794 lines
40 KiB
CSV
794 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230609,221100,483348850,33400,33400,33400,33400,502
|
|
20230609,221000,483348850,33400,33400,33400,33400,0
|
|
20230609,220900,483348850,33400,33400,33400,33400,0
|
|
20230609,220800,483348850,33400,33400,33400,33400,0
|
|
20230609,220700,483348850,33400,33400,33400,33400,0
|
|
20230609,220600,483348850,33400,33400,33400,33400,0
|
|
20230609,220500,483348850,33400,33400,33400,33400,0
|
|
20230609,220400,483348850,33400,33400,33400,33400,0
|
|
20230609,220300,483348850,33400,33400,33400,33400,0
|
|
20230609,220200,483348850,33400,33400,33400,33400,0
|
|
20230609,220100,483348850,33400,33400,33400,33400,0
|
|
20230609,220000,483348850,33400,33400,33400,33400,0
|
|
20230609,215900,483348850,33400,33400,33400,33400,0
|
|
20230609,215800,483348850,33400,33400,33400,33400,0
|
|
20230609,215700,483348850,33400,33400,33400,33400,0
|
|
20230609,215600,483348850,33400,33400,33400,33400,0
|
|
20230609,215500,483348850,33400,33400,33400,33400,0
|
|
20230609,215400,483348850,33400,33400,33400,33400,0
|
|
20230609,215300,483348850,33400,33400,33400,33400,0
|
|
20230609,215200,483348850,33400,33400,33400,33400,0
|
|
20230609,215100,483348850,33400,33400,33400,33400,0
|
|
20230609,215000,483348850,33400,33400,33400,33400,0
|
|
20230609,214900,483348850,33400,33400,33400,33400,0
|
|
20230609,214800,483348850,33400,33400,33400,33400,0
|
|
20230609,214700,483348850,33400,33400,33400,33400,0
|
|
20230609,214600,483348850,33400,33400,33400,33400,0
|
|
20230609,214500,483348850,33400,33400,33400,33400,0
|
|
20230609,214400,483348850,33400,33400,33400,33400,0
|
|
20230609,214300,483348850,33400,33400,33400,33400,0
|
|
20230609,214200,483348850,33400,33400,33400,33400,0
|
|
20230609,214100,483348850,33400,33400,33400,33400,502
|
|
20230609,214000,483348850,33400,33400,33400,33400,0
|
|
20230609,213900,483348850,33400,33400,33400,33400,0
|
|
20230609,213800,483348850,33400,33400,33400,33400,0
|
|
20230609,213700,483348850,33400,33400,33400,33400,0
|
|
20230609,213600,483348850,33400,33400,33400,33400,0
|
|
20230609,213500,483348850,33400,33400,33400,33400,0
|
|
20230609,213400,483348850,33400,33400,33400,33400,0
|
|
20230609,213300,483348850,33400,33400,33400,33400,0
|
|
20230609,213200,483348850,33400,33400,33400,33400,0
|
|
20230609,213100,483348850,33400,33400,33400,33400,0
|
|
20230609,213000,483348850,33400,33400,33400,33400,0
|
|
20230609,212900,483348850,33400,33400,33400,33400,0
|
|
20230609,212800,483348850,33400,33400,33400,33400,0
|
|
20230609,212700,483348850,33400,33400,33400,33400,0
|
|
20230609,212600,483348850,33400,33400,33400,33400,0
|
|
20230609,212500,483348850,33400,33400,33400,33400,0
|
|
20230609,212400,483348850,33400,33400,33400,33400,0
|
|
20230609,212300,483348850,33400,33400,33400,33400,0
|
|
20230609,212200,483348850,33400,33400,33400,33400,0
|
|
20230609,212100,483348850,33400,33400,33400,33400,0
|
|
20230609,212000,483348850,33400,33400,33400,33400,0
|
|
20230609,211900,483348850,33400,33400,33400,33400,0
|
|
20230609,211800,483348850,33400,33400,33400,33400,0
|
|
20230609,211700,483348850,33400,33400,33400,33400,0
|
|
20230609,211600,483348850,33400,33400,33400,33400,0
|
|
20230609,211500,483348850,33400,33400,33400,33400,0
|
|
20230609,211400,483348850,33400,33400,33400,33400,0
|
|
20230609,211300,483348850,33400,33400,33400,33400,0
|
|
20230609,211200,483348850,33400,33400,33400,33400,0
|
|
20230609,211100,483348850,33400,33400,33400,33400,502
|
|
20230609,211000,483348850,33400,33400,33400,33400,0
|
|
20230609,210900,483348850,33400,33400,33400,33400,0
|
|
20230609,210800,483348850,33400,33400,33400,33400,0
|
|
20230609,210700,483348850,33400,33400,33400,33400,0
|
|
20230609,210600,483348850,33400,33400,33400,33400,0
|
|
20230609,210500,483348850,33400,33400,33400,33400,0
|
|
20230609,210400,483348850,33400,33400,33400,33400,0
|
|
20230609,210300,483348850,33400,33400,33400,33400,0
|
|
20230609,210200,483348850,33400,33400,33400,33400,0
|
|
20230609,210100,483348850,33400,33400,33400,33400,0
|
|
20230609,210000,483348850,33400,33400,33400,33400,0
|
|
20230609,205900,483348850,33400,33400,33400,33400,0
|
|
20230609,205800,483348850,33400,33400,33400,33400,0
|
|
20230609,205700,483348850,33400,33400,33400,33400,0
|
|
20230609,205600,483348850,33400,33400,33400,33400,0
|
|
20230609,205500,483348850,33400,33400,33400,33400,0
|
|
20230609,205400,483348850,33400,33400,33400,33400,0
|
|
20230609,205300,483348850,33400,33400,33400,33400,0
|
|
20230609,205200,483348850,33400,33400,33400,33400,0
|
|
20230609,205100,483348850,33400,33400,33400,33400,0
|
|
20230609,205000,483348850,33400,33400,33400,33400,0
|
|
20230609,204900,483348850,33400,33400,33400,33400,0
|
|
20230609,204800,483348850,33400,33400,33400,33400,0
|
|
20230609,204700,483348850,33400,33400,33400,33400,0
|
|
20230609,204600,483348850,33400,33400,33400,33400,0
|
|
20230609,204500,483348850,33400,33400,33400,33400,0
|
|
20230609,204400,483348850,33400,33400,33400,33400,0
|
|
20230609,204300,483348850,33400,33400,33400,33400,0
|
|
20230609,204200,483348850,33400,33400,33400,33400,0
|
|
20230609,204100,483348850,33400,33400,33400,33400,502
|
|
20230609,204000,483348850,33400,33400,33400,33400,0
|
|
20230609,203900,483348850,33400,33400,33400,33400,0
|
|
20230609,203800,483348850,33400,33400,33400,33400,0
|
|
20230609,203700,483348850,33400,33400,33400,33400,0
|
|
20230609,203600,483348850,33400,33400,33400,33400,0
|
|
20230609,203500,483348850,33400,33400,33400,33400,0
|
|
20230609,203400,483348850,33400,33400,33400,33400,0
|
