802 lines
42 KiB
CSV
802 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230609,221900,4384289500,23650,23650,23650,23650,5402
|
|
20230609,221800,4384289500,23650,23650,23650,23650,0
|
|
20230609,221700,4384289500,23650,23650,23650,23650,0
|
|
20230609,221600,4384289500,23650,23650,23650,23650,0
|
|
20230609,221500,4384289500,23650,23650,23650,23650,0
|
|
20230609,221400,4384289500,23650,23650,23650,23650,0
|
|
20230609,221300,4384289500,23650,23650,23650,23650,0
|
|
20230609,221200,4384289500,23650,23650,23650,23650,0
|
|
20230609,221100,4384289500,23650,23650,23650,23650,0
|
|
20230609,221000,4384289500,23650,23650,23650,23650,0
|
|
20230609,220900,4384289500,23650,23650,23650,23650,0
|
|
20230609,220800,4384289500,23650,23650,23650,23650,0
|
|
20230609,220700,4384289500,23650,23650,23650,23650,0
|
|
20230609,220600,4384289500,23650,23650,23650,23650,0
|
|
20230609,220500,4384289500,23650,23650,23650,23650,0
|
|
20230609,220400,4384289500,23650,23650,23650,23650,0
|
|
20230609,220300,4384289500,23650,23650,23650,23650,0
|
|
20230609,220200,4384289500,23650,23650,23650,23650,0
|
|
20230609,220100,4384289500,23650,23650,23650,23650,0
|
|
20230609,220000,4384289500,23650,23650,23650,23650,0
|
|
20230609,215900,4384289500,23650,23650,23650,23650,0
|
|
20230609,215800,4384289500,23650,23650,23650,23650,0
|
|
20230609,215700,4384289500,23650,23650,23650,23650,0
|
|
20230609,215600,4384289500,23650,23650,23650,23650,0
|
|
20230609,215500,4384289500,23650,23650,23650,23650,0
|
|
20230609,215400,4384289500,23650,23650,23650,23650,0
|
|
20230609,215300,4384289500,23650,23650,23650,23650,0
|
|
20230609,215200,4384289500,23650,23650,23650,23650,0
|
|
20230609,215100,4384289500,23650,23650,23650,23650,0
|
|
20230609,215000,4384289500,23650,23650,23650,23650,0
|
|
20230609,214900,4384289500,23650,23650,23650,23650,5402
|
|
20230609,214800,4384289500,23650,23650,23650,23650,0
|
|
20230609,214700,4384289500,23650,23650,23650,23650,0
|
|
20230609,214600,4384289500,23650,23650,23650,23650,0
|
|
20230609,214500,4384289500,23650,23650,23650,23650,0
|
|
20230609,214400,4384289500,23650,23650,23650,23650,0
|
|
20230609,214300,4384289500,23650,23650,23650,23650,0
|
|
20230609,214200,4384289500,23650,23650,23650,23650,0
|
|
20230609,214100,4384289500,23650,23650,23650,23650,0
|
|
20230609,214000,4384289500,23650,23650,23650,23650,0
|
|
20230609,213900,4384289500,23650,23650,23650,23650,0
|
|
20230609,213800,4384289500,23650,23650,23650,23650,0
|
|
20230609,213700,4384289500,23650,23650,23650,23650,0
|
|
20230609,213600,4384289500,23650,23650,23650,23650,0
|
|
20230609,213500,4384289500,23650,23650,23650,23650,0
|
|
20230609,213400,4384289500,23650,23650,23650,23650,0
|
|
20230609,213300,4384289500,23650,23650,23650,23650,0
|
|
20230609,213200,4384289500,23650,23650,23650,23650,0
|
|
20230609,213100,4384289500,23650,23650,23650,23650,0
|
|
20230609,213000,4384289500,23650,23650,23650,23650,0
|
|
20230609,212900,4384289500,23650,23650,23650,23650,0
|
|
20230609,212800,4384289500,23650,23650,23650,23650,0
|
|
20230609,212700,4384289500,23650,23650,23650,23650,0
|
|
20230609,212600,4384289500,23650,23650,23650,23650,0
|
|
20230609,212500,4384289500,23650,23650,23650,23650,0
|
|
20230609,212400,4384289500,23650,23650,23650,23650,0
|
|
20230609,212300,4384289500,23650,23650,23650,23650,0
|
|
20230609,212200,4384289500,23650,23650,23650,23650,0
|
|
20230609,212100,4384289500,23650,23650,23650,23650,0
|
|
20230609,212000,4384289500,23650,23650,23650,23650,0
|
|
20230609,211900,4384289500,23650,23650,23650,23650,5402
|
|
20230609,211800,4384289500,23650,23650,23650,23650,0
|
|
20230609,211700,4384289500,23650,23650,23650,23650,0
|
|
20230609,211600,4384289500,23650,23650,23650,23650,0
|
|
20230609,211500,4384289500,23650,23650,23650,23650,0
|
|
20230609,211400,4384289500,23650,23650,23650,23650,0
|
|
20230609,211300,4384289500,23650,23650,23650,23650,0
|
|
20230609,211200,4384289500,23650,23650,23650,23650,0
|
|
20230609,211100,4384289500,23650,23650,23650,23650,0
|
|
20230609,211000,4384289500,23650,23650,23650,23650,0
|
|
20230609,210900,4384289500,23650,23650,23650,23650,0
|
|
20230609,210800,4384289500,23650,23650,23650,23650,0
|
|
20230609,210700,4384289500,23650,23650,23650,23650,0
|
|
20230609,210600,4384289500,23650,23650,23650,23650,0
|
|
20230609,210500,4384289500,23650,23650,23650,23650,0
|
|
20230609,210400,4384289500,23650,23650,23650,23650,0
|
|
20230609,210300,4384289500,23650,23650,23650,23650,0
|
|
20230609,210200,4384289500,23650,23650,23650,23650,0
|
|
20230609,210100,4384289500,23650,23650,23650,23650,0
|
|
20230609,210000,4384289500,23650,23650,23650,23650,0
|
|
20230609,205900,4384289500,23650,23650,23650,23650,0
|
|
20230609,205800,4384289500,23650,23650,23650,23650,0
|
|
20230609,205700,4384289500,23650,23650,23650,23650,0
|
|
20230609,205600,4384289500,23650,23650,23650,23650,0
|
|
20230609,205500,4384289500,23650,23650,23650,23650,0
|
|
20230609,205400,4384289500,23650,23650,23650,23650,0
|
|
20230609,205300,4384289500,23650,23650,23650,23650,0
|
|
20230609,205200,4384289500,23650,23650,23650,23650,0
|
|
20230609,205100,4384289500,23650,23650,23650,23650,0
|
|
20230609,205000,4384289500,23650,23650,23650,23650,0
|
|
20230609,204900,4384289500,23650,23650,23650,23650,5402
|
|
20230609,204800,4384289500,23650,23650,23650,23650,0
|
|
20230609,204700,4384289500,23650,23650,23650,23650,0
|
|
20230609,204600,4384289500,23650,23650,23650,23650,0
|
|
20230609,204500,4384289500,23650,23650,23650,23650,0
|
|
20230609,204400,4384289500,23650,23650,23650,23650,0
|
|
20230609,204300,4384289500,23650,23650,23650,23650,0
|
|
20230609,204200,4384289500,23650,23650,23650,23650,0
|
|
20230609,204100,4384289500,23650,23650,23650,23650,0
|
|
20230609,204000,4384289500,23650,23650,23650,23650,0
|
|
