733 lines
40 KiB
CSV
733 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230609,211000,30645834900,37900,37900,37900,37900,25264
|
|
20230609,210900,30645834900,37900,37900,37900,37900,0
|
|
20230609,210800,30645834900,37900,37900,37900,37900,0
|
|
20230609,210700,30645834900,37900,37900,37900,37900,0
|
|
20230609,210600,30645834900,37900,37900,37900,37900,0
|
|
20230609,210500,30645834900,37900,37900,37900,37900,0
|
|
20230609,210400,30645834900,37900,37900,37900,37900,0
|
|
20230609,210300,30645834900,37900,37900,37900,37900,0
|
|
20230609,210200,30645834900,37900,37900,37900,37900,0
|
|
20230609,210100,30645834900,37900,37900,37900,37900,0
|
|
20230609,210000,30645834900,37900,37900,37900,37900,0
|
|
20230609,205900,30645834900,37900,37900,37900,37900,0
|
|
20230609,205800,30645834900,37900,37900,37900,37900,0
|
|
20230609,205700,30645834900,37900,37900,37900,37900,0
|
|
20230609,205600,30645834900,37900,37900,37900,37900,0
|
|
20230609,205500,30645834900,37900,37900,37900,37900,0
|
|
20230609,205400,30645834900,37900,37900,37900,37900,0
|
|
20230609,205300,30645834900,37900,37900,37900,37900,0
|
|
20230609,205200,30645834900,37900,37900,37900,37900,0
|
|
20230609,205100,30645834900,37900,37900,37900,37900,0
|
|
20230609,205000,30645834900,37900,37900,37900,37900,0
|
|
20230609,204900,30645834900,37900,37900,37900,37900,0
|
|
20230609,204800,30645834900,37900,37900,37900,37900,0
|
|
20230609,204700,30645834900,37900,37900,37900,37900,0
|
|
20230609,204600,30645834900,37900,37900,37900,37900,0
|
|
20230609,204500,30645834900,37900,37900,37900,37900,0
|
|
20230609,204400,30645834900,37900,37900,37900,37900,0
|
|
20230609,204300,30645834900,37900,37900,37900,37900,0
|
|
20230609,204200,30645834900,37900,37900,37900,37900,0
|
|
20230609,204100,30645834900,37900,37900,37900,37900,0
|
|
20230609,204000,30645834900,37900,37900,37900,37900,25264
|
|
20230609,203900,30645834900,37900,37900,37900,37900,0
|
|
20230609,203800,30645834900,37900,37900,37900,37900,0
|
|
20230609,203700,30645834900,37900,37900,37900,37900,0
|
|
20230609,203600,30645834900,37900,37900,37900,37900,0
|
|
20230609,203500,30645834900,37900,37900,37900,37900,0
|
|
20230609,203400,30645834900,37900,37900,37900,37900,0
|
|
20230609,203300,30645834900,37900,37900,37900,37900,0
|
|
20230609,203200,30645834900,37900,37900,37900,37900,0
|
|
20230609,203100,30645834900,37900,37900,37900,37900,0
|
|
20230609,203000,30645834900,37900,37900,37900,37900,0
|
|
20230609,202900,30645834900,37900,37900,37900,37900,0
|
|
20230609,202800,30645834900,37900,37900,37900,37900,0
|
|
20230609,202700,30645834900,37900,37900,37900,37900,0
|
|
20230609,202600,30645834900,37900,37900,37900,37900,0
|
|
20230609,202500,30645834900,37900,37900,37900,37900,0
|
|
20230609,202400,30645834900,37900,37900,37900,37900,0
|
|
20230609,202300,30645834900,37900,37900,37900,37900,0
|
|
20230609,202200,30645834900,37900,37900,37900,37900,0
|
|
20230609,202100,30645834900,37900,37900,37900,37900,0
|
|
20230609,202000,30645834900,37900,37900,37900,37900,0
|
|
20230609,201900,30645834900,37900,37900,37900,37900,0