|
20230609,203300,483348850,33400,33400,33400,33400,0
|
|
20230609,203200,483348850,33400,33400,33400,33400,0
|
|
20230609,203100,483348850,33400,33400,33400,33400,0
|
|
20230609,203000,483348850,33400,33400,33400,33400,0
|
|
20230609,202900,483348850,33400,33400,33400,33400,0
|
|
20230609,202800,483348850,33400,33400,33400,33400,0
|
|
20230609,202700,483348850,33400,33400,33400,33400,0
|
|
20230609,202600,483348850,33400,33400,33400,33400,0
|
|
20230609,202500,483348850,33400,33400,33400,33400,0
|
|
20230609,202400,483348850,33400,33400,33400,33400,0
|
|
20230609,202300,483348850,33400,33400,33400,33400,0
|
|
20230609,202200,483348850,33400,33400,33400,33400,0
|
|
20230609,202100,483348850,33400,33400,33400,33400,0
|
|
20230609,202000,483348850,33400,33400,33400,33400,0
|
|
20230609,201900,483348850,33400,33400,33400,33400,0
|
|
20230609,201800,483348850,33400,33400,33400,33400,0
|
|
20230609,201700,483348850,33400,33400,33400,33400,0
|
|
20230609,201600,483348850,33400,33400,33400,33400,0
|
|
20230609,201500,483348850,33400,33400,33400,33400,0
|
|
20230609,201400,483348850,33400,33400,33400,33400,0
|
|
20230609,201300,483348850,33400,33400,33400,33400,0
|
|
20230609,201200,483348850,33400,33400,33400,33400,0
|
|
20230609,201100,483348850,33400,33400,33400,33400,502
|
|
20230609,201000,483348850,33400,33400,33400,33400,0
|
|
20230609,200900,483348850,33400,33400,33400,33400,0
|
|
20230609,200800,483348850,33400,33400,33400,33400,0
|
|
20230609,200700,483348850,33400,33400,33400,33400,0
|
|
20230609,200600,483348850,33400,33400,33400,33400,0
|
|
20230609,200500,483348850,33400,33400,33400,33400,0
|
|
20230609,200400,483348850,33400,33400,33400,33400,0
|
|
20230609,200300,483348850,33400,33400,33400,33400,0
|
|
20230609,200200,483348850,33400,33400,33400,33400,0
|
|
20230609,200100,483348850,33400,33400,33400,33400,0
|
|
20230609,200000,483348850,33400,33400,33400,33400,0
|
|
20230609,195900,483348850,33400,33400,33400,33400,0
|
|
20230609,195800,483348850,33400,33400,33400,33400,0
|
|
20230609,195700,483348850,33400,33400,33400,33400,0
|
|
20230609,195600,483348850,33400,33400,33400,33400,0
|
|
20230609,195500,483348850,33400,33400,33400,33400,0
|
|
20230609,195400,483348850,33400,33400,33400,33400,0
|
|
20230609,195300,483348850,33400,33400,33400,33400,0
|
|
20230609,195200,483348850,33400,33400,33400,33400,0
|
|
20230609,195100,483348850,33400,33400,33400,33400,0
|
|
20230609,195000,483348850,33400,33400,33400,33400,0
|
|
20230609,194900,483348850,33400,33400,33400,33400,0
|
|
20230609,194800,483348850,33400,33400,33400,33400,0
|
|
20230609,194700,483348850,33400,33400,33400,33400,0
|
|
20230609,194600,483348850,33400,33400,33400,33400,0
|
|
20230609,194500,483348850,33400,33400,33400,33400,0
|
|
20230609,194400,483348850,33400,33400,33400,33400,0
|
|
20230609,194300,483348850,33400,33400,33400,33400,0
|
|
20230609,194200,483348850,33400,33400,33400,33400,0
|
|
20230609,194100,483348850,33400,33400,33400,33400,502
|
|
20230609,194000,483348850,33400,33400,33400,33400,0
|
|
20230609,193900,483348850,33400,33400,33400,33400,0
|
|
20230609,193800,483348850,33400,33400,33400,33400,0
|
|
20230609,193700,483348850,33400,33400,33400,33400,0
|
|
20230609,193600,483348850,33400,33400,33400,33400,0
|
|
20230609,193500,483348850,33400,33400,33400,33400,0
|
|
20230609,193400,483348850,33400,33400,33400,33400,0
|
|
20230609,193300,483348850,33400,33400,33400,33400,0
|
|
20230609,193200,483348850,33400,33400,33400,33400,0
|
|
20230609,193100,483348850,33400,33400,33400,33400,0
|
|
20230609,193000,483348850,33400,33400,33400,33400,0
|
|
20230609,192900,483348850,33400,33400,33400,33400,0
|
|
20230609,192800,483348850,33400,33400,33400,33400,0
|
|
20230609,192700,483348850,33400,33400,33400,33400,0
|
|
20230609,192600,483348850,33400,33400,33400,33400,0
|
|
20230609,192500,483348850,33400,33400,33400,33400,0
|
|
20230609,192400,483348850,33400,33400,33400,33400,0
|
|
20230609,192300,483348850,33400,33400,33400,33400,0
|
|
20230609,192200,483348850,33400,33400,33400,33400,0
|
|
20230609,192100,483348850,33400,33400,33400,33400,0
|
|
20230609,192000,483348850,33400,33400,33400,33400,0
|
|
20230609,191900,483348850,33400,33400,33400,33400,0
|
|
20230609,191800,483348850,33400,33400,33400,33400,0
|
|
20230609,191700,483348850,33400,33400,33400,33400,0
|
|
20230609,191600,483348850,33400,33400,33400,33400,0
|
|
20230609,191500,483348850,33400,33400,33400,33400,0
|
|
20230609,191400,483348850,33400,33400,33400,33400,0
|
|
20230609,191300,483348850,33400,33400,33400,33400,0
|
|
20230609,191200,483348850,33400,33400,33400,33400,0
|
|
20230609,191100,483348850,33400,33400,33400,33400,502
|
|
20230609,191000,483348850,33400,33400,33400,33400,0
|
|
20230609,190900,483348850,33400,33400,33400,33400,0
|
|
20230609,190800,483348850,33400,33400,33400,33400,0
|
|
20230609,190700,483348850,33400,33400,33400,33400,0
|
|
20230609,190600,483348850,33400,33400,33400,33400,0
|
|
20230609,190500,483348850,33400,33400,33400,33400,0
|
|
20230609,190400,483348850,33400,33400,33400,33400,0
|
|
20230609,190300,483348850,33400,33400,33400,33400,0
|
|
20230609,190200,483348850,33400,33400,33400,33400,0
|
|
20230609,190100,483348850,33400,33400,33400,33400,0
|
|
20230609,190000,483348850,33400,33400,33400,33400,0
|
|
20230609,185900,483348850,33400,33400,33400,33400,0
|
|
20230609,185800,483348850,33400,33400,33400,33400,0
|
|
20230609,185700,483348850,33400,33400,33400,33400,0
|
|
20230609,185600,483348850,33400,33400,33400,33400,0
|
|
20230609,185500,483348850,33400,33400,33400,33400,0
|
|