20230609,203900,4384289500,23650,23650,23650,23650,0
|
|
20230609,203800,4384289500,23650,23650,23650,23650,0
|
|
20230609,203700,4384289500,23650,23650,23650,23650,0
|
|
20230609,203600,4384289500,23650,23650,23650,23650,0
|
|
20230609,203500,4384289500,23650,23650,23650,23650,0
|
|
20230609,203400,4384289500,23650,23650,23650,23650,0
|
|
20230609,203300,4384289500,23650,23650,23650,23650,0
|
|
20230609,203200,4384289500,23650,23650,23650,23650,0
|
|
20230609,203100,4384289500,23650,23650,23650,23650,0
|
|
20230609,203000,4384289500,23650,23650,23650,23650,0
|
|
20230609,202900,4384289500,23650,23650,23650,23650,0
|
|
20230609,202800,4384289500,23650,23650,23650,23650,0
|
|
20230609,202700,4384289500,23650,23650,23650,23650,0
|
|
20230609,202600,4384289500,23650,23650,23650,23650,0
|
|
20230609,202500,4384289500,23650,23650,23650,23650,0
|
|
20230609,202400,4384289500,23650,23650,23650,23650,0
|
|
20230609,202300,4384289500,23650,23650,23650,23650,0
|
|
20230609,202200,4384289500,23650,23650,23650,23650,0
|
|
20230609,202100,4384289500,23650,23650,23650,23650,0
|
|
20230609,202000,4384289500,23650,23650,23650,23650,0
|
|
20230609,201900,4384289500,23650,23650,23650,23650,5402
|
|
20230609,201800,4384289500,23650,23650,23650,23650,0
|
|
20230609,201700,4384289500,23650,23650,23650,23650,0
|
|
20230609,201600,4384289500,23650,23650,23650,23650,0
|
|
20230609,201500,4384289500,23650,23650,23650,23650,0
|
|
20230609,201400,4384289500,23650,23650,23650,23650,0
|
|
20230609,201300,4384289500,23650,23650,23650,23650,0
|
|
20230609,201200,4384289500,23650,23650,23650,23650,0
|
|
20230609,201100,4384289500,23650,23650,23650,23650,0
|
|
20230609,201000,4384289500,23650,23650,23650,23650,0
|
|
20230609,200900,4384289500,23650,23650,23650,23650,0
|
|
20230609,200800,4384289500,23650,23650,23650,23650,0
|
|
20230609,200700,4384289500,23650,23650,23650,23650,0
|
|
20230609,200600,4384289500,23650,23650,23650,23650,0
|
|
20230609,200500,4384289500,23650,23650,23650,23650,0
|
|
20230609,200400,4384289500,23650,23650,23650,23650,0
|
|
20230609,200300,4384289500,23650,23650,23650,23650,0
|
|
20230609,200200,4384289500,23650,23650,23650,23650,0
|
|
20230609,200100,4384289500,23650,23650,23650,23650,0
|
|
20230609,200000,4384289500,23650,23650,23650,23650,0
|
|
20230609,195900,4384289500,23650,23650,23650,23650,0
|
|
20230609,195800,4384289500,23650,23650,23650,23650,0
|
|
20230609,195700,4384289500,23650,23650,23650,23650,0
|
|
20230609,195600,4384289500,23650,23650,23650,23650,0
|
|
20230609,195500,4384289500,23650,23650,23650,23650,0
|
|
20230609,195400,4384289500,23650,23650,23650,23650,0
|
|
20230609,195300,4384289500,23650,23650,23650,23650,0
|
|
20230609,195200,4384289500,23650,23650,23650,23650,0
|
|
20230609,195100,4384289500,23650,23650,23650,23650,0
|
|
20230609,195000,4384289500,23650,23650,23650,23650,0
|
|
20230609,194900,4384289500,23650,23650,23650,23650,5402
|
|
20230609,194800,4384289500,23650,23650,23650,23650,0
|
|
20230609,194700,4384289500,23650,23650,23650,23650,0
|
|
20230609,194600,4384289500,23650,23650,23650,23650,0
|
|
20230609,194500,4384289500,23650,23650,23650,23650,0
|
|
20230609,194400,4384289500,23650,23650,23650,23650,0
|
|
20230609,194300,4384289500,23650,23650,23650,23650,0
|
|
20230609,194200,4384289500,23650,23650,23650,23650,0
|
|
20230609,194100,4384289500,23650,23650,23650,23650,0
|
|
20230609,194000,4384289500,23650,23650,23650,23650,0
|
|
20230609,193900,4384289500,23650,23650,23650,23650,0
|
|
20230609,193800,4384289500,23650,23650,23650,23650,0
|
|
20230609,193700,4384289500,23650,23650,23650,23650,0
|
|
20230609,193600,4384289500,23650,23650,23650,23650,0
|
|
20230609,193500,4384289500,23650,23650,23650,23650,0
|
|
20230609,193400,4384289500,23650,23650,23650,23650,0
|
|
20230609,193300,4384289500,23650,23650,23650,23650,0
|
|
20230609,193200,4384289500,23650,23650,23650,23650,0
|
|
20230609,193100,4384289500,23650,23650,23650,23650,0
|
|
20230609,193000,4384289500,23650,23650,23650,23650,0
|
|
20230609,192900,4384289500,23650,23650,23650,23650,0
|
|
20230609,192800,4384289500,23650,23650,23650,23650,0
|
|
20230609,192700,4384289500,23650,23650,23650,23650,0
|
|
20230609,192600,4384289500,23650,23650,23650,23650,0
|
|
20230609,192500,4384289500,23650,23650,23650,23650,0
|
|
20230609,192400,4384289500,23650,23650,23650,23650,0
|
|
20230609,192300,4384289500,23650,23650,23650,23650,0
|
|
20230609,192200,4384289500,23650,23650,23650,23650,0
|
|
20230609,192100,4384289500,23650,23650,23650,23650,0
|
|
20230609,192000,4384289500,23650,23650,23650,23650,0
|
|
20230609,191900,4384289500,23650,23650,23650,23650,5402
|
|
20230609,191800,4384289500,23650,23650,23650,23650,0
|
|
20230609,191700,4384289500,23650,23650,23650,23650,0
|
|
20230609,191600,4384289500,23650,23650,23650,23650,0
|
|
20230609,191500,4384289500,23650,23650,23650,23650,0
|
|
20230609,191400,4384289500,23650,23650,23650,23650,0
|
|
20230609,191300,4384289500,23650,23650,23650,23650,0
|
|
20230609,191200,4384289500,23650,23650,23650,23650,0
|
|
20230609,191100,4384289500,23650,23650,23650,23650,0
|
|
20230609,191000,4384289500,23650,23650,23650,23650,0
|
|
20230609,190900,4384289500,23650,23650,23650,23650,0
|
|
20230609,190800,4384289500,23650,23650,23650,23650,0
|
|
20230609,190700,4384289500,23650,23650,23650,23650,0
|
|
20230609,190600,4384289500,23650,23650,23650,23650,0
|
|
20230609,190500,4384289500,23650,23650,23650,23650,0
|
|
20230609,190400,4384289500,23650,23650,23650,23650,0
|
|
20230609,190300,4384289500,23650,23650,23650,23650,0
|
|
20230609,190200,4384289500,23650,23650,23650,23650,0
|
|
20230609,190100,4384289500,23650,23650,23650,23650,0
|
|
20230609,190000,4384289500,23650,23650,23650,23650,0
|
|
20230609,185900,4384289500,23650,23650,23650,23650,0
|
|
20230609,185800,4384289500,23650,23650,23650,23650,0