|
|
20230609,201800,30645834900,37900,37900,37900,37900,0
|
|
20230609,201700,30645834900,37900,37900,37900,37900,0
|
|
20230609,201600,30645834900,37900,37900,37900,37900,0
|
|
20230609,201500,30645834900,37900,37900,37900,37900,0
|
|
20230609,201400,30645834900,37900,37900,37900,37900,0
|
|
20230609,201300,30645834900,37900,37900,37900,37900,0
|
|
20230609,201200,30645834900,37900,37900,37900,37900,0
|
|
20230609,201100,30645834900,37900,37900,37900,37900,0
|
|
20230609,201000,30645834900,37900,37900,37900,37900,25264
|
|
20230609,200900,30645834900,37900,37900,37900,37900,0
|
|
20230609,200800,30645834900,37900,37900,37900,37900,0
|
|
20230609,200700,30645834900,37900,37900,37900,37900,0
|
|
20230609,200600,30645834900,37900,37900,37900,37900,0
|
|
20230609,200500,30645834900,37900,37900,37900,37900,0
|
|
20230609,200400,30645834900,37900,37900,37900,37900,0
|
|
20230609,200300,30645834900,37900,37900,37900,37900,0
|
|
20230609,200200,30645834900,37900,37900,37900,37900,0
|
|
20230609,200100,30645834900,37900,37900,37900,37900,0
|
|
20230609,200000,30645834900,37900,37900,37900,37900,0
|
|
20230609,195900,30645834900,37900,37900,37900,37900,0
|
|
20230609,195800,30645834900,37900,37900,37900,37900,0
|
|
20230609,195700,30645834900,37900,37900,37900,37900,0
|
|
20230609,195600,30645834900,37900,37900,37900,37900,0
|
|
20230609,195500,30645834900,37900,37900,37900,37900,0
|
|
20230609,195400,30645834900,37900,37900,37900,37900,0
|
|
20230609,195300,30645834900,37900,37900,37900,37900,0
|
|
20230609,195200,30645834900,37900,37900,37900,37900,0
|
|
20230609,195100,30645834900,37900,37900,37900,37900,0
|
|
20230609,195000,30645834900,37900,37900,37900,37900,0
|
|
20230609,194900,30645834900,37900,37900,37900,37900,0
|
|
20230609,194800,30645834900,37900,37900,37900,37900,0
|
|
20230609,194700,30645834900,37900,37900,37900,37900,0
|
|
20230609,194600,30645834900,37900,37900,37900,37900,0
|
|
20230609,194500,30645834900,37900,37900,37900,37900,0
|
|
20230609,194400,30645834900,37900,37900,37900,37900,0
|
|
20230609,194300,30645834900,37900,37900,37900,37900,0
|
|
20230609,194200,30645834900,37900,37900,37900,37900,0
|
|
20230609,194100,30645834900,37900,37900,37900,37900,0
|
|
20230609,194000,30645834900,37900,37900,37900,37900,25264
|
|
20230609,193900,30645834900,37900,37900,37900,37900,0
|
|
20230609,193800,30645834900,37900,37900,37900,37900,0
|
|
20230609,193700,30645834900,37900,37900,37900,37900,0
|
|
20230609,193600,30645834900,37900,37900,37900,37900,0
|
|
20230609,193500,30645834900,37900,37900,37900,37900,0
|
|
20230609,193400,30645834900,37900,37900,37900,37900,0
|
|
20230609,193300,30645834900,37900,37900,37900,37900,0
|
|
20230609,193200,30645834900,37900,37900,37900,37900,0
|
|
20230609,193100,30645834900,37900,37900,37900,37900,0
|
|
20230609,193000,30645834900,37900,37900,37900,37900,0
|
|
20230609,192900,30645834900,37900,37900,37900,37900,0
|
|
20230609,192800,30645834900,37900,37900,37900,37900,0
|
|
20230609,192700,30645834900,37900,37900,37900,37900,0
|
|
20230609,192600,30645834900,37900,37900,37900,37900,0