20230609,185400,483348850,33400,33400,33400,33400,0
|
|
20230609,185300,483348850,33400,33400,33400,33400,0
|
|
20230609,185200,483348850,33400,33400,33400,33400,0
|
|
20230609,185100,483348850,33400,33400,33400,33400,0
|
|
20230609,185000,483348850,33400,33400,33400,33400,0
|
|
20230609,184900,483348850,33400,33400,33400,33400,0
|
|
20230609,184800,483348850,33400,33400,33400,33400,0
|
|
20230609,184700,483348850,33400,33400,33400,33400,0
|
|
20230609,184600,483348850,33400,33400,33400,33400,0
|
|
20230609,184500,483348850,33400,33400,33400,33400,0
|
|
20230609,184400,483348850,33400,33400,33400,33400,0
|
|
20230609,184300,483348850,33400,33400,33400,33400,0
|
|
20230609,184200,483348850,33400,33400,33400,33400,0
|
|
20230609,184100,483348850,33400,33400,33400,33400,502
|
|
20230609,184000,483348850,33400,33400,33400,33400,0
|
|
20230609,183900,483348850,33400,33400,33400,33400,0
|
|
20230609,183800,483348850,33400,33400,33400,33400,0
|
|
20230609,183700,483348850,33400,33400,33400,33400,0
|
|
20230609,183600,483348850,33400,33400,33400,33400,0
|
|
20230609,183500,483348850,33400,33400,33400,33400,0
|
|
20230609,183400,483348850,33400,33400,33400,33400,0
|
|
20230609,183300,483348850,33400,33400,33400,33400,0
|
|
20230609,183200,483348850,33400,33400,33400,33400,0
|
|
20230609,183100,483348850,33400,33400,33400,33400,0
|
|
20230609,183000,483348850,33400,33400,33400,33400,0
|
|
20230609,182900,483348850,33400,33400,33400,33400,0
|
|
20230609,182800,483348850,33400,33400,33400,33400,0
|
|
20230609,182700,483348850,33400,33400,33400,33400,0
|
|
20230609,182600,483348850,33400,33400,33400,33400,0
|
|
20230609,182500,483348850,33400,33400,33400,33400,0
|
|
20230609,182400,483348850,33400,33400,33400,33400,0
|
|
20230609,182300,483348850,33400,33400,33400,33400,0
|
|
20230609,182200,483348850,33400,33400,33400,33400,0
|
|
20230609,182100,483348850,33400,33400,33400,33400,0
|
|
20230609,182000,483348850,33400,33400,33400,33400,0
|
|
20230609,181900,483348850,33400,33400,33400,33400,0
|
|
20230609,181800,483348850,33400,33400,33400,33400,0
|
|
20230609,181700,483348850,33400,33400,33400,33400,0
|
|
20230609,181600,483348850,33400,33400,33400,33400,0
|
|
20230609,181500,483348850,33400,33400,33400,33400,0
|
|
20230609,181400,483348850,33400,33400,33400,33400,0
|
|
20230609,181300,483348850,33400,33400,33400,33400,0
|
|
20230609,181200,483348850,33400,33400,33400,33400,0
|
|
20230609,181100,483348850,33400,33400,33400,33400,502
|
|
20230609,181000,483348850,33400,33400,33400,33400,0
|
|
20230609,180900,483348850,33400,33400,33400,33400,0
|
|
20230609,180800,483348850,33400,33400,33400,33400,0
|
|
20230609,180700,483348850,33400,33400,33400,33400,0
|
|
20230609,180600,483348850,33400,33400,33400,33400,0
|
|
20230609,180500,483348850,33400,33400,33400,33400,0
|
|
20230609,180400,483348850,33400,33400,33400,33400,0
|
|
20230609,180300,483348850,33400,33400,33400,33400,0
|
|
20230609,180200,483348850,33400,33400,33400,33400,0
|
|
20230609,180100,483348850,33400,33400,33400,33400,0
|
|
20230609,180000,483348850,33400,33400,33400,33400,0
|
|
20230609,175900,483348850,33400,33400,33400,33400,0
|
|
20230609,175800,483348850,33400,33400,33400,33400,0
|
|
20230609,175700,483348850,33400,33400,33400,33400,0
|
|
20230609,175600,483348850,33400,33400,33400,33400,0
|
|
20230609,175500,483348850,33400,33400,33400,33400,0
|
|
20230609,175400,483348850,33400,33400,33400,33400,0
|
|
20230609,175300,483348850,33400,33400,33400,33400,0
|
|
20230609,175200,483348850,33400,33400,33400,33400,0
|
|
20230609,175100,483348850,33400,33400,33400,33400,0
|
|
20230609,175000,483348850,33400,33400,33400,33400,0
|
|
20230609,174900,483348850,33400,33400,33400,33400,0
|
|
20230609,174800,483348850,33400,33400,33400,33400,0
|
|
20230609,174700,483348850,33400,33400,33400,33400,0
|
|
20230609,174600,483348850,33400,33400,33400,33400,0
|
|
20230609,174500,483348850,33400,33400,33400,33400,0
|
|
20230609,174400,483348850,33400,33400,33400,33400,0
|
|
20230609,174300,483348850,33400,33400,33400,33400,0
|
|
20230609,174200,483348850,33400,33400,33400,33400,0
|
|
20230609,174100,483348850,33400,33400,33400,33400,502
|
|
20230609,174000,483348850,33400,33400,33400,33400,0
|
|
20230609,173900,483348850,33400,33400,33400,33400,0
|
|
20230609,173800,483348850,33400,33400,33400,33400,0
|
|
20230609,173700,483348850,33400,33400,33400,33400,0
|
|
20230609,173600,483348850,33400,33400,33400,33400,0
|
|
20230609,173500,483348850,33400,33400,33400,33400,0
|
|
20230609,173400,483348850,33400,33400,33400,33400,0
|
|
20230609,173300,483348850,33400,33400,33400,33400,0
|
|
20230609,173200,483348850,33400,33400,33400,33400,0
|
|
20230609,173100,483348850,33400,33400,33400,33400,0
|
|
20230609,173000,483348850,33400,33400,33400,33400,0
|
|
20230609,172900,483348850,33400,33400,33400,33400,0
|
|
20230609,172800,483348850,33400,33400,33400,33400,0
|
|
20230609,172700,483348850,33400,33400,33400,33400,0
|
|
20230609,172600,483348850,33400,33400,33400,33400,0
|
|
20230609,172500,483348850,33400,33400,33400,33400,0
|
|
20230609,172400,483348850,33400,33400,33400,33400,0
|
|
20230609,172300,483348850,33400,33400,33400,33400,0
|
|
20230609,172200,483348850,33400,33400,33400,33400,0
|
|
20230609,172100,483348850,33400,33400,33400,33400,0
|
|
20230609,172000,483348850,33400,33400,33400,33400,0
|
|
20230609,171900,483348850,33400,33400,33400,33400,0
|
|
20230609,171800,483348850,33400,33400,33400,33400,0
|
|
20230609,171700,483348850,33400,33400,33400,33400,0
|
|
20230609,171600,483348850,33400,33400,33400,33400,0
|
|
20230609,171500,483348850,33400,33400,33400,33400,0
