21400,21350,21400,21350,43
|
|
20230609,121100,5931061850,21400,21350,21400,21350,223
|
|
20230609,121000,5926289850,21400,21400,21400,21350,189
|
|
20230609,120900,5922245300,21400,21350,21400,21350,207
|
|
20230609,120800,5917819400,21400,21400,21400,21350,160
|
|
20230609,120700,5914395600,21350,21350,21400,21350,168
|
|
20230609,120600,5910802100,21400,21400,21400,21350,109
|
|
20230609,120500,5908469550,21350,21400,21400,21350,153
|
|
20230609,120400,5905195500,21400,21400,21400,21350,280
|
|
20230609,120300,5899208450,21350,21400,21400,21350,14
|
|
20230609,120200,5898909050,21400,21400,21400,21350,155
|
|
20230609,120100,5895592200,21400,21400,21400,21350,54
|
|
20230609,120000,5894436800,21400,21350,21400,21350,250
|
|
20230609,115900,5889091250,21350,21400,21400,21350,515
|
|
20230609,115800,5878088350,21350,21350,21400,21350,1119
|
|
20230609,115700,5854191100,21350,21350,21350,21300,300
|
|
20230609,115600,5847786350,21350,21300,21350,21300,2703
|
|
20230609,115500,5790088200,21350,21300,21350,21300,670
|
|
20230609,115400,5775783850,21350,21350,21350,21300,26
|
|
20230609,115300,5775229000,21300,21350,21350,21300,590
|
|
20230609,115200,5762652350,21350,21350,21350,21300,156
|
|
20230609,115100,5759321950,21300,21350,21350,21300,3416
|
|
20230609,115000,5686444250,21350,21350,21350,21300,429
|
|
20230609,114900,5677297100,21350,21350,21350,21300,23
|
|
20230609,114800,5676806150,21350,21300,21350,21300,754
|
|
20230609,114700,5660743850,21350,21350,21350,21300,8092
|
|
20230609,114600,5488354100,21350,21350,21350,21300,1093
|
|
20230609,114500,5465018700,21300,21300,21350,21300,261
|
|
20230609,114400,5459446800,21350,21300,21350,21300,185
|
|
20230609,114300,5455497250,21350,21350,21350,21300,1217
|
|
20230609,114200,5429521650,21350,21350,21350,21300,63
|
|
20230609,114100,5428176800,21350,21300,21350,21300,613
|
|
20230609,114000,5415101200,21300,21300,21300,21250,3357
|
|
20230609,113900,5343597650,21300,21250,21300,21250,124
|
|
20230609,113800,5340960500,21300,21300,21300,21250,259
|
|
20230609,113700,5335444000,21250,21300,21300,21250,188
|
|
20230609,113600,5331439850,21250,21250,21300,21250,261
|
|
20230609,113500,5325887550,21300,21300,21300,21250,519
|
|
20230609,113400,5314838150,21300,21250,21300,21250,1016
|
|
20230609,113300,5293211450,21300,21250,21300,21250,75
|
|
20230609,113200,5291615100,21250,21250,21300,21250,163
|
|
20230609,113100,5288143450,21300,21300,21300,21300,163
|
|
20230609,113000,5284671550,21250,21300,21300,21250,134
|
|
20230609,112900,5281821400,21300,21300,21300,21250,268
|
|
20230609,112800,5276117150,21300,21300,21300,21250,289
|
|
20230609,112700,5269966900,21250,21300,21300,21250,22
|
|
20230609,112600,5269498450,21300,21300,21300,21250,255
|
|
20230609,112500,5264070850,21300,21300,21300,21250,276
|
|
20230609,112400,5258192200,21300,21300,21300,21250,302
|
|
20230609,112300,5251759800,21300,21300,21300,21250,164
|
|
20230609,112200,5248266700,21300,21250,21300,21250,66
|
|
20230609,112100,5246861050,21250,21300,21300,21250,135
|
|
20230609,112000,5243989350,21300,21350,21350,21300,1470
|
|
20230609,111900,5212672950,21350,21350,21350,21300,163
|
|
20230609,111800,5209192950,21350,21300,21350,21300,2581
|
|
20230609,111700,5154216600,21300,21300,21300,21250,349
|
|
20230609,111600,5146786600,21300,21300,21300,21250,180
|
|
20230609,111500,5142952650,21300,21300,21300,21250,264
|
|
20230609,111400,5137329500,21300,21300,21300,21300,78
|
|
20230609,111300,5135668100,21250,21300,21300,21250,178
|
|
20230609,111200,5131880450,21250,21250,21300,21250,186
|
|
20230609,111100,5127927050,21300,21300,21300,21300,155
|
|
20230609,111000,5124625550,21300,21300,21300,21250,3494
|
|
20230609,110900,5050207900,21300,21250,21300,21250,659
|
|
20230609,110800,5036175000,21300,21250,21300,21250,154