|
|
20230609,192500,30645834900,37900,37900,37900,37900,0
|
|
20230609,192400,30645834900,37900,37900,37900,37900,0
|
|
20230609,192300,30645834900,37900,37900,37900,37900,0
|
|
20230609,192200,30645834900,37900,37900,37900,37900,0
|
|
20230609,192100,30645834900,37900,37900,37900,37900,0
|
|
20230609,192000,30645834900,37900,37900,37900,37900,0
|
|
20230609,191900,30645834900,37900,37900,37900,37900,0
|
|
20230609,191800,30645834900,37900,37900,37900,37900,0
|
|
20230609,191700,30645834900,37900,37900,37900,37900,0
|
|
20230609,191600,30645834900,37900,37900,37900,37900,0
|
|
20230609,191500,30645834900,37900,37900,37900,37900,0
|
|
20230609,191400,30645834900,37900,37900,37900,37900,0
|
|
20230609,191300,30645834900,37900,37900,37900,37900,0
|
|
20230609,191200,30645834900,37900,37900,37900,37900,0
|
|
20230609,191100,30645834900,37900,37900,37900,37900,0
|
|
20230609,191000,30645834900,37900,37900,37900,37900,25264
|
|
20230609,190900,30645834900,37900,37900,37900,37900,0
|
|
20230609,190800,30645834900,37900,37900,37900,37900,0
|
|
20230609,190700,30645834900,37900,37900,37900,37900,0
|
|
20230609,190600,30645834900,37900,37900,37900,37900,0
|
|
20230609,190500,30645834900,37900,37900,37900,37900,0
|
|
20230609,190400,30645834900,37900,37900,37900,37900,0
|
|
20230609,190300,30645834900,37900,37900,37900,37900,0
|
|
20230609,190200,30645834900,37900,37900,37900,37900,0
|
|
20230609,190100,30645834900,37900,37900,37900,37900,0
|
|
20230609,190000,30645834900,37900,37900,37900,37900,0
|
|
20230609,185900,30645834900,37900,37900,37900,37900,0
|
|
20230609,185800,30645834900,37900,37900,37900,37900,0
|
|
20230609,185700,30645834900,37900,37900,37900,37900,0
|
|
20230609,185600,30645834900,37900,37900,37900,37900,0
|
|
20230609,185500,30645834900,37900,37900,37900,37900,0
|
|
20230609,185400,30645834900,37900,37900,37900,37900,0
|
|
20230609,185300,30645834900,37900,37900,37900,37900,0
|
|
20230609,185200,30645834900,37900,37900,37900,37900,0
|
|
20230609,185100,30645834900,37900,37900,37900,37900,0
|
|
20230609,185000,30645834900,37900,37900,37900,37900,0
|
|
20230609,184900,30645834900,37900,37900,37900,37900,0
|
|
20230609,184800,30645834900,37900,37900,37900,37900,0
|
|
20230609,184700,30645834900,37900,37900,37900,37900,0
|
|
20230609,184600,30645834900,37900,37900,37900,37900,0
|
|
20230609,184500,30645834900,37900,37900,37900,37900,0
|
|
20230609,184400,30645834900,37900,37900,37900,37900,0
|
|
20230609,184300,30645834900,37900,37900,37900,37900,0
|
|
20230609,184200,30645834900,37900,37900,37900,37900,0
|
|
20230609,184100,30645834900,37900,37900,37900,37900,0
|
|
20230609,184000,30645834900,37900,37900,37900,37900,25264
|
|
20230609,183900,30645834900,37900,37900,37900,37900,0
|
|
20230609,183800,30645834900,37900,37900,37900,37900,0
|
|
20230609,183700,30645834900,37900,37900,37900,37900,0
|
|
20230609,183600,30645834900,37900,37900,37900,37900,0
|
|
20230609,183500,30645834900,37900,37900,37900,37900,0
|
|
20230609,183400,30645834900,37900,37900,37900,37900,0
|
|
20230609,183300,30645834900,37900,37900,37900,37900,0