|
|
20230609,171400,483348850,33400,33400,33400,33400,0
|
|
20230609,171300,483348850,33400,33400,33400,33400,0
|
|
20230609,171200,483348850,33400,33400,33400,33400,0
|
|
20230609,171100,483348850,33400,33400,33400,33400,502
|
|
20230609,171000,483348850,33400,33400,33400,33400,0
|
|
20230609,170900,483348850,33400,33400,33400,33400,0
|
|
20230609,170800,483348850,33400,33400,33400,33400,0
|
|
20230609,170700,483348850,33400,33400,33400,33400,0
|
|
20230609,170600,483348850,33400,33400,33400,33400,0
|
|
20230609,170500,483348850,33400,33400,33400,33400,0
|
|
20230609,170400,483348850,33400,33400,33400,33400,0
|
|
20230609,170300,483348850,33400,33400,33400,33400,0
|
|
20230609,170200,483348850,33400,33400,33400,33400,0
|
|
20230609,170100,483348850,33400,33400,33400,33400,0
|
|
20230609,170000,483348850,33400,33400,33400,33400,0
|
|
20230609,165900,483348850,33400,33400,33400,33400,0
|
|
20230609,165800,483348850,33400,33400,33400,33400,0
|
|
20230609,165700,483348850,33400,33400,33400,33400,0
|
|
20230609,165600,483348850,33400,33400,33400,33400,0
|
|
20230609,165500,483348850,33400,33400,33400,33400,0
|
|
20230609,165400,483348850,33400,33400,33400,33400,0
|
|
20230609,165300,483348850,33400,33400,33400,33400,0
|
|
20230609,165200,483348850,33400,33400,33400,33400,0
|
|
20230609,165100,483348850,33400,33400,33400,33400,0
|
|
20230609,165000,483348850,33400,33400,33400,33400,0
|
|
20230609,164900,483348850,33400,33400,33400,33400,0
|
|
20230609,164800,483348850,33400,33400,33400,33400,0
|
|
20230609,164700,483348850,33400,33400,33400,33400,0
|
|
20230609,164600,483348850,33400,33400,33400,33400,0
|
|
20230609,164500,483348850,33400,33400,33400,33400,0
|
|
20230609,164400,483348850,33400,33400,33400,33400,0
|
|
20230609,164300,483348850,33400,33400,33400,33400,0
|
|
20230609,164200,483348850,33400,33400,33400,33400,0
|
|
20230609,164100,483348850,33400,33400,33400,33400,502
|
|
20230609,164000,483348850,33400,33400,33400,33400,0
|
|
20230609,163900,483348850,33400,33400,33400,33400,0
|
|
20230609,163800,483348850,33400,33400,33400,33400,0
|
|
20230609,163700,483348850,33400,33400,33400,33400,0
|
|
20230609,163600,483348850,33400,33400,33400,33400,0
|
|
20230609,163500,483348850,33400,33400,33400,33400,0
|
|
20230609,163400,483348850,33400,33400,33400,33400,0
|
|
20230609,163300,483348850,33400,33400,33400,33400,0
|
|
20230609,163200,483348850,33400,33400,33400,33400,0
|
|
20230609,163100,483348850,33400,33400,33400,33400,0
|
|
20230609,163000,483348850,33400,33400,33400,33400,0
|
|
20230609,162900,483348850,33400,33400,33400,33400,0
|
|
20230609,162800,483348850,33400,33400,33400,33400,0
|
|
20230609,162700,483348850,33400,33400,33400,33400,0
|
|
20230609,162600,483348850,33400,33400,33400,33400,0
|
|
20230609,162500,483348850,33400,33400,33400,33400,0
|
|
20230609,162400,483348850,33400,33400,33400,33400,0
|
|
20230609,162300,483348850,33400,33400,33400,33400,0
|
|
20230609,162200,483348850,33400,33400,33400,33400,0
|
|
20230609,162100,483348850,33400,33400,33400,33400,0
|
|
20230609,162000,483348850,33400,33400,33400,33400,0
|
|
20230609,161900,483348850,33400,33400,33400,33400,0
|
|
20230609,161800,483348850,33400,33400,33400,33400,0
|
|
20230609,161700,483348850,33400,33400,33400,33400,0
|
|
20230609,161600,483348850,33400,33400,33400,33400,0
|
|
20230609,161500,483348850,33400,33400,33400,33400,0
|
|
20230609,161400,483348850,33400,33400,33400,33400,0
|
|
20230609,161300,483348850,33400,33400,33400,33400,0
|
|
20230609,161200,483348850,33400,33400,33400,33400,0
|
|
20230609,161100,483348850,33400,33400,33400,33400,502
|
|
20230609,161000,483348850,33400,33400,33400,33400,0
|
|
20230609,160900,483348850,33400,33400,33400,33400,0
|
|
20230609,160800,483348850,33400,33400,33400,33400,0
|
|
20230609,160700,483348850,33400,33400,33400,33400,0
|
|
20230609,160600,483348850,33400,33400,33400,33400,0
|
|
20230609,160500,483348850,33400,33400,33400,33400,0
|
|
20230609,160400,483348850,33400,33400,33400,33400,0
|
|
20230609,160300,483348850,33400,33400,33400,33400,0
|
|
20230609,160200,483348850,33400,33400,33400,33400,0
|
|
20230609,160100,483348850,33400,33400,33400,33400,0
|
|
20230609,160000,483348850,33400,33400,33400,33400,0
|
|
20230609,155900,483348850,33400,33400,33400,33400,0
|
|
20230609,155800,483348850,33400,33400,33400,33400,0
|
|
20230609,155700,483348850,33400,33400,33400,33400,0
|
|
20230609,155600,483348850,33400,33400,33400,33400,0
|
|
20230609,155500,483348850,33400,33400,33400,33400,0
|
|
20230609,155400,483348850,33400,33400,33400,33400,0
|
|
20230609,155300,483348850,33400,33400,33400,33400,0
|
|
20230609,155200,483348850,33400,33400,33400,33400,0
|
|
20230609,155100,483348850,33400,33400,33400,33400,0
|
|
20230609,155000,483348850,33400,33400,33400,33400,0
|
|
20230609,154900,483348850,33400,33400,33400,33400,0
|
|
20230609,154800,483348850,33400,33400,33400,33400,0
|
|
20230609,154700,483348850,33400,33400,33400,33400,0
|
|
20230609,154600,483348850,33400,33400,33400,33400,0
|
|
20230609,154500,483348850,33400,33400,33400,33400,0
|
|
20230609,154400,483348850,33400,33400,33400,33400,0
|
|
20230609,154300,483348850,33400,33400,33400,33400,0
|
|
20230609,154200,483348850,33400,33400,33400,33400,0
|
|
20230609,154100,483348850,33400,33400,33400,33400,502
|
|
20230609,154000,483348850,33400,33400,33400,33400,0
|
|
20230609,153900,483348850,33400,33400,33400,33400,0
|
|
20230609,153800,483348850,33400,33400,33400,33400,0
|
|
20230609,153700,483348850,33400,33400,33400,33400,0
|
|
20230609,153600,483348850,33400,33400,33400,33400,0
|
|