|
|
20230609,185700,4384289500,23650,23650,23650,23650,0
|
|
20230609,185600,4384289500,23650,23650,23650,23650,0
|
|
20230609,185500,4384289500,23650,23650,23650,23650,0
|
|
20230609,185400,4384289500,23650,23650,23650,23650,0
|
|
20230609,185300,4384289500,23650,23650,23650,23650,0
|
|
20230609,185200,4384289500,23650,23650,23650,23650,0
|
|
20230609,185100,4384289500,23650,23650,23650,23650,0
|
|
20230609,185000,4384289500,23650,23650,23650,23650,0
|
|
20230609,184900,4384289500,23650,23650,23650,23650,5402
|
|
20230609,184800,4384289500,23650,23650,23650,23650,0
|
|
20230609,184700,4384289500,23650,23650,23650,23650,0
|
|
20230609,184600,4384289500,23650,23650,23650,23650,0
|
|
20230609,184500,4384289500,23650,23650,23650,23650,0
|
|
20230609,184400,4384289500,23650,23650,23650,23650,0
|
|
20230609,184300,4384289500,23650,23650,23650,23650,0
|
|
20230609,184200,4384289500,23650,23650,23650,23650,0
|
|
20230609,184100,4384289500,23650,23650,23650,23650,0
|
|
20230609,184000,4384289500,23650,23650,23650,23650,0
|
|
20230609,183900,4384289500,23650,23650,23650,23650,0
|
|
20230609,183800,4384289500,23650,23650,23650,23650,0
|
|
20230609,183700,4384289500,23650,23650,23650,23650,0
|
|
20230609,183600,4384289500,23650,23650,23650,23650,0
|
|
20230609,183500,4384289500,23650,23650,23650,23650,0
|
|
20230609,183400,4384289500,23650,23650,23650,23650,0
|
|
20230609,183300,4384289500,23650,23650,23650,23650,0
|
|
20230609,183200,4384289500,23650,23650,23650,23650,0
|
|
20230609,183100,4384289500,23650,23650,23650,23650,0
|
|
20230609,183000,4384289500,23650,23650,23650,23650,0
|
|
20230609,182900,4384289500,23650,23650,23650,23650,0
|
|
20230609,182800,4384289500,23650,23650,23650,23650,0
|
|
20230609,182700,4384289500,23650,23650,23650,23650,0
|
|
20230609,182600,4384289500,23650,23650,23650,23650,0
|
|
20230609,182500,4384289500,23650,23650,23650,23650,0
|
|
20230609,182400,4384289500,23650,23650,23650,23650,0
|
|
20230609,182300,4384289500,23650,23650,23650,23650,0
|
|
20230609,182200,4384289500,23650,23650,23650,23650,0
|
|
20230609,182100,4384289500,23650,23650,23650,23650,0
|
|
20230609,182000,4384289500,23650,23650,23650,23650,0
|
|
20230609,181900,4384289500,23650,23650,23650,23650,5402
|
|
20230609,181800,4384289500,23650,23650,23650,23650,0
|
|
20230609,181700,4384289500,23650,23650,23650,23650,0
|
|
20230609,181600,4384289500,23650,23650,23650,23650,0
|
|
20230609,181500,4384289500,23650,23650,23650,23650,0
|
|
20230609,181400,4384289500,23650,23650,23650,23650,0
|
|
20230609,181300,4384289500,23650,23650,23650,23650,0
|
|
20230609,181200,4384289500,23650,23650,23650,23650,0
|
|
20230609,181100,4384289500,23650,23650,23650,23650,0
|
|
20230609,181000,4384289500,23650,23650,23650,23650,0
|
|
20230609,180900,4384289500,23650,23650,23650,23650,0
|
|
20230609,180800,4384289500,23650,23650,23650,23650,0
|
|
20230609,180700,4384289500,23650,23650,23650,23650,0
|
|
20230609,180600,4384289500,23650,23650,23650,23650,0
|
|
20230609,180500,4384289500,23650,23650,23650,23650,0
|
|
20230609,180400,4384289500,23650,23650,23650,23650,0
|
|
20230609,180300,4384289500,23650,23650,23650,23650,0
|
|
20230609,180200,4384289500,23650,23650,23650,23650,0
|
|
20230609,180100,4384289500,23650,23650,23650,23650,0
|
|
20230609,180000,4384289500,23650,23650,23650,23650,0
|
|
20230609,175900,4384289500,23650,23650,23650,23650,0
|
|
20230609,175800,4384289500,23650,23650,23650,23650,0
|
|
20230609,175700,4384289500,23650,23650,23650,23650,0
|
|
20230609,175600,4384289500,23650,23650,23650,23650,0
|
|
20230609,175500,4384289500,23650,23650,23650,23650,0
|
|
20230609,175400,4384289500,23650,23650,23650,23650,0
|
|
20230609,175300,4384289500,23650,23650,23650,23650,0
|
|
20230609,175200,4384289500,23650,23650,23650,23650,0
|
|
20230609,175100,4384289500,23650,23650,23650,23650,0
|
|
20230609,175000,4384289500,23650,23650,23650,23650,0
|
|
20230609,174900,4384289500,23650,23650,23650,23650,5402
|
|
20230609,174800,4384289500,23650,23650,23650,23650,0
|
|
20230609,174700,4384289500,23650,23650,23650,23650,0
|
|
20230609,174600,4384289500,23650,23650,23650,23650,0
|
|
20230609,174500,4384289500,23650,23650,23650,23650,0
|
|
20230609,174400,4384289500,23650,23650,23650,23650,0
|
|
20230609,174300,4384289500,23650,23650,23650,23650,0
|
|
20230609,174200,4384289500,23650,23650,23650,23650,0
|
|
20230609,174100,4384289500,23650,23650,23650,23650,0
|
|
20230609,174000,4384289500,23650,23650,23650,23650,0
|
|
20230609,173900,4384289500,23650,23650,23650,23650,0
|
|
20230609,173800,4384289500,23650,23650,23650,23650,0
|
|
20230609,173700,4384289500,23650,23650,23650,23650,0
|
|
20230609,173600,4384289500,23650,23650,23650,23650,0
|
|
20230609,173500,4384289500,23650,23650,23650,23650,0
|
|
20230609,173400,4384289500,23650,23650,23650,23650,0
|
|
20230609,173300,4384289500,23650,23650,23650,23650,0
|
|
20230609,173200,4384289500,23650,23650,23650,23650,0
|
|
20230609,173100,4384289500,23650,23650,23650,23650,0
|
|
20230609,173000,4384289500,23650,23650,23650,23650,0
|
|
20230609,172900,4384289500,23650,23650,23650,23650,0
|
|
20230609,172800,4384289500,23650,23650,23650,23650,0
|
|
20230609,172700,4384289500,23650,23650,23650,23650,0
|
|
20230609,172600,4384289500,23650,23650,23650,23650,0
|
|
20230609,172500,4384289500,23650,23650,23650,23650,0
|
|
20230609,172400,4384289500,23650,23650,23650,23650,0
|
|
20230609,172300,4384289500,23650,23650,23650,23650,0
|
|
20230609,172200,4384289500,23650,23650,23650,23650,0
|
|
20230609,172100,4384289500,23650,23650,23650,23650,0
|
|
20230609,172000,4384289500,23650,23650,23650,23650,0
|
|
20230609,171900,4384289500,23650,23650,23650,23650,5402
|
|
20230609,171800,4384289500,23650,23650,23650,23650,0
|
|
20230609,171700,4384289500,23650,23650,23650,23650,0
|
|