|
|
20230609,183200,30645834900,37900,37900,37900,37900,0
|
|
20230609,183100,30645834900,37900,37900,37900,37900,0
|
|
20230609,183000,30645834900,37900,37900,37900,37900,0
|
|
20230609,182900,30645834900,37900,37900,37900,37900,0
|
|
20230609,182800,30645834900,37900,37900,37900,37900,0
|
|
20230609,182700,30645834900,37900,37900,37900,37900,0
|
|
20230609,182600,30645834900,37900,37900,37900,37900,0
|
|
20230609,182500,30645834900,37900,37900,37900,37900,0
|
|
20230609,182400,30645834900,37900,37900,37900,37900,0
|
|
20230609,182300,30645834900,37900,37900,37900,37900,0
|
|
20230609,182200,30645834900,37900,37900,37900,37900,0
|
|
20230609,182100,30645834900,37900,37900,37900,37900,0
|
|
20230609,182000,30645834900,37900,37900,37900,37900,0
|
|
20230609,181900,30645834900,37900,37900,37900,37900,0
|
|
20230609,181800,30645834900,37900,37900,37900,37900,0
|
|
20230609,181700,30645834900,37900,37900,37900,37900,0
|
|
20230609,181600,30645834900,37900,37900,37900,37900,0
|
|
20230609,181500,30645834900,37900,37900,37900,37900,0
|
|
20230609,181400,30645834900,37900,37900,37900,37900,0
|
|
20230609,181300,30645834900,37900,37900,37900,37900,0
|
|
20230609,181200,30645834900,37900,37900,37900,37900,0
|
|
20230609,181100,30645834900,37900,37900,37900,37900,0
|
|
20230609,181000,30645834900,37900,37900,37900,37900,25264
|
|
20230609,180900,30645834900,37900,37900,37900,37900,0
|
|
20230609,180800,30645834900,37900,37900,37900,37900,0
|
|
20230609,180700,30645834900,37900,37900,37900,37900,0
|
|
20230609,180600,30645834900,37900,37900,37900,37900,0
|
|
20230609,180500,30645834900,37900,37900,37900,37900,0
|
|
20230609,180400,30645834900,37900,37900,37900,37900,0
|
|
20230609,180300,30645834900,37900,37900,37900,37900,0
|
|
20230609,180200,30645834900,37900,37900,37900,37900,0
|
|
20230609,180100,30645834900,37900,37900,37900,37900,0
|
|
20230609,180000,30645834900,37900,37900,37900,37900,0
|
|
20230609,175900,30645834900,37900,37900,37900,37900,0
|
|
20230609,175800,30645834900,37900,37900,37900,37900,0
|
|
20230609,175700,30645834900,37900,37900,37900,37900,0
|
|
20230609,175600,30645834900,37900,37900,37900,37900,0
|
|
20230609,175500,30645834900,37900,37900,37900,37900,0
|
|
20230609,175400,30645834900,37900,37900,37900,37900,0
|
|
20230609,175300,30645834900,37900,37900,37900,37900,0
|
|
20230609,175200,30645834900,37900,37900,37900,37900,0
|
|
20230609,175100,30645834900,37900,37900,37900,37900,0
|
|
20230609,175000,30645834900,37900,37900,37900,37900,0
|
|
20230609,174900,30645834900,37900,37900,37900,37900,0
|
|
20230609,174800,30645834900,37900,37900,37900,37900,0
|
|
20230609,174700,30645834900,37900,37900,37900,37900,0
|
|
20230609,174600,30645834900,37900,37900,37900,37900,0
|
|
20230609,174500,30645834900,37900,37900,37900,37900,0
|
|
20230609,174400,30645834900,37900,37900,37900,37900,0
|
|
20230609,174300,30645834900,37900,37900,37900,37900,0
|
|
20230609,174200,30645834900,37900,37900,37900,37900,0
|
|
20230609,174100,30645834900,37900,37900,37900,37900,0
|
|
20230609,174000,30645834900,37900,37900,37900,37900,25264