20230609,153500,483348850,33400,33400,33400,33400,0
|
|
20230609,153400,483348850,33400,33400,33400,33400,0
|
|
20230609,153300,483348850,33400,33400,33400,33400,0
|
|
20230609,153200,483348850,33400,33400,33400,33400,0
|
|
20230609,153100,483348850,33400,33400,33400,33400,0
|
|
20230609,153000,483348850,33400,33400,33400,33400,502
|
|
20230609,152900,466582050,33400,33400,33400,33400,0
|
|
20230609,152800,466582050,33400,33400,33400,33400,0
|
|
20230609,152700,466582050,33400,33400,33400,33400,0
|
|
20230609,152600,466582050,33400,33400,33400,33400,0
|
|
20230609,152500,466582050,33400,33400,33400,33400,0
|
|
20230609,152400,466582050,33400,33400,33400,33400,0
|
|
20230609,152300,466582050,33400,33400,33400,33400,0
|
|
20230609,152200,466582050,33400,33400,33400,33400,0
|
|
20230609,152100,466582050,33400,33400,33400,33400,0
|
|
20230609,152000,466582050,33400,33400,33400,33400,0
|
|
20230609,151900,466582050,33400,33400,33400,33350,53
|
|
20230609,151800,464811950,33400,33400,33400,33400,0
|
|
20230609,151700,464811950,33400,33400,33400,33400,1
|
|
20230609,151600,464778550,33350,33400,33400,33350,5
|
|
20230609,151500,464611650,33400,33400,33400,33400,0
|
|
20230609,151400,464611650,33400,33400,33400,33400,12
|
|
20230609,151300,464210850,33350,33350,33350,33350,34
|
|
20230609,151200,463076950,33350,33350,33350,33350,0
|
|
20230609,151100,463076950,33350,33350,33350,33350,0
|
|
20230609,151000,463076950,33350,33350,33350,33350,19
|
|
20230609,150900,462443300,33350,33350,33350,33350,1
|
|
20230609,150800,462409950,33350,33350,33350,33350,1
|
|
20230609,150700,462376600,33350,33350,33350,33350,0
|
|
20230609,150600,462376600,33350,33350,33350,33350,0
|
|
20230609,150500,462376600,33350,33350,33350,33350,1
|
|
20230609,150400,462343250,33350,33350,33350,33350,0
|
|
20230609,150300,462343250,33350,33350,33350,33350,1
|
|
20230609,150200,462309900,33300,33300,33300,33300,154
|
|
20230609,150100,457181700,33300,33400,33400,33300,2
|
|
20230609,150000,457115000,33300,33300,33300,33300,40
|
|
20230609,145900,455783000,33300,33300,33300,33300,14
|
|
20230609,145800,455316800,33300,33300,33300,33300,110
|
|
20230609,145700,451653800,33300,33300,33300,33300,1
|
|
20230609,145600,451620500,33300,33300,33300,33300,0
|
|
20230609,145500,451620500,33300,33300,33300,33300,0
|
|
20230609,145400,451620500,33300,33300,33300,33300,0
|
|
20230609,145300,451620500,33300,33300,33300,33300,2
|
|
20230609,145200,451553900,33300,33300,33300,33300,0
|
|
20230609,145100,451553900,33300,33300,33300,33300,0
|
|
20230609,145000,451553900,33300,33350,33350,33300,63
|
|
20230609,144900,449452900,33300,33300,33300,33300,0
|
|
20230609,144800,449452900,33300,33350,33350,33300,15
|
|
20230609,144700,448952700,33350,33350,33350,33350,0
|
|
20230609,144600,448952700,33350,33350,33350,33350,50
|
|
20230609,144500,447285200,33350,33350,33350,33350,9
|
|
20230609,144400,446985050,33350,33350,33350,33350,15
|
|
20230609,144300,446484800,33350,33350,33350,33350,0
|
|
20230609,144200,446484800,33350,33350,33350,33350,15
|
|
20230609,144100,445984550,33300,33300,33300,33300,0
|
|
20230609,144000,445984550,33300,33300,33300,33300,1
|
|
20230609,143900,445951250,33350,33350,33350,33350,63
|
|
20230609,143800,443850200,33350,33350,33350,33350,0
|
|
20230609,143700,443850200,33350,33350,33350,33350,1
|
|
20230609,143600,443816850,33300,33300,33300,33300,0
|
|
20230609,143500,443816850,33300,33300,33300,33300,1
|
|
20230609,143400,443783550,33300,33300,33300,33300,0
|
|
20230609,143300,443783550,33300,33300,33300,33300,300
|
|
20230609,143200,433793550,33350,33350,33350,33350,28
|
|
20230609,143100,432859750,33350,33350,33350,33350,59
|
|
20230609,143000,430892100,33350,33350,33350,33350,1
|
|
20230609,142900,430858750,33350,33350,33350,33350,269
|
|
20230609,142800,421887600,33350,33350,33350,33350,89
|
|
20230609,142700,418919450,33350,33350,33350,33350,1
|
|
20230609,142600,418886100,33400,33400,33400,33400,49
|
|
20230609,142500,417249500,33400,33400,33400,33400,375
|
|
20230609,142400,404724500,33400,33400,33400,33400,0
|
|
20230609,142300,404724500,33400,33400,33400,33400,136
|
|
20230609,142200,400182100,33400,33400,33400,33400,43
|
|
20230609,142100,398745900,33450,33450,33450,33450,0
|
|
20230609,142000,398745900,33450,33450,33450,33450,14
|
|
20230609,141900,398277600,33450,33450,33450,33450,0
|
|
20230609,141800,398277600,33450,33450,33450,33400,20
|
|
20230609,141700,397609100,33400,33400,33400,33400,1
|
|
20230609,141600,397575700,33450,33450,33450,33450,1
|
|
20230609,141500,397542250,33450,33450,33450,33450,0
|
|
20230609,141400,397542250,33450,33450,33450,33450,0
|
|
20230609,141300,397542250,33450,33450,33450,33450,23
|
|
20230609,141200,396772900,33400,33400,33400,33400,1
|
|
20230609,141100,396739500,33450,33450,33450,33450,341
|
|
20230609,141000,385333050,33450,33450,33450,33450,341
|
|
20230609,140900,373926600,33500,33450,33500,33450,502
|
|
20230609,140800,357134650,33400,33400,33400,33400,0
|
|
20230609,140700,357134650,33400,33400,33400,33400,1
|
|
20230609,140600,357101250,33450,33450,33450,33450,0
|
|
20230609,140500,357101250,33450,33450,33450,33450,0
|
|
20230609,140400,357101250,33450,33450,33450,33450,0
|
|
20230609,140300,357101250,33450,33400,33450,33400,810
|
|
20230609,140200,330034250,33400,33350,33400,33350,157
|
|
20230609,140100,324790500,33350,33350,33350,33350,50
|
|
20230609,140000,323123000,33400,33400,33400,33400,0
|
|
20230609,135900,323123000,33400,33400,33400,33400,55
|
|
20230609,135800,321286000,33400,33400,33400,33400,0
|
|
20230609,135700,321286000,33400,33400,33400,33400,381