20230609,171600,4384289500,23650,23650,23650,23650,0
|
|
20230609,171500,4384289500,23650,23650,23650,23650,0
|
|
20230609,171400,4384289500,23650,23650,23650,23650,0
|
|
20230609,171300,4384289500,23650,23650,23650,23650,0
|
|
20230609,171200,4384289500,23650,23650,23650,23650,0
|
|
20230609,171100,4384289500,23650,23650,23650,23650,0
|
|
20230609,171000,4384289500,23650,23650,23650,23650,0
|
|
20230609,170900,4384289500,23650,23650,23650,23650,0
|
|
20230609,170800,4384289500,23650,23650,23650,23650,0
|
|
20230609,170700,4384289500,23650,23650,23650,23650,0
|
|
20230609,170600,4384289500,23650,23650,23650,23650,0
|
|
20230609,170500,4384289500,23650,23650,23650,23650,0
|
|
20230609,170400,4384289500,23650,23650,23650,23650,0
|
|
20230609,170300,4384289500,23650,23650,23650,23650,0
|
|
20230609,170200,4384289500,23650,23650,23650,23650,0
|
|
20230609,170100,4384289500,23650,23650,23650,23650,0
|
|
20230609,170000,4384289500,23650,23650,23650,23650,0
|
|
20230609,165900,4384289500,23650,23650,23650,23650,0
|
|
20230609,165800,4384289500,23650,23650,23650,23650,0
|
|
20230609,165700,4384289500,23650,23650,23650,23650,0
|
|
20230609,165600,4384289500,23650,23650,23650,23650,0
|
|
20230609,165500,4384289500,23650,23650,23650,23650,0
|
|
20230609,165400,4384289500,23650,23650,23650,23650,0
|
|
20230609,165300,4384289500,23650,23650,23650,23650,0
|
|
20230609,165200,4384289500,23650,23650,23650,23650,0
|
|
20230609,165100,4384289500,23650,23650,23650,23650,0
|
|
20230609,165000,4384289500,23650,23650,23650,23650,0
|
|
20230609,164900,4384289500,23650,23650,23650,23650,5402
|
|
20230609,164800,4384289500,23650,23650,23650,23650,0
|
|
20230609,164700,4384289500,23650,23650,23650,23650,0
|
|
20230609,164600,4384289500,23650,23650,23650,23650,0
|
|
20230609,164500,4384289500,23650,23650,23650,23650,0
|
|
20230609,164400,4384289500,23650,23650,23650,23650,0
|
|
20230609,164300,4384289500,23650,23650,23650,23650,0
|
|
20230609,164200,4384289500,23650,23650,23650,23650,0
|
|
20230609,164100,4384289500,23650,23650,23650,23650,0
|
|
20230609,164000,4384289500,23650,23650,23650,23650,0
|
|
20230609,163900,4384289500,23650,23650,23650,23650,0
|
|
20230609,163800,4384289500,23650,23650,23650,23650,0
|
|
20230609,163700,4384289500,23650,23650,23650,23650,0
|
|
20230609,163600,4384289500,23650,23650,23650,23650,0
|
|
20230609,163500,4384289500,23650,23650,23650,23650,0
|
|
20230609,163400,4384289500,23650,23650,23650,23650,0
|
|
20230609,163300,4384289500,23650,23650,23650,23650,0
|
|
20230609,163200,4384289500,23650,23650,23650,23650,0
|
|
20230609,163100,4384289500,23650,23650,23650,23650,0
|
|
20230609,163000,4384289500,23650,23650,23650,23650,0
|
|
20230609,162900,4384289500,23650,23650,23650,23650,0
|
|
20230609,162800,4384289500,23650,23650,23650,23650,0
|
|
20230609,162700,4384289500,23650,23650,23650,23650,0
|
|
20230609,162600,4384289500,23650,23650,23650,23650,0
|
|
20230609,162500,4384289500,23650,23650,23650,23650,0
|
|
20230609,162400,4384289500,23650,23650,23650,23650,0
|
|
20230609,162300,4384289500,23650,23650,23650,23650,0
|
|
20230609,162200,4384289500,23650,23650,23650,23650,0
|
|
20230609,162100,4384289500,23650,23650,23650,23650,0
|
|
20230609,162000,4384289500,23650,23650,23650,23650,0
|
|
20230609,161900,4384289500,23650,23650,23650,23650,5402
|
|
20230609,161800,4384289500,23650,23650,23650,23650,0
|
|
20230609,161700,4384289500,23650,23650,23650,23650,0
|
|
20230609,161600,4384289500,23650,23650,23650,23650,0
|
|
20230609,161500,4384289500,23650,23650,23650,23650,0
|
|
20230609,161400,4384289500,23650,23650,23650,23650,0
|
|
20230609,161300,4384289500,23650,23650,23650,23650,0
|
|
20230609,161200,4384289500,23650,23650,23650,23650,0
|
|
20230609,161100,4384289500,23650,23650,23650,23650,0
|
|
20230609,161000,4384289500,23650,23650,23650,23650,0
|
|
20230609,160900,4384289500,23650,23650,23650,23650,0
|
|
20230609,160800,4384289500,23650,23650,23650,23650,0
|
|
20230609,160700,4384289500,23650,23650,23650,23650,0
|
|
20230609,160600,4384289500,23650,23650,23650,23650,0
|
|
20230609,160500,4384289500,23650,23650,23650,23650,0
|
|
20230609,160400,4384289500,23650,23650,23650,23650,0
|
|
20230609,160300,4384289500,23650,23650,23650,23650,0
|
|
20230609,160200,4384289500,23650,23650,23650,23650,0
|
|
20230609,160100,4384289500,23650,23650,23650,23650,0
|
|
20230609,160000,4384289500,23650,23650,23650,23650,0
|
|
20230609,155900,4384289500,23650,23650,23650,23650,0
|
|
20230609,155800,4384289500,23650,23650,23650,23650,0
|
|
20230609,155700,4384289500,23650,23650,23650,23650,0
|
|
20230609,155600,4384289500,23650,23650,23650,23650,0
|
|
20230609,155500,4384289500,23650,23650,23650,23650,0
|
|
20230609,155400,4384289500,23650,23650,23650,23650,0
|
|
20230609,155300,4384289500,23650,23650,23650,23650,0
|
|
20230609,155200,4384289500,23650,23650,23650,23650,0
|
|
20230609,155100,4384289500,23650,23650,23650,23650,0
|
|
20230609,155000,4384289500,23650,23650,23650,23650,0
|
|
20230609,154900,4384289500,23650,23650,23650,23650,5402
|
|
20230609,154800,4384289500,23650,23650,23650,23650,0
|
|
20230609,154700,4384289500,23650,23650,23650,23650,0
|
|
20230609,154600,4384289500,23650,23650,23650,23650,0
|
|
20230609,154500,4384289500,23650,23650,23650,23650,0
|
|
20230609,154400,4384289500,23650,23650,23650,23650,0
|
|
20230609,154300,4384289500,23650,23650,23650,23650,0
|
|
20230609,154200,4384289500,23650,23650,23650,23650,0
|
|
20230609,154100,4384289500,23650,23650,23650,23650,0
|
|
20230609,154000,4384289500,23650,23650,23650,23650,0
|
|
20230609,153900,4384289500,23650,23650,23650,23650,0
|
|
20230609,153800,4384289500,23650,23650,23650,23650,0
|
|
20230609,153700,4384289500,23650,23650,23650,23650,0
|
|
20230609,153600,4384289500,23650,23650,23650,23650,0
|
|
20230609,153500,4384289500,23650,23650,23650,23650,0