|
|
20230609,173900,30645834900,37900,37900,37900,37900,0
|
|
20230609,173800,30645834900,37900,37900,37900,37900,0
|
|
20230609,173700,30645834900,37900,37900,37900,37900,0
|
|
20230609,173600,30645834900,37900,37900,37900,37900,0
|
|
20230609,173500,30645834900,37900,37900,37900,37900,0
|
|
20230609,173400,30645834900,37900,37900,37900,37900,0
|
|
20230609,173300,30645834900,37900,37900,37900,37900,0
|
|
20230609,173200,30645834900,37900,37900,37900,37900,0
|
|
20230609,173100,30645834900,37900,37900,37900,37900,0
|
|
20230609,173000,30645834900,37900,37900,37900,37900,0
|
|
20230609,172900,30645834900,37900,37900,37900,37900,0
|
|
20230609,172800,30645834900,37900,37900,37900,37900,0
|
|
20230609,172700,30645834900,37900,37900,37900,37900,0
|
|
20230609,172600,30645834900,37900,37900,37900,37900,0
|
|
20230609,172500,30645834900,37900,37900,37900,37900,0
|
|
20230609,172400,30645834900,37900,37900,37900,37900,0
|
|
20230609,172300,30645834900,37900,37900,37900,37900,0
|
|
20230609,172200,30645834900,37900,37900,37900,37900,0
|
|
20230609,172100,30645834900,37900,37900,37900,37900,0
|
|
20230609,172000,30645834900,37900,37900,37900,37900,0
|
|
20230609,171900,30645834900,37900,37900,37900,37900,0
|
|
20230609,171800,30645834900,37900,37900,37900,37900,0
|
|
20230609,171700,30645834900,37900,37900,37900,37900,0
|
|
20230609,171600,30645834900,37900,37900,37900,37900,0
|
|
20230609,171500,30645834900,37900,37900,37900,37900,0
|
|
20230609,171400,30645834900,37900,37900,37900,37900,0
|
|
20230609,171300,30645834900,37900,37900,37900,37900,0
|
|
20230609,171200,30645834900,37900,37900,37900,37900,0
|
|
20230609,171100,30645834900,37900,37900,37900,37900,0
|
|
20230609,171000,30645834900,37900,37900,37900,37900,25264
|
|
20230609,170900,30645834900,37900,37900,37900,37900,0
|
|
20230609,170800,30645834900,37900,37900,37900,37900,0
|
|
20230609,170700,30645834900,37900,37900,37900,37900,0
|
|
20230609,170600,30645834900,37900,37900,37900,37900,0
|
|
20230609,170500,30645834900,37900,37900,37900,37900,0
|
|
20230609,170400,30645834900,37900,37900,37900,37900,0
|
|
20230609,170300,30645834900,37900,37900,37900,37900,0
|
|
20230609,170200,30645834900,37900,37900,37900,37900,0
|
|
20230609,170100,30645834900,37900,37900,37900,37900,0
|
|
20230609,170000,30645834900,37900,37900,37900,37900,0
|
|
20230609,165900,30645834900,37900,37900,37900,37900,0
|
|
20230609,165800,30645834900,37900,37900,37900,37900,0
|
|
20230609,165700,30645834900,37900,37900,37900,37900,0
|
|
20230609,165600,30645834900,37900,37900,37900,37900,0
|
|
20230609,165500,30645834900,37900,37900,37900,37900,0
|
|
20230609,165400,30645834900,37900,37900,37900,37900,0
|
|
20230609,165300,30645834900,37900,37900,37900,37900,0
|
|
20230609,165200,30645834900,37900,37900,37900,37900,0
|
|
20230609,165100,30645834900,37900,37900,37900,37900,0
|
|
20230609,165000,30645834900,37900,37900,37900,37900,0
|
|
20230609,164900,30645834900,37900,37900,37900,37900,0
|
|
20230609,164800,30645834900,37900,37900,37900,37900,0
|
|
20230609,164700,30645834900,37900,37900,37900,37900,0
|
|