|
|
20230609,135600,308560600,33400,33400,33400,33400,0
|
|
20230609,135500,308560600,33400,33400,33400,33400,0
|
|
20230609,135400,308560600,33400,33400,33400,33400,0
|
|
20230609,135300,308560600,33400,33400,33400,33400,0
|
|
20230609,135200,308560600,33400,33400,33400,33400,0
|
|
20230609,135100,308560600,33400,33400,33400,33400,442
|
|
20230609,135000,293797800,33400,33400,33400,33400,0
|
|
20230609,134900,293797800,33400,33400,33400,33400,0
|
|
20230609,134800,293797800,33400,33400,33400,33400,100
|
|
20230609,134700,290457800,33350,33350,33350,33350,0
|
|
20230609,134600,290457800,33350,33350,33350,33350,0
|
|
20230609,134500,290457800,33350,33350,33350,33350,0
|
|
20230609,134400,290457800,33350,33400,33400,33350,13
|
|
20230609,134300,290023650,33350,33350,33350,33350,0
|
|
20230609,134200,290023650,33350,33350,33350,33350,0
|
|
20230609,134100,290023650,33350,33350,33350,33350,0
|
|
20230609,134000,290023650,33350,33350,33350,33350,9
|
|
20230609,133900,289723500,33350,33350,33350,33350,0
|
|
20230609,133800,289723500,33350,33350,33350,33350,0
|
|
20230609,133700,289723500,33350,33350,33350,33350,0
|
|
20230609,133600,289723500,33350,33350,33350,33350,0
|
|
20230609,133500,289723500,33350,33350,33350,33350,0
|
|
20230609,133400,289723500,33350,33350,33350,33350,60
|
|
20230609,133300,287722500,33400,33400,33400,33400,0
|
|
20230609,133200,287722500,33400,33400,33400,33400,0
|
|
20230609,133100,287722500,33400,33400,33400,33400,0
|
|
20230609,133000,287722500,33400,33400,33400,33400,0
|
|
20230609,132900,287722500,33400,33400,33400,33400,35
|
|
20230609,132800,286553500,33400,33400,33400,33400,0
|
|
20230609,132700,286553500,33400,33400,33400,33400,0
|
|
20230609,132600,286553500,33400,33400,33400,33400,0
|
|
20230609,132500,286553500,33400,33400,33400,33400,0
|
|
20230609,132400,286553500,33400,33400,33400,33400,0
|
|
20230609,132300,286553500,33400,33400,33400,33400,317
|
|
20230609,132200,275965700,33450,33450,33450,33450,20
|
|
20230609,132100,275296700,33450,33450,33450,33450,0
|
|
20230609,132000,275296700,33450,33450,33450,33450,0
|
|
20230609,131900,275296700,33450,33450,33450,33450,91
|
|
20230609,131800,272252750,33400,33400,33400,33400,0
|
|
20230609,131700,272252750,33400,33400,33400,33400,414
|
|
20230609,131600,258425150,33400,33400,33400,33400,0
|
|
20230609,131500,258425150,33400,33400,33400,33400,0
|
|
20230609,131400,258425150,33400,33400,33400,33400,0
|
|
20230609,131300,258425150,33400,33400,33400,33400,10
|
|
20230609,131200,258091150,33350,33350,33350,33350,0
|
|
20230609,131100,258091150,33350,33350,33350,33350,3
|
|
20230609,131000,257991100,33350,33350,33350,33350,5
|
|
20230609,130900,257824350,33350,33400,33400,33300,386
|
|
20230609,130800,244932750,33300,33300,33300,33300,3
|
|
20230609,130700,244832850,33300,33300,33300,33300,2
|
|
20230609,130600,244766250,33300,33300,33300,33300,3
|
|
20230609,130500,244666350,33300,33300,33300,33300,15
|
|
20230609,130400,244166850,33300,33300,33400,33300,3
|
|
20230609,130300,244066850,33300,33300,33300,33300,3
|
|
20230609,130200,243966950,33300,33300,33400,33300,12
|
|
20230609,130100,243566350,33300,33350,33350,33300,138
|
|
20230609,130000,238964100,33350,33350,33350,33350,0
|
|
20230609,125900,238964100,33350,33350,33350,33350,50
|
|
20230609,125800,237296600,33350,33350,33350,33350,0
|
|
20230609,125700,237296600,33350,33350,33350,33350,0
|
|
20230609,125600,237296600,33350,33350,33350,33350,0
|
|
20230609,125500,237296600,33350,33350,33350,33350,0
|
|
20230609,125400,237296600,33350,33350,33350,33350,0
|
|
20230609,125300,237296600,33350,33350,33350,33350,13
|
|
20230609,125200,236863050,33350,33350,33350,33350,0
|
|
20230609,125100,236863050,33350,33350,33350,33350,0
|
|
20230609,125000,236863050,33350,33350,33350,33350,0
|
|
20230609,124900,236863050,33350,33350,33350,33350,25
|
|
20230609,124800,236029300,33400,33400,33400,33400,0
|
|
20230609,124700,236029300,33400,33400,33400,33400,0
|
|
20230609,124600,236029300,33400,33400,33400,33400,0
|
|
20230609,124500,236029300,33400,33400,33400,33400,0
|
|
20230609,124400,236029300,33400,33400,33400,33400,0
|
|
20230609,124300,236029300,33400,33400,33400,33400,0
|
|
20230609,124200,236029300,33400,33400,33400,33400,0
|
|
20230609,124100,236029300,33400,33400,33400,33400,0
|
|
20230609,124000,236029300,33400,33400,33400,33400,0
|
|
20230609,123900,236029300,33400,33400,33400,33400,0
|
|
20230609,123800,236029300,33400,33400,33400,33400,0
|
|
20230609,123700,236029300,33400,33400,33400,33400,0
|
|
20230609,123600,236029300,33400,33400,33400,33400,0
|
|
20230609,123500,236029300,33400,33400,33400,33400,0
|
|
20230609,123400,236029300,33400,33400,33400,33400,0
|
|
20230609,123300,236029300,33400,33400,33400,33400,0
|
|
20230609,123200,236029300,33400,33400,33400,33400,0
|
|
20230609,123100,236029300,33400,33400,33400,33400,0
|
|
20230609,123000,236029300,33400,33400,33400,33400,40
|
|
20230609,122900,234693300,33350,33350,33350,33350,0
|
|
20230609,122800,234693300,33350,33350,33350,33350,0
|
|
20230609,122700,234693300,33350,33350,33350,33350,0
|
|
20230609,122600,234693300,33350,33350,33350,33350,0
|
|
20230609,122500,234693300,33350,33350,33350,33350,174
|
|
20230609,122400,228890400,33350,33350,33350,33350,1
|
|
20230609,122300,228857050,33300,33300,33300,33300,0
|
|
20230609,122200,228857050,33300,33300,33300,33300,0
|
|
20230609,122100,228857050,33300,33300,33300,33300,0
|
|
20230609,122000,228857050,33300,33300,33300,33300,0
|
|
20230609,121900,228857050,33300,33300,33300,33300,0
|
|
20230609,121800,228857050,33300,33300,33300,33300,0