|
|
20230609,153400,4384289500,23650,23650,23650,23650,0
|
|
20230609,153300,4384289500,23650,23650,23650,23650,0
|
|
20230609,153200,4384289500,23650,23650,23650,23650,0
|
|
20230609,153100,4384289500,23650,23650,23650,23650,0
|
|
20230609,153000,4384289500,23650,23650,23650,23650,5402
|
|
20230609,152900,4256532200,23700,23700,23700,23700,0
|
|
20230609,152800,4256532200,23700,23700,23700,23700,0
|
|
20230609,152700,4256532200,23700,23700,23700,23700,0
|
|
20230609,152600,4256532200,23700,23700,23700,23700,0
|
|
20230609,152500,4256532200,23700,23700,23700,23700,0
|
|
20230609,152400,4256532200,23700,23700,23700,23700,0
|
|
20230609,152300,4256532200,23700,23700,23700,23700,0
|
|
20230609,152200,4256532200,23700,23700,23700,23700,0
|
|
20230609,152100,4256532200,23700,23700,23700,23700,0
|
|
20230609,152000,4256532200,23700,23700,23700,23700,0
|
|
20230609,151900,4256532200,23700,23700,23700,23650,424
|
|
20230609,151800,4246488650,23650,23700,23700,23650,411
|
|
20230609,151700,4236766050,23700,23700,23700,23700,205
|
|
20230609,151600,4231907550,23650,23650,23750,23650,298
|
|
20230609,151500,4224846550,23650,23750,23750,23650,422
|
|
20230609,151400,4214841250,23750,23700,23750,23700,457
|
|
20230609,151300,4204005550,23700,23650,23750,23650,266
|
|
20230609,151200,4197695950,23750,23650,23750,23650,313
|
|
20230609,151100,4190274250,23700,23750,23750,23700,1284
|
|
20230609,151000,4159831850,23750,23750,23750,23700,381
|
|
20230609,150900,4150790150,23750,23700,23750,23700,458
|
|
20230609,150800,4139920950,23700,23750,23750,23700,708
|
|
20230609,150700,4123131500,23700,23750,23750,23700,645
|
|
20230609,150600,4107832400,23750,23750,23750,23750,404
|
|
20230609,150500,4098237400,23750,23700,23750,23700,710
|
|
20230609,150400,4081377300,23700,23700,23700,23650,739
|
|
20230609,150300,4063864900,23700,23700,23700,23700,344
|
|
20230609,150200,4055712100,23700,23700,23700,23700,349
|
|
20230609,150100,4047440800,23650,23700,23700,23650,635
|
|
20230609,150000,4032391350,23700,23650,23700,23650,712
|
|
20230609,145900,4015535950,23650,23600,23650,23600,1423
|
|
20230609,145800,3981883800,23650,23650,23650,23600,31
|
|
20230609,145700,3981152050,23650,23600,23650,23600,94
|
|
20230609,145600,3978931150,23600,23600,23650,23600,50
|
|
20230609,145500,3977751100,23600,23600,23600,23600,65
|
|
20230609,145400,3976217100,23600,23600,23600,23600,245
|
|
20230609,145300,3970435100,23550,23600,23600,23550,415
|
|
20230609,145200,3960650350,23600,23550,23600,23550,131
|
|
20230609,145100,3957560200,23550,23550,23600,23550,672
|
|
20230609,145000,3941715750,23550,23600,23600,23550,277
|
|
20230609,144900,3935181950,23550,23550,23600,23550,298
|
|
20230609,144800,3928163050,23550,23550,23600,23550,269
|
|
20230609,144700,3921823550,23550,23550,23600,23550,270
|
|
20230609,144600,3915463050,23600,23550,23600,23550,403
|
|
20230609,144500,3905962050,23550,23600,23650,23550,452
|
|
20230609,144400,3895302200,23600,23550,23600,23550,324
|
|
20230609,144300,3887663300,23550,23550,23550,23550,214
|
|
20230609,144200,3882623600,23600,23600,23600,23550,328
|
|
20230609,144100,3874892650,23600,23600,23600,23600,161
|
|
20230609,144000,3871093050,23600,23600,23650,23600,170
|
|
20230609,143900,3867079450,23600,23600,23600,23600,124
|
|
20230609,143800,3864153050,23600,23600,23600,23600,95
|
|
20230609,143700,3861911050,23600,23600,23600,23600,183
|
|
20230609,143600,3857592250,23600,23600,23600,23600,130
|
|
20230609,143500,3854524250,23600,23600,23650,23600,146
|
|
20230609,143400,3851076750,23650,23550,23650,23550,2264
|
|
20230609,143300,3797656100,23550,23550,23600,23550,255
|
|
20230609,143200,3791650600,23550,23600,23600,23550,109
|
|
20230609,143100,3789083550,23600,23550,23600,23550,129
|
|
20230609,143000,3786044450,23550,23550,23600,23550,153
|
|
20230609,142900,3782441200,23550,23550,23600,23550,553
|
|
20230609,142800,3769418000,23550,23550,23600,23550,1003
|
|
20230609,142700,3745796350,23550,23550,23600,23550,476
|
|
20230609,142600,3734586350,23600,23600,23600,23600,3759
|
|
20230609,142500,3645873950,23600,23650,23650,23600,1998
|
|
20230609,142400,3598631500,23650,23650,23650,23650,72
|
|
20230609,142300,3596928700,23650,23650,23700,23650,119
|
|
20230609,142200,3594113650,23700,23650,23700,23650,267
|
|
20230609,142100,3587798850,23650,23650,23650,23650,286
|
|
20230609,142000,3581034950,23650,23650,23650,23650,66
|
|
20230609,141900,3579474050,23650,23650,23650,23650,131
|
|
20230609,141800,3576375900,23650,23650,23700,23650,88
|
|
20230609,141700,3574292500,23650,23650,23700,23650,72
|
|
20230609,141600,3572589450,23650,23650,23700,23650,208
|
|
20230609,141500,3567670200,23700,23650,23700,23650,62
|
|
20230609,141400,3566203550,23650,23650,23700,23650,101
|
|
20230609,141300,3563814850,23650,23650,23700,23650,85
|
|
20230609,141200,3561804550,23650,23650,23700,23650,101
|
|
20230609,141100,3559413100,23650,23700,23700,23650,102
|
|
20230609,141000,3556997950,23650,23650,23700,23650,436
|
|
20230609,140900,3546670850,23700,23700,23700,23650,69
|
|
20230609,140800,3545038900,23700,23650,23700,23650,144
|
|
20230609,140700,3541632750,23700,23650,23700,23650,48
|
|
20230609,140600,3540497450,23650,23650,23700,23600,1272
|
|
20230609,140500,3510415350,23650,23700,23700,23650,1263
|
|
20230609,140400,3480538450,23650,23650,23700,23650,71
|
|
20230609,140300,3478859150,23650,23700,23700,23650,322
|
|
20230609,140200,3471234550,23650,23650,23650,23650,83
|
|
20230609,140100,3469271600,23650,23700,23700,23650,207
|
|
20230609,140000,3464370450,23650,23700,23700,23650,530
|
|
20230609,135900,3451810950,23700,23700,23700,23700,264
|
|
20230609,135800,3445554150,23700,23700,23700,23700,650
|
|
20230609,135700,3430149150,23700,23750,23750,23700,209
|
|
20230609,135600,3425192150,23700,23700,23700,23700,175