20230609,164600,30645834900,37900,37900,37900,37900,0
|
|
20230609,164500,30645834900,37900,37900,37900,37900,0
|
|
20230609,164400,30645834900,37900,37900,37900,37900,0
|
|
20230609,164300,30645834900,37900,37900,37900,37900,0
|
|
20230609,164200,30645834900,37900,37900,37900,37900,0
|
|
20230609,164100,30645834900,37900,37900,37900,37900,0
|
|
20230609,164000,30645834900,37900,37900,37900,37900,25264
|
|
20230609,163900,30645834900,37900,37900,37900,37900,0
|
|
20230609,163800,30645834900,37900,37900,37900,37900,0
|
|
20230609,163700,30645834900,37900,37900,37900,37900,0
|
|
20230609,163600,30645834900,37900,37900,37900,37900,0
|
|
20230609,163500,30645834900,37900,37900,37900,37900,0
|
|
20230609,163400,30645834900,37900,37900,37900,37900,0
|
|
20230609,163300,30645834900,37900,37900,37900,37900,0
|
|
20230609,163200,30645834900,37900,37900,37900,37900,0
|
|
20230609,163100,30645834900,37900,37900,37900,37900,0
|
|
20230609,163000,30645834900,37900,37900,37900,37900,0
|
|
20230609,162900,30645834900,37900,37900,37900,37900,0
|
|
20230609,162800,30645834900,37900,37900,37900,37900,0
|
|
20230609,162700,30645834900,37900,37900,37900,37900,0
|
|
20230609,162600,30645834900,37900,37900,37900,37900,0
|
|
20230609,162500,30645834900,37900,37900,37900,37900,0
|
|
20230609,162400,30645834900,37900,37900,37900,37900,0
|
|
20230609,162300,30645834900,37900,37900,37900,37900,0
|
|
20230609,162200,30645834900,37900,37900,37900,37900,0
|
|
20230609,162100,30645834900,37900,37900,37900,37900,0
|
|
20230609,162000,30645834900,37900,37900,37900,37900,0
|
|
20230609,161900,30645834900,37900,37900,37900,37900,0
|
|
20230609,161800,30645834900,37900,37900,37900,37900,0
|
|
20230609,161700,30645834900,37900,37900,37900,37900,0
|
|
20230609,161600,30645834900,37900,37900,37900,37900,0
|
|
20230609,161500,30645834900,37900,37900,37900,37900,0
|
|
20230609,161400,30645834900,37900,37900,37900,37900,0
|
|
20230609,161300,30645834900,37900,37900,37900,37900,0
|
|
20230609,161200,30645834900,37900,37900,37900,37900,0
|
|
20230609,161100,30645834900,37900,37900,37900,37900,0
|
|
20230609,161000,30645834900,37900,37900,37900,37900,25264
|
|
20230609,160900,30645834900,37900,37900,37900,37900,0
|
|
20230609,160800,30645834900,37900,37900,37900,37900,0
|
|
20230609,160700,30645834900,37900,37900,37900,37900,0
|
|
20230609,160600,30645834900,37900,37900,37900,37900,0
|
|
20230609,160500,30645834900,37900,37900,37900,37900,0
|
|
20230609,160400,30645834900,37900,37900,37900,37900,0
|
|
20230609,160300,30645834900,37900,37900,37900,37900,0
|
|
20230609,160200,30645834900,37900,37900,37900,37900,0
|
|
20230609,160100,30645834900,37900,37900,37900,37900,0
|
|
20230609,160000,30645834900,37900,37900,37900,37900,0
|
|
20230609,155900,30645834900,37900,37900,37900,37900,0
|
|
20230609,155800,30645834900,37900,37900,37900,37900,0
|
|
20230609,155700,30645834900,37900,37900,37900,37900,0
|
|
20230609,155600,30645834900,37900,37900,37900,37900,0
|
|
20230609,155500,30645834900,37900,37900,37900,37900,0
|
|
20230609,155400,30645834900,37900,37900,37900,37900,0
|
|