|
|
20230609,121700,228857050,33300,33300,33300,33300,0
|
|
20230609,121600,228857050,33300,33300,33300,33300,0
|
|
20230609,121500,228857050,33300,33300,33300,33300,2
|
|
20230609,121400,228790450,33300,33300,33300,33300,14
|
|
20230609,121300,228324250,33300,33300,33300,33300,0
|
|
20230609,121200,228324250,33300,33300,33300,33300,0
|
|
20230609,121100,228324250,33300,33300,33300,33300,0
|
|
20230609,121000,228324250,33300,33300,33300,33300,0
|
|
20230609,120900,228324250,33300,33300,33300,33300,0
|
|
20230609,120800,228324250,33300,33300,33300,33300,0
|
|
20230609,120700,228324250,33300,33300,33300,33300,0
|
|
20230609,120600,228324250,33300,33300,33300,33300,0
|
|
20230609,120500,228324250,33300,33300,33300,33300,0
|
|
20230609,120400,228324250,33300,33300,33300,33300,0
|
|
20230609,120300,228324250,33300,33350,33350,33300,282
|
|
20230609,120200,218933450,33350,33350,33350,33350,110
|
|
20230609,120100,215264950,33400,33400,33400,33400,0
|
|
20230609,120000,215264950,33400,33400,33400,33400,0
|
|
20230609,115900,215264950,33400,33400,33400,33400,0
|
|
20230609,115800,215264950,33400,33400,33400,33400,0
|
|
20230609,115700,215264950,33400,33400,33400,33400,0
|
|
20230609,115600,215264950,33400,33400,33400,33350,193
|
|
20230609,115500,208818800,33450,33450,33450,33450,0
|
|
20230609,115400,208818800,33450,33450,33450,33450,1
|
|
20230609,115300,208785350,33400,33400,33400,33400,0
|
|
20230609,115200,208785350,33400,33400,33400,33400,0
|
|
20230609,115100,208785350,33400,33450,33450,33400,55
|
|
20230609,115000,206945850,33450,33450,33450,33450,0
|
|
20230609,114900,206945850,33450,33450,33450,33450,1
|
|
20230609,114800,206912400,33400,33400,33400,33400,0
|
|
20230609,114700,206912400,33400,33400,33400,33400,20
|
|
20230609,114600,206244400,33400,33400,33400,33400,0
|
|
20230609,114500,206244400,33400,33400,33400,33400,0
|
|
20230609,114400,206244400,33400,33400,33400,33400,0
|
|
20230609,114300,206244400,33400,33400,33400,33400,3
|
|
20230609,114200,206144200,33400,33400,33400,33400,0
|
|
20230609,114100,206144200,33400,33400,33400,33400,0
|
|
20230609,114000,206144200,33400,33400,33400,33400,0
|
|
20230609,113900,206144200,33400,33400,33400,33400,0
|
|
20230609,113800,206144200,33400,33400,33400,33400,0
|
|
20230609,113700,206144200,33400,33400,33400,33400,0
|
|
20230609,113600,206144200,33400,33400,33400,33400,0
|
|
20230609,113500,206144200,33400,33400,33400,33400,0
|
|
20230609,113400,206144200,33400,33400,33400,33400,0
|
|
20230609,113300,206144200,33400,33400,33400,33400,350
|
|
20230609,113200,194454200,33300,33300,33300,33300,0
|
|
20230609,113100,194454200,33300,33300,33300,33300,0
|
|
20230609,113000,194454200,33300,33300,33300,33300,4
|
|
20230609,112900,194321000,33300,33300,33300,33300,0
|
|
20230609,112800,194321000,33300,33300,33300,33300,0
|
|
20230609,112700,194321000,33300,33300,33300,33300,0
|
|
20230609,112600,194321000,33300,33300,33300,33300,0
|
|
20230609,112500,194321000,33300,33300,33300,33300,0
|
|
20230609,112400,194321000,33300,33300,33300,33300,0
|
|
20230609,112300,194321000,33300,33300,33300,33300,0
|
|
20230609,112200,194321000,33300,33300,33300,33300,7
|
|
20230609,112100,194087900,33300,33300,33300,33300,0
|
|
20230609,112000,194087900,33300,33300,33300,33300,11
|
|
20230609,111900,193721600,33350,33350,33350,33350,0
|
|
20230609,111800,193721600,33350,33350,33350,33350,0
|
|
20230609,111700,193721600,33350,33350,33350,33350,0
|
|
20230609,111600,193721600,33350,33350,33350,33350,0
|
|
20230609,111500,193721600,33350,33350,33350,33350,0
|
|
20230609,111400,193721600,33350,33350,33350,33350,0
|
|
20230609,111300,193721600,33350,33350,33350,33350,0
|
|
20230609,111200,193721600,33350,33350,33350,33350,0
|
|
20230609,111100,193721600,33350,33350,33350,33350,3
|
|
20230609,111000,193621550,33350,33350,33350,33350,14
|
|
20230609,110900,193154650,33350,33350,33350,33350,9
|
|
20230609,110800,192854500,33350,33400,33400,33350,131
|
|
20230609,110700,188479350,33400,33400,33400,33400,0
|
|
20230609,110600,188479350,33400,33350,33400,33350,74
|
|
20230609,110500,186007850,33350,33350,33350,33350,1
|
|
20230609,110400,185974500,33350,33350,33350,33350,35
|
|
20230609,110300,184807250,33350,33350,33350,33350,0
|
|
20230609,110200,184807250,33350,33350,33350,33350,0
|
|
20230609,110100,184807250,33350,33350,33350,33350,10
|
|
20230609,110000,184473750,33350,33350,33350,33350,1
|
|
20230609,105900,184440400,33350,33350,33350,33350,0
|
|
20230609,105800,184440400,33350,33350,33350,33350,5
|
|
20230609,105700,184273650,33350,33350,33350,33350,0
|
|
20230609,105600,184273650,33350,33350,33350,33350,0
|
|
20230609,105500,184273650,33350,33350,33350,33350,5
|
|
20230609,105400,184106900,33300,33300,33300,33300,0
|
|
20230609,105300,184106900,33300,33300,33300,33300,0
|
|
20230609,105200,184106900,33300,33300,33300,33300,0
|
|
20230609,105100,184106900,33300,33300,33300,33300,1
|
|
20230609,105000,184073600,33300,33300,33300,33300,0
|
|
20230609,104900,184073600,33300,33300,33300,33300,0
|
|
20230609,104800,184073600,33300,33300,33300,33300,0
|
|
20230609,104700,184073600,33300,33300,33300,33300,0
|
|
20230609,104600,184073600,33300,33300,33300,33300,1
|
|
20230609,104500,184040300,33300,33300,33300,33300,0
|
|
20230609,104400,184040300,33300,33300,33300,33300,30
|
|
20230609,104300,183041300,33300,33300,33300,33300,0
|
|
20230609,104200,183041300,33300,33300,33300,33300,2
|
|
20230609,104100,182974700,33300,33300,33300,33300,5
|
|
20230609,104000,182808200,33300,33300,33300,33300,0
|
|
20230609,103900,182808200,33300,33300,33300,33300,54