|
|
20230609,110700,5032894850,21250,21250,21300,21250,289
|
|
20230609,110600,5026744500,21250,21250,21300,21250,30
|
|
20230609,110500,5026106500,21300,21250,21300,21250,590
|
|
20230609,110400,5013568050,21250,21250,21250,21200,563
|
|
20230609,110300,5001608000,21250,21250,21300,21200,571
|
|
20230609,110200,4989477750,21250,21250,21250,21200,1167
|
|
20230609,110100,4964679050,21250,21250,21250,21200,1496
|
|
20230609,110000,4932950500,21300,21250,21300,21200,2969
|
|
20230609,105900,4869862050,21250,21250,21250,21250,1496
|
|
20230609,105800,4838072050,21250,21250,21250,21200,183
|
|
20230609,105700,4834186300,21250,21250,21250,21200,251
|
|
20230609,105600,4828854050,21250,21300,21300,21200,17952
|
|
20230609,105500,4447048850,21350,21300,21350,21300,239
|
|
20230609,105400,4441950500,21350,21300,21350,21300,3013
|
|
20230609,105300,4377768400,21250,21300,21300,21250,70
|
|
20230609,105200,4376279850,21300,21300,21300,21250,1099
|
|
20230609,105100,4352924900,21300,21300,21300,21250,288
|
|
20230609,105000,4346790550,21250,21300,21300,21250,139
|
|
20230609,104900,4343830850,21300,21300,21300,21300,1046
|
|
20230609,104800,4321551050,21300,21300,21300,21300,471
|
|
20230609,104700,4311518750,21300,21250,21300,21250,213
|
|
20230609,104600,4306985650,21300,21300,21300,21250,365
|
|
20230609,104500,4299218350,21300,21300,21300,21250,982
|
|
20230609,104400,4278341200,21300,21300,21300,21250,282
|
|
20230609,104300,4272338400,21250,21300,21300,21250,348
|
|
20230609,104200,4264940550,21250,21250,21300,21250,2013
|
|
20230609,104100,4222163300,21250,21300,21300,21250,4556
|
|
20230609,104000,4125153650,21350,21350,21350,21300,658
|
|
20230609,103900,4111127150,21350,21300,21350,21300,166
|
|
20230609,103800,4107586800,21350,21350,21350,21350,151
|
|
20230609,103700,4104362950,21350,21350,21350,21300,390
|
|
20230609,103600,4096041850,21350,21350,21350,21350,504
|
|
20230609,103500,4085281450,21350,21350,21350,21300,61
|
|
20230609,103400,4083979600,21300,21350,21350,21300,232
|
|
20230609,103300,4079030150,21350,21350,21350,21250,22626
|
|
20230609,103200,3597100950,21350,21350,21350,21300,175
|
|
20230609,103100,3593364750,21350,21350,21400,21300,573
|
|
20230609,103000,3581135600,21300,21300,21400,21300,1342
|
|
20230609,102900,3552486800,21350,21350,21350,21300,2185
|
|
20230609,102800,3505837700,21300,21350,21350,21300,189
|
|
20230609,102700,3501805250,21350,21300,21350,21300,792
|
|
20230609,102600,3484898000,21350,21300,21350,21300,415
|
|
20230609,102500,3476047150,21350,21300,21350,21300,432
|
|
20230609,102400,3466834350,21350,21300,21350,21300,3466
|
|
20230609,102300,3392835850,21350,21350,21400,21300,508
|
|
20230609,102200,3381989950,21400,21350,21400,21350,208
|
|
20230609,102100,3377548100,21350,21350,21400,21350,1444
|
|
20230609,102000,3346702700,21350,21350,21400,21350,3375
|
|
20230609,101900,3274637150,21350,21300,21350,21300,1255
|
|
20230609,101800,3247848250,21300,21300,21350,21300,1895
|
|
20230609,101700,3207398000,21350,21350,21350,21300,704
|
|
20230609,101600,3192371700,21300,21300,21350,21300,403
|
|
20230609,101500,3183776150,21300,21350,21350,21300,297
|
|
20230609,101400,3177435500,21300,21350,21350,21300,55
|
|
20230609,101300,3176261950,21300,21300,21350,21300,510
|
|
20230609,101200,3165379500,21300,21350,21350,21300,79
|
|
20230609,101100,3163693850,21350,21300,21350,21300,199
|
|
20230609,101000,3159454850,21300,21300,21350,21300,195
|
|
20230609,100900,3155298950,21350,21350,21350,21300,220
|
|
20230609,100800,3150606300,21350,21350,21400,21350,3444
|
|
20230609,100700,3077076650,21350,21350,21400,21350,216
|
|
20230609,100600,3072464900,21350,21400,21400,21350,340
|
|
20230609,100500,3065205750,21350,21400,21400,21350,4638
|
|
20230609,100400,2966183300,21400,21400,21400,21350,123