20230609,155300,30645834900,37900,37900,37900,37900,0
|
|
20230609,155200,30645834900,37900,37900,37900,37900,0
|
|
20230609,155100,30645834900,37900,37900,37900,37900,0
|
|
20230609,155000,30645834900,37900,37900,37900,37900,0
|
|
20230609,154900,30645834900,37900,37900,37900,37900,0
|
|
20230609,154800,30645834900,37900,37900,37900,37900,0
|
|
20230609,154700,30645834900,37900,37900,37900,37900,0
|
|
20230609,154600,30645834900,37900,37900,37900,37900,0
|
|
20230609,154500,30645834900,37900,37900,37900,37900,0
|
|
20230609,154400,30645834900,37900,37900,37900,37900,0
|
|
20230609,154300,30645834900,37900,37900,37900,37900,0
|
|
20230609,154200,30645834900,37900,37900,37900,37900,0
|
|
20230609,154100,30645834900,37900,37900,37900,37900,0
|
|
20230609,154000,30645834900,37900,37900,37900,37900,25264
|
|
20230609,153900,30645834900,37900,37900,37900,37900,0
|
|
20230609,153800,30645834900,37900,37900,37900,37900,0
|
|
20230609,153700,30645834900,37900,37900,37900,37900,0
|
|
20230609,153600,30645834900,37900,37900,37900,37900,0
|
|
20230609,153500,30645834900,37900,37900,37900,37900,0
|
|
20230609,153400,30645834900,37900,37900,37900,37900,0
|
|
20230609,153300,30645834900,37900,37900,37900,37900,0
|
|
20230609,153200,30645834900,37900,37900,37900,37900,0
|
|
20230609,153100,30645834900,37900,37900,37900,37900,0
|
|
20230609,153000,30645834900,37900,37900,37900,37900,25264
|
|
20230609,152900,29688329300,37950,37950,37950,37950,0
|
|
20230609,152800,29688329300,37950,37950,37950,37950,0
|
|
20230609,152700,29688329300,37950,37950,37950,37950,0
|
|
20230609,152600,29688329300,37950,37950,37950,37950,0
|
|
20230609,152500,29688329300,37950,37950,37950,37950,0
|
|
20230609,152400,29688329300,37950,37950,37950,37950,0
|
|
20230609,152300,29688329300,37950,37950,37950,37950,0
|
|
20230609,152200,29688329300,37950,37950,37950,37950,0
|
|
20230609,152100,29688329300,37950,37950,37950,37950,0
|
|
20230609,152000,29688329300,37950,37950,37950,37950,0
|
|
20230609,151900,29688329300,37950,38000,38000,37900,3199
|
|
20230609,151800,29566899850,38000,37950,38000,37900,3020
|
|
20230609,151700,29452305400,37900,37950,37950,37900,2048
|
|
20230609,151600,29374584950,37900,37900,37950,37900,913
|
|
20230609,151500,29339944100,37900,38000,38000,37900,2731
|
|
20230609,151400,29236298450,37950,38000,38000,37950,1284
|
|
20230609,151300,29187542950,38000,38000,38000,37950,1702
|
|
20230609,151200,29122896450,38000,37950,38000,37950,2114
|
|
20230609,151100,29042625050,37950,38000,38000,37950,1608
|
|
20230609,151000,28981549850,37950,37950,38000,37950,1059
|
|
20230609,150900,28941312150,38000,38000,38000,38000,1061
|
|
20230609,150800,28900994150,38000,37950,38000,37950,1930
|
|
20230609,150700,28827657250,37950,37950,38000,37900,2613
|
|
20230609,150600,28728491500,37950,38000,38000,37950,2265
|
|
20230609,150500,28642428300,38000,37950,38000,37950,2387
|
|
20230609,150400,28551785700,37950,37950,37950,37900,1282
|
|
20230609,150300,28503133950,37950,37950,38000,37950,3158
|
|
20230609,150200,28383266050,37950,38100,38100,37950,4234
|
|