|
|
20230609,135500,3421044650,23700,23700,23700,23700,61
|
|
20230609,135400,3419598950,23700,23650,23700,23600,669
|
|
20230609,135300,3403755500,23650,23650,23700,23650,182
|
|
20230609,135200,3399449100,23650,23700,23700,23650,137
|
|
20230609,135100,3396208700,23700,23650,23750,23650,364
|
|
20230609,135000,3387585350,23650,23700,23700,23650,1646
|
|
20230609,134900,3348591000,23700,23700,23700,23700,366
|
|
20230609,134800,3339916800,23700,23700,23700,23700,151
|
|
20230609,134700,3336338100,23700,23700,23700,23700,307
|
|
20230609,134600,3329062200,23700,23700,23700,23700,76
|
|
20230609,134500,3327261000,23700,23700,23750,23700,103
|
|
20230609,134400,3324818700,23700,23750,23750,23700,94
|
|
20230609,134300,3322589050,23700,23700,23700,23700,54
|
|
20230609,134200,3321309250,23700,23700,23700,23700,136
|
|
20230609,134100,3318086050,23700,23700,23750,23700,62
|
|
20230609,134000,3316616600,23700,23700,23700,23700,151
|
|
20230609,133900,3313037900,23700,23700,23700,23700,103
|
|
20230609,133800,3310596800,23700,23700,23750,23700,67
|
|
20230609,133700,3309008800,23700,23700,23700,23700,249
|
|
20230609,133600,3303107500,23700,23700,23750,23700,424
|
|
20230609,133500,3293058650,23700,23700,23700,23700,665
|
|
20230609,133400,3277298150,23700,23650,23700,23650,327
|
|
20230609,133300,3269550550,23650,23650,23700,23650,127
|
|
20230609,133200,3266545250,23650,23700,23700,23650,409
|
|
20230609,133100,3256867900,23700,23600,23700,23600,144
|
|
20230609,133000,3253457900,23650,23650,23700,23650,1440
|
|
20230609,132900,3219387650,23650,23650,23700,23650,93
|
|
20230609,132800,3217187200,23650,23650,23650,23650,316
|
|
20230609,132700,3209713800,23650,23650,23700,23650,554
|
|
20230609,132600,3196587200,23650,23650,23650,23650,0
|
|
20230609,132500,3196587200,23650,23700,23700,23650,1135
|
|
20230609,132400,3169689050,23700,23650,23700,23650,376
|
|
20230609,132300,3160780400,23650,23700,23700,23650,41
|
|
20230609,132200,3159810200,23650,23700,23750,23650,1858
|
|
20230609,132100,3115782250,23700,23650,23700,23600,1128
|
|
20230609,132000,3089063650,23650,23600,23650,23600,67
|
|
20230609,131900,3087482200,23650,23600,23650,23600,148
|
|
20230609,131800,3083989100,23650,23550,23650,23550,191
|
|
20230609,131700,3079484950,23550,23550,23600,23550,141
|
|
20230609,131600,3076163550,23600,23600,23650,23550,317
|
|
20230609,131500,3068686050,23550,23600,23600,23550,353
|
|
20230609,131400,3060361000,23550,23600,23650,23550,844
|
|
20230609,131300,3040443450,23650,23650,23650,23600,106
|
|
20230609,131200,3037941700,23650,23650,23650,23600,188
|
|
20230609,131100,3033499700,23650,23600,23650,23600,172
|
|
20230609,131000,3029437850,23650,23650,23650,23650,72
|
|
20230609,130900,3027735050,23650,23600,23650,23600,161
|
|
20230609,130800,3023933550,23650,23650,23650,23600,65
|
|
20230609,130700,3022398900,23600,23600,23650,23600,211
|
|
20230609,130600,3017414100,23650,23650,23650,23650,242
|
|
20230609,130500,3011690800,23650,23700,23700,23650,52
|
|
20230609,130400,3010460550,23650,23600,23650,23600,717
|
|
20230609,130300,2993505700,23650,23600,23650,23600,191
|
|
20230609,130200,2988993400,23650,23600,23650,23600,105
|
|
20230609,130100,2986515150,23650,23600,23650,23600,105
|
|
20230609,130000,2984036950,23650,23600,23650,23600,108
|
|
20230609,125900,2981488050,23600,23600,23650,23600,190
|
|
20230609,125800,2977002950,23600,23650,23650,23600,97
|
|
20230609,125700,2974712100,23600,23650,23650,23600,53
|
|
20230609,125600,2973459950,23600,23600,23650,23600,182
|
|
20230609,125500,2969162750,23600,23600,23650,23600,244
|
|
20230609,125400,2963398050,23650,23600,23650,23600,112
|
|
20230609,125300,2960752100,23600,23650,23650,23600,222
|
|
20230609,125200,2955512300,23650,23600,23650,23600,53
|
|
20230609,125100,2954261450,23600,23600,23600,23600,142
|
|
20230609,125000,2950910250,23600,23600,23650,23600,1514
|
|
20230609,124900,2915104850,23600,23700,23700,23600,1278
|
|
20230609,124800,2884881650,23650,23650,23650,23650,79
|
|
20230609,124700,2883013300,23650,23650,23650,23650,140
|
|
20230609,124600,2879702300,23650,23650,23650,23650,44
|
|
20230609,124500,2878661700,23650,23650,23650,23650,86
|
|
20230609,124400,2876627800,23650,23700,23700,23650,755
|
|
20230609,124300,2858737050,23700,23700,23700,23700,38
|
|
20230609,124200,2857836450,23700,23700,23750,23700,165
|
|
20230609,124100,2853922950,23700,23700,23700,23700,82
|
|
20230609,124000,2851979550,23700,23700,23700,23700,174
|
|
20230609,123900,2847855750,23700,23700,23700,23700,159
|
|
20230609,123800,2844087450,23700,23700,23750,23700,72
|
|
20230609,123700,2842380550,23700,23700,23700,23700,84
|
|
20230609,123600,2840389750,23700,23700,23700,23700,90
|
|
20230609,123500,2838256750,23700,23700,23700,23700,94
|
|
20230609,123400,2836028950,23750,23700,23750,23700,27
|
|
20230609,123300,2835388450,23700,23700,23700,23700,198
|
|
20230609,123200,2830695850,23700,23700,23750,23700,116
|
|
20230609,123100,2827944900,23700,23750,23750,23700,147
|
|
20230609,123000,2824457000,23750,23700,23750,23700,429
|
|
20230609,122900,2814269450,23700,23650,23750,23650,243
|
|
20230609,122800,2808509950,23700,23650,23700,23650,76
|
|
20230609,122700,2806712000,23650,23700,23700,23650,633
|
|
20230609,122600,2791710500,23700,23700,23700,23700,112
|
|
20230609,122500,2789056100,23700,23700,23700,23700,90
|
|
20230609,122400,2786923100,23700,23750,23750,23700,83
|
|
20230609,122300,2784955950,23700,23700,23700,23700,52
|
|
20230609,122200,2783723550,23700,23700,23700,23700,104
|
|
20230609,122100,2781258750,23700,23700,23700,23700,109
|
|
20230609,122000,2778675450,23700,23700,23700,23700,117
|
|
20230609,121900,2775902550,23650,23650,23700,23650,85
|
|
20230609,121800,2773891950,23650,23700,23700,23650,1227
|
|
20230609,121700,2744815150,23750,23700,23750,23700,41