|
|
20230609,100300,2963555450,21350,21400,21400,21350,73
|
|
20230609,100200,2961994650,21350,21400,21400,21350,600
|
|
20230609,100100,2949156250,21350,21400,21400,21350,15
|
|
20230609,100000,2948835900,21350,21350,21400,21350,238
|
|
20230609,095900,2943751600,21400,21350,21400,21350,33
|
|
20230609,095800,2943045700,21400,21400,21400,21350,519
|
|
20230609,095700,2931947550,21350,21400,21400,21350,189
|
|
20230609,095600,2927909450,21400,21350,21400,21350,102
|
|
20230609,095500,2925731150,21400,21400,21400,21350,318
|
|
20230609,095400,2918926250,21350,21350,21400,21350,320
|
|
20230609,095300,2912093050,21350,21350,21400,21350,738
|
|
20230609,095200,2896322500,21350,21400,21400,21350,6637
|
|
20230609,095100,2754316400,21450,21450,21450,21450,41
|
|
20230609,095000,2753436950,21400,21450,21450,21400,66
|
|
20230609,094900,2752023600,21450,21400,21450,21400,38
|
|
20230609,094800,2751209400,21450,21450,21450,21400,1055
|
|
20230609,094700,2728632050,21400,21450,21450,21400,107
|
|
20230609,094600,2726342150,21400,21400,21450,21400,906
|
|
20230609,094500,2706953600,21400,21400,21450,21400,566
|
|
20230609,094400,2694841000,21400,21400,21450,21400,1049
|
|
20230609,094300,2672391250,21400,21450,21450,21400,315
|
|
20230609,094200,2665647700,21450,21500,21500,21400,18571
|
|
20230609,094100,2267307450,21500,21500,21500,21450,1116
|
|
20230609,094000,2243332150,21450,21450,21500,21450,627
|
|
20230609,093900,2229868300,21500,21500,21500,21450,328
|
|
20230609,093800,2222822500,21450,21450,21500,21450,50
|
|
20230609,093700,2221749400,21450,21500,21500,21450,6543
|
|
20230609,093600,2081102750,21550,21500,21550,21500,521
|
|
20230609,093500,2069900950,21500,21550,21550,21500,1236
|
|
20230609,093400,2043270350,21550,21500,21550,21500,152
|
|
20230609,093300,2040001650,21500,21550,21550,21500,119
|
|
20230609,093200,2037441050,21550,21550,21550,21500,59
|
|
20230609,093100,2036172150,21500,21500,21550,21500,117
|
|
20230609,093000,2033656100,21500,21550,21550,21500,6183
|
|
20230609,092900,1900418600,21550,21550,21600,21550,43
|
|
20230609,092800,1899491850,21550,21550,21600,21550,256
|
|
20230609,092700,1893966050,21600,21600,21600,21550,1363
|
|
20230609,092600,1864532300,21550,21550,21600,21550,230
|
|
20230609,092500,1859574750,21600,21550,21600,21550,542
|
|
20230609,092400,1847893350,21550,21550,21600,21550,191
|
|
20230609,092300,1843776100,21550,21500,21600,21500,12199
|
|
20230609,092200,1580895450,21550,21500,21550,21500,1455
|
|
20230609,092100,1549607400,21500,21500,21500,21450,771
|
|
20230609,092000,1533031350,21500,21500,21500,21450,596
|
|
20230609,091900,1520217400,21500,21500,21500,21500,2920
|
|
20230609,091800,1457437400,21500,21500,21550,21500,314
|
|
20230609,091700,1450686350,21500,21500,21550,21500,5231
|
|
20230609,091600,1338219050,21500,21500,21550,21500,651
|
|
20230609,091500,1324216000,21500,21500,21550,21500,352
|
|
20230609,091400,1316647950,21500,21450,21500,21450,8449
|
|
20230609,091300,1134995450,21500,21500,21500,21450,109
|
|
20230609,091200,1132656800,21450,21450,21500,21400,2303
|
|
20230609,091100,1083264500,21450,21450,21450,21450,1104
|
|
20230609,091000,1059583700,21450,21450,21500,21450,1571
|
|
20230609,090900,1025885500,21500,21450,21500,21450,38
|
|
20230609,090800,1025069400,21500,21450,21500,21450,138
|
|
20230609,090700,1022103450,21500,21450,21500,21450,267
|
|
20230609,090600,1016374650,21450,21450,21450,21450,1625
|
|
20230609,090500,981518400,21500,21500,21500,21500,5645
|
|
20230609,090400,860150900,21500,21450,21550,21400,18489
|
|
20230609,090300,463454800,21450,21450,21450,21400,2311
|
|
20230609,090200,413903400,21500,21500,21500,21500,3280
|
|
20230609,090100,343383400,21500,21500,21600,21450,12686
|
|
20230609,090000,70494850,21500,21500,21500,21450,3264
|