|
|
20230609,103800,181010000,33300,33300,33300,33300,81
|
|
20230609,103700,178312700,33300,33300,33300,33300,0
|
|
20230609,103600,178312700,33300,33300,33300,33300,0
|
|
20230609,103500,178312700,33300,33300,33300,33300,0
|
|
20230609,103400,178312700,33300,33300,33300,33300,230
|
|
20230609,103300,170653700,33300,33300,33300,33300,264
|
|
20230609,103200,161862500,33300,33300,33300,33300,0
|
|
20230609,103100,161862500,33300,33300,33300,33300,130
|
|
20230609,103000,157533500,33200,33200,33200,33200,1
|
|
20230609,102900,157500300,33200,33200,33200,33200,0
|
|
20230609,102800,157500300,33200,33200,33200,33200,0
|
|
20230609,102700,157500300,33200,33200,33200,33200,0
|
|
20230609,102600,157500300,33200,33200,33200,33200,0
|
|
20230609,102500,157500300,33200,33200,33200,33200,0
|
|
20230609,102400,157500300,33200,33200,33200,33200,1
|
|
20230609,102300,157467100,33200,33200,33200,33200,0
|
|
20230609,102200,157467100,33200,33200,33200,33200,7
|
|
20230609,102100,157234700,33250,33250,33250,33250,0
|
|
20230609,102000,157234700,33250,33250,33250,33250,0
|
|
20230609,101900,157234700,33250,33250,33250,33250,0
|
|
20230609,101800,157234700,33250,33250,33250,33250,0
|
|
20230609,101700,157234700,33250,33250,33250,33250,0
|
|
20230609,101600,157234700,33250,33250,33250,33250,3
|
|
20230609,101500,157134950,33250,33250,33250,33250,0
|
|
20230609,101400,157134950,33250,33250,33250,33250,0
|
|
20230609,101300,157134950,33250,33250,33250,33250,27
|
|
20230609,101200,156237200,33250,33300,33350,33250,532
|
|
20230609,101100,138528200,33300,33300,33300,33300,0
|
|
20230609,101000,138528200,33300,33300,33300,33300,15
|
|
20230609,100900,138028700,33300,33300,33300,33300,91
|
|
20230609,100800,134998400,33300,33300,33300,33300,4
|
|
20230609,100700,134865200,33350,33400,33400,33350,128
|
|
20230609,100600,130590400,33450,33450,33450,33450,1
|
|
20230609,100500,130556950,33400,33400,33400,33400,0
|
|
20230609,100400,130556950,33400,33450,33450,33400,22
|
|
20230609,100300,129822050,33450,33450,33450,33450,0
|
|
20230609,100200,129822050,33450,33450,33450,33450,0
|
|
20230609,100100,129822050,33450,33450,33450,33450,0
|
|
20230609,100000,129822050,33450,33450,33450,33450,79
|
|
20230609,095900,127179500,33450,33450,33450,33450,0
|
|
20230609,095800,127179500,33450,33450,33450,33450,0
|
|
20230609,095700,127179500,33450,33450,33450,33450,0
|
|
20230609,095600,127179500,33450,33450,33450,33450,0
|
|
20230609,095500,127179500,33450,33400,33450,33400,46
|
|
20230609,095400,125642600,33400,33400,33400,33400,1
|
|
20230609,095300,125609200,33450,33450,33450,33450,0
|
|
20230609,095200,125609200,33450,33450,33450,33450,4
|
|
20230609,095100,125475400,33450,33450,33450,33450,263
|
|
20230609,095000,116678050,33450,33450,33450,33450,7
|
|
20230609,094900,116443900,33450,33450,33450,33450,31
|
|
20230609,094800,115406950,33450,33450,33450,33450,2
|
|
20230609,094700,115340050,33500,33500,33500,33500,0
|
|
20230609,094600,115340050,33500,33450,33500,33450,7
|
|
20230609,094500,115105750,33450,33450,33450,33450,2
|
|
20230609,094400,115038850,33450,33450,33450,33450,0
|
|
20230609,094300,115038850,33450,33500,33500,33450,16
|
|
20230609,094200,114503600,33450,33450,33450,33450,2
|
|
20230609,094100,114436700,33500,33400,33500,33400,225
|
|
20230609,094000,106911450,33500,33500,33500,33500,0
|
|
20230609,093900,106911450,33500,33500,33500,33500,0
|
|
20230609,093800,106911450,33500,33500,33500,33500,0
|
|
20230609,093700,106911450,33500,33500,33500,33500,0
|
|
20230609,093600,106911450,33500,33500,33500,33500,125
|
|
20230609,093500,102723950,33500,33500,33500,33500,1
|
|
20230609,093400,102690450,33500,33500,33500,33500,62
|
|
20230609,093300,100613450,33500,33500,33500,33500,206
|
|
20230609,093200,93712450,33550,33550,33550,33550,0
|
|
20230609,093100,93712450,33550,33550,33600,33550,105
|
|
20230609,093000,90189100,33600,33600,33600,33600,71
|
|
20230609,092900,87803500,33600,33550,33600,33550,10
|
|
20230609,092800,87467550,33600,33600,33600,33600,259
|
|
20230609,092700,78765150,33600,33600,33600,33600,50
|
|
20230609,092600,77085150,33550,33550,33550,33550,31
|
|
20230609,092500,76045100,33550,33550,33550,33550,100
|
|
20230609,092400,72690100,33500,33450,33500,33450,254
|
|
20230609,092300,64186100,33400,33400,33400,33400,13
|
|
20230609,092200,63751900,33400,33400,33400,33400,5
|
|
20230609,092100,63584900,33400,33450,33450,33400,149
|
|
20230609,092000,58602700,33450,33450,33450,33450,0
|
|
20230609,091900,58602700,33450,33450,33450,33450,0
|
|
20230609,091800,58602700,33450,33450,33450,33450,1
|
|
20230609,091700,58569250,33500,33400,33500,33400,68
|
|
20230609,091600,56293450,33350,33400,33400,33350,15
|
|
20230609,091500,55793150,33350,33350,33350,33350,13
|
|
20230609,091400,55359600,33350,33350,33350,33350,0
|
|
20230609,091300,55359600,33350,33350,33350,33350,2
|
|
20230609,091200,55292900,33300,33300,33300,33300,19
|
|
20230609,091100,54660200,33250,33200,33250,33200,40
|
|
20230609,091000,53332050,33100,33050,33100,33050,221
|
|
20230609,090900,46027100,33200,33050,33200,32900,957
|
|
20230609,090800,14431050,33200,33200,33200,33200,0
|
|
20230609,090700,14431050,33200,33200,33200,33200,2
|
|
20230609,090600,14364650,33200,33200,33200,33200,0
|
|
20230609,090500,14364650,33200,33200,33200,33200,2
|
|
20230609,090400,14298250,33250,33050,33250,33050,288
|
|
20230609,090300,4726150,33050,33050,33050,33050,58
|
|
20230609,090200,2809250,33050,33050,33050,33050,0
|
|
20230609,090100,2809250,33050,33050,33050,33050,0
|
|
20230609,090000,2809250,33050,33050,33050,33050,85
|