|
|
20230609,121600,2743841950,23700,23700,23700,23650,414
|
|
20230609,121500,2734044200,23650,23700,23700,23650,130
|
|
20230609,121400,2730963850,23700,23700,23700,23650,103
|
|
20230609,121300,2728526350,23650,23650,23650,23650,103
|
|
20230609,121200,2726090400,23650,23600,23650,23600,47
|
|
20230609,121100,2724979200,23600,23650,23650,23600,297
|
|
20230609,121000,2717957950,23650,23650,23700,23650,277
|
|
20230609,120900,2711398250,23600,23650,23700,23500,15441
|
|
20230609,120800,2347311150,23650,23650,23700,23650,104
|
|
20230609,120700,2344848950,23650,23650,23650,23650,60
|
|
20230609,120600,2343429950,23700,23650,23700,23650,277
|
|
20230609,120500,2336877300,23650,23650,23700,23650,109
|
|
20230609,120400,2334297950,23700,23650,23700,23650,125
|
|
20230609,120300,2331341250,23650,23650,23650,23650,67
|
|
20230609,120200,2329756700,23650,23700,23700,23650,104
|
|
20230609,120100,2327294600,23650,23650,23650,23650,136
|
|
20230609,120000,2324078200,23650,23650,23650,23650,84
|
|
20230609,115900,2322091600,23700,23650,23700,23650,53
|
|
20230609,115800,2320838100,23650,23700,23700,23650,247
|
|
20230609,115700,2314989800,23700,23700,23700,23650,144
|
|
20230609,115600,2311579550,23650,23650,23650,23650,117
|
|
20230609,115500,2308812500,23650,23650,23650,23650,186
|
|
20230609,115400,2304413600,23650,23650,23650,23650,54
|
|
20230609,115300,2303136500,23650,23650,23650,23650,141
|
|
20230609,115200,2299801850,23700,23650,23700,23650,95
|
|
20230609,115100,2297553300,23700,23650,23700,23650,646
|
|
20230609,115000,2282274650,23600,23650,23650,23600,695
|
|
20230609,114900,2265842250,23650,23650,23650,23600,1127
|
|
20230609,114800,2239191650,23650,23650,23650,23650,173
|
|
20230609,114700,2235100200,23650,23600,23650,23600,800
|
|
20230609,114600,2216187600,23650,23600,23650,23600,430
|
|
20230609,114500,2206019600,23600,23600,23650,23600,828
|
|
20230609,114400,2186475050,23600,23650,23650,23600,557
|
|
20230609,114300,2173307000,23650,23600,23650,23600,181
|
|
20230609,114200,2169026950,23600,23700,23700,23600,888
|
|
20230609,114100,2148038250,23650,23650,23700,23600,1117
|
|
20230609,114000,2121616200,23650,23650,23650,23650,179
|
|
20230609,113900,2117382850,23700,23700,23700,23650,48
|
|
20230609,113800,2116246600,23650,23650,23650,23650,137
|
|
20230609,113700,2113006550,23650,23650,23650,23650,97
|
|
20230609,113600,2110712500,23650,23650,23650,23650,38
|
|
20230609,113500,2109813800,23650,23650,23700,23650,209
|
|
20230609,113400,2104869700,23650,23650,23650,23650,215
|
|
20230609,113300,2099784950,23650,23650,23650,23650,51
|
|
20230609,113200,2098578800,23650,23650,23700,23650,298
|
|
20230609,113100,2091531000,23650,23650,23650,23650,112
|
|
20230609,113000,2088882200,23650,23650,23700,23600,1251
|
|
20230609,112900,2059297200,23650,23650,23650,23650,61
|
|
20230609,112800,2057854550,23650,23650,23700,23650,243
|
|
20230609,112700,2052107550,23650,23650,23650,23650,126
|
|
20230609,112600,2049127650,23650,23650,23650,23650,460
|
|
20230609,112500,2038248650,23650,23650,23650,23650,58
|
|
20230609,112400,2036876950,23650,23700,23700,23650,296
|
|
20230609,112300,2029868950,23700,23650,23700,23650,56
|
|
20230609,112200,2028544400,23650,23650,23700,23650,305
|
|
20230609,112100,2021325650,23650,23700,23700,23650,4629
|
|
20230609,112000,1911753200,23750,23700,23750,23700,529
|
|
20230609,111900,1899215800,23750,23700,23750,23700,105
|
|
20230609,111800,1896726600,23700,23700,23700,23700,139
|
|
20230609,111700,1893432300,23700,23750,23750,23700,159
|
|
20230609,111600,1889660200,23700,23750,23750,23700,315
|
|
20230609,111500,1882182900,23700,23700,23750,23700,89
|
|
20230609,111400,1880072300,23700,23700,23750,23700,150
|
|
20230609,111300,1876515500,23700,23700,23750,23700,143
|
|
20230609,111200,1873121900,23700,23700,23750,23700,279
|
|
20230609,111100,1866507550,23700,23700,23700,23700,97
|
|
20230609,111000,1864208650,23750,23750,23750,23750,188
|
|
20230609,110900,1859743650,23700,23750,23750,23700,552
|
|
20230609,110800,1846636950,23700,23700,23750,23700,219
|
|
20230609,110700,1841442350,23700,23700,23750,23700,249
|
|
20230609,110600,1835534800,23700,23700,23700,23700,122
|
|
20230609,110500,1832643400,23700,23750,23750,23700,242
|
|
20230609,110400,1826906500,23750,23700,23750,23700,118
|
|
20230609,110300,1824108900,23700,23650,23700,23650,149
|
|
20230609,110200,1820578450,23650,23650,23650,23650,97
|
|
20230609,110100,1818284400,23650,23650,23700,23650,253
|
|
20230609,110000,1812300900,23650,23700,23700,23650,166
|
|
20230609,105900,1808370800,23700,23700,23700,23700,150
|
|
20230609,105800,1804815800,23650,23700,23750,23650,452
|
|
20230609,105700,1794106800,23700,23750,23750,23700,96
|
|
20230609,105600,1791831100,23750,23750,23750,23750,2
|
|
20230609,105500,1791783600,23750,23700,23750,23700,174
|
|
20230609,105400,1787659750,23700,23750,23750,23700,119
|
|
20230609,105300,1784839250,23750,23700,23750,23700,28
|
|
20230609,105200,1784175150,23700,23750,23750,23700,333
|
|
20230609,105100,1776277700,23750,23750,23750,23750,655
|
|
20230609,105000,1760721450,23750,23750,23800,23750,58
|
|
20230609,104900,1759343850,23750,23750,23750,23750,91
|
|
20230609,104800,1757182600,23750,23750,23800,23750,43
|
|
20230609,104700,1756161250,23750,23800,23800,23750,75
|
|
20230609,104600,1754379950,23800,23800,23800,23750,171
|
|
20230609,104500,1750311550,23800,23750,23800,23750,60
|
|
20230609,104400,1748886400,23750,23800,23800,23750,259
|
|
20230609,104300,1742731400,23750,23700,23750,23700,106
|
|
20230609,104200,1740215450,23700,23750,23750,23700,67
|
|
20230609,104100,1738627250,23750,23750,23750,23750,80
|
|
20230609,104000,1736727250,23750,23750,23750,23750,118
|
|
20230609,103900,1733924750,23750,23750,23750,23750,7
|
|
20230609,103800,1733758500,23750,23750,23800,23750,231
|
|
20230609,103700,1728271250,23800,23700,23800,23700,2436
|
|
20230609,103600,1670394100,23700,23700,23750,23700,103
|
|
20230609,103500,1667952000,23750,23650,23750,23650,558
|
|
20230609,103400,1654731800,23650,23650,23700,23650,76
|
|
20230609,103300,1652933500,23650,23650,23700,23650,33
|
|
20230609,103200,1652153000,23650,23650,23650,23650,78
|
|
20230609,103100,1650308300,23650,23700,23700,23650,378
|
|
20230609,103000,1641350900,23700,23650,23700,23600,102
|
|
20230609,102900,1638940700,23650,23650,23650,23600,368
|
|
20230609,102800,1630238050,23650,23600,23650,23600,359
|
|
20230609,102700,1621750550,23600,23600,23600,23600,7
|
|
20230609,102600,1621585350,23600,23650,23650,23600,1196
|
|
20230609,102500,1593321500,23650,23700,23700,23650,15
|
|
20230609,102400,1592966700,23650,23700,23700,23650,2609
|
|
20230609,102300,1531242050,23700,23700,23750,23700,171
|
|
20230609,102200,1527189300,23700,23700,23700,23700,94
|
|
20230609,102100,1524961500,23700,23700,23750,23700,114
|
|
20230609,102000,1522259600,23700,23700,23700,23650,960
|
|
20230609,101900,1499511700,23700,23650,23700,23650,61
|
|
20230609,101800,1498068400,23700,23650,23700,23650,186
|
|
20230609,101700,1493667700,23650,23650,23650,23650,206
|
|
20230609,101600,1488795800,23700,23700,23700,23650,65
|
|
20230609,101500,1487257800,23700,23750,23750,23650,120
|
|
20230609,101400,1484415950,23700,23700,23700,23700,145
|
|
20230609,101300,1480979450,23650,23700,23700,23650,93
|
|
20230609,101200,1478775900,23700,23700,23750,23650,540
|
|
20230609,101100,1465997000,23700,23650,23700,23650,222
|
|
20230609,101000,1460737750,23650,23650,23650,23650,20
|
|
20230609,100900,1460264750,23650,23700,23700,23650,129
|
|
20230609,100800,1457213600,23700,23700,23700,23650,359
|
|
20230609,100700,1448705850,23650,23700,23700,23650,172
|
|
20230609,100600,1444630700,23700,23650,23700,23650,965
|
|
20230609,100500,1421761400,23650,23650,23700,23650,44
|
|
20230609,100400,1420720750,23650,23650,23700,23650,123
|
|
20230609,100300,1417810000,23650,23650,23700,23650,181
|
|
20230609,100200,1413525500,23700,23700,23700,23650,122
|
|
20230609,100100,1410636850,23700,23700,23700,23700,128
|
|
20230609,100000,1407603250,23700,23650,23750,23650,1094
|
|
20230609,095900,1381675350,23650,23650,23650,23650,163
|
|
20230609,095800,1377820400,23650,23650,23700,23650,135
|
|
20230609,095700,1374626900,23650,23650,23700,23650,206
|
|
20230609,095600,1369750000,23650,23700,23700,23650,2213
|
|
20230609,095500,1317409650,23700,23700,23700,23700,244
|
|
20230609,095400,1311626850,23700,23750,23750,23700,107
|
|
20230609,095300,1309087800,23700,23700,23750,23700,46
|
|
20230609,095200,1307997450,23700,23700,23700,23700,149
|
|
20230609,095100,1304466150,23700,23700,23700,23700,23
|
|
20230609,095000,1303921050,23700,23750,23750,23650,185
|
|
20230609,094900,1299535850,23700,23700,23700,23700,417
|
|
20230609,094800,1289652950,23700,23700,23750,23700,287
|
|
20230609,094700,1282850900,23700,23650,23700,23650,296
|
|
20230609,094600,1275836950,23650,23700,23800,23650,1448
|
|
20230609,094500,1241523500,23650,23650,23650,23650,318
|
|
20230609,094400,1234002800,23650,23650,23700,23650,241
|
|
20230609,094300,1228303100,23650,23650,23700,23600,714
|
|
20230609,094200,1211422100,23600,23700,23700,23600,1953
|
|
20230609,094100,1165239050,23650,23750,23750,23650,849
|
|
20230609,094000,1145103200,23750,23700,23750,23700,1687
|
|
20230609,093900,1105086300,23700,23700,23750,23700,673
|
|
20230609,093800,1089136150,23700,23800,23800,23700,356
|
|
20230609,093700,1080676600,23750,23750,23750,23750,324
|
|
20230609,093600,1072981600,23750,23750,23750,23750,246
|
|
20230609,093500,1067139100,23750,23700,23750,23700,256
|
|
20230609,093400,1061071500,23700,23800,23800,23700,1018
|
|
20230609,093300,1036897250,23800,23800,23850,23800,236
|
|
20230609,093200,1031279050,23850,23750,23850,23750,129
|
|
20230609,093100,1028215200,23750,23800,23800,23700,3568
|
|
20230609,093000,943348850,23800,23800,23800,23750,350
|
|
20230609,092900,935035950,23750,23800,23800,23750,106
|
|
20230609,092800,932518200,23750,23750,23800,23750,99
|
|
20230609,092700,930166900,23800,23750,23800,23750,103
|
|
20230609,092600,927720450,23750,23750,23800,23750,73
|
|
20230609,092500,925986650,23750,23700,23750,23700,846
|
|
20230609,092400,905895650,23700,23750,23750,23700,87
|
|
20230609,092300,903833500,23700,23700,23700,23700,93
|
|
20230609,092200,901629400,23700,23750,23750,23700,357
|
|
20230609,092100,893154350,23700,23700,23700,23650,246
|
|
20230609,092000,887325400,23700,23800,23800,23650,2056
|
|
20230609,091900,838539200,23750,23750,23750,23700,1263
|
|
20230609,091800,808544150,23700,23750,23750,23700,151
|
|
20230609,091700,804957950,23700,23700,23700,23700,118
|
|
20230609,091600,802161350,23700,23700,23750,23700,810
|
|
20230609,091500,782964150,23750,23750,23750,23700,594
|
|
20230609,091400,768856700,23800,23800,23850,23800,728
|
|
20230609,091300,751530250,23800,23850,23850,23800,180
|
|
20230609,091200,747245000,23900,23900,23900,23800,898
|
|
20230609,091100,725794000,23900,24000,24000,23850,2761
|
|
20230609,091000,659649600,24000,23850,24000,23850,4049
|
|
20230609,090900,562712600,23800,23850,23850,23800,1061
|
|
20230609,090800,537458300,23850,23800,23900,23800,1581
|
|
20230609,090700,499766600,23800,23700,23850,23700,1884
|
|
20230609,090600,455067250,23700,23700,23700,23650,381
|
|
20230609,090500,446045550,23700,23700,23700,23700,1023
|
|
20230609,090400,421800450,23700,23700,23700,23700,1295
|
|
20230609,090300,391108950,23750,23700,23750,23700,1338
|
|
20230609,090200,359390850,23750,23750,23750,23650,1873
|
|
20230609,090100,314950750,23750,23800,23800,23600,3742
|
|
20230609,090000,226266000,23900,24000,24000,23700,9460
|