20230609,150100,28222318050,38100,38050,38100,38050,1959
|
|
20230609,150000,28147751750,38050,38050,38050,37950,3601
|
|
20230609,145900,28010848550,38000,38050,38050,37950,3764
|
|
20230609,145800,27867833800,38050,38000,38050,37950,1656
|
|
20230609,145700,27804903150,38000,38000,38000,37900,1701
|
|
20230609,145600,27740290300,38000,38000,38000,37950,1952
|
|
20230609,145500,27666137850,38000,38000,38000,37950,1653
|
|
20230609,145400,27603329150,38000,37950,38000,37900,1430
|
|
20230609,145300,27549023250,37950,38000,38000,37900,7066
|
|
20230609,145200,27280588100,38000,38000,38050,37900,3119
|
|
20230609,145100,27162114050,38000,38050,38050,37950,1165
|
|
20230609,145000,27117798350,38000,38000,38050,38000,2596
|
|
20230609,144900,27019086800,38000,38000,38000,37950,1597
|
|
20230609,144800,26958410850,38000,38000,38000,37950,841
|
|
20230609,144700,26926455900,38000,38000,38000,37950,1040
|
|
20230609,144600,26886941450,38000,37950,38000,37900,1258
|
|
20230609,144500,26839173750,37950,38000,38000,37850,2148
|
|
20230609,144400,26757707450,37950,38000,38000,37900,3470
|
|
20230609,144300,26626076100,38000,38000,38050,38000,1020
|
|
20230609,144200,26587286400,38000,38000,38000,37950,1166
|
|
20230609,144100,26542985300,38000,38000,38000,37950,1047
|
|
20230609,144000,26503200750,38000,37950,38000,37950,1811
|
|
20230609,143900,26434404300,37950,37950,38000,37950,1360
|
|
20230609,143800,26382761650,37950,37950,37950,37900,1267
|
|
20230609,143700,26334690050,37900,37950,38050,37900,2051
|
|
20230609,143600,26256845950,38000,37950,38000,37900,2199
|
|
20230609,143500,26173293300,37950,37950,38000,37950,1538
|
|
20230609,143400,26114880050,37950,37900,38000,37850,1856
|
|
20230609,143300,26044477800,37900,37900,37950,37850,1565
|
|
20230609,143200,25985169950,37900,37900,37900,37850,842
|
|
20230609,143100,25953265600,37900,37850,37950,37850,1179
|
|
20230609,143000,25908579100,37900,37950,37950,37850,2273
|
|
20230609,142900,25822476050,37900,37950,37950,37850,1875
|
|
20230609,142800,25751409150,37950,37900,37950,37900,1646
|
|
20230609,142700,25688980600,37900,37950,37950,37900,932
|
|
20230609,142600,25653612300,37950,37900,37950,37900,1979
|
|
20230609,142500,25578571850,37950,37950,37950,37900,1065
|
|
20230609,142400,25538162700,37950,37950,37950,37900,1249
|
|
20230609,142300,25490778400,37950,37800,37950,37800,2712
|
|
20230609,142200,25388062650,37850,37900,37900,37800,5152
|
|
20230609,142100,25193151600,37850,37950,37950,37850,4121
|
|
20230609,142000,25037014000,37950,38000,38000,37900,3357
|
|
20230609,141900,24909593450,38000,38000,38050,37950,1313
|
|
20230609,141800,24859715300,38000,38000,38000,37950,1185
|
|
20230609,141700,24814690300,38000,38000,38000,37950,1041
|
|
20230609,141600,24775135500,38000,38000,38000,37950,905
|
|
20230609,141500,24740750100,38000,38000,38000,37950,1542
|
|
20230609,141400,24682161750,37950,37950,38000,37900,985
|
|
20230609,141300,24644743100,37950,37950,38000,37950,1096
|
|
20230609,141200,24603123700,37950,38000,38000,37950,2497
|
|
20230609,141100,24508291100,37950,38050,38050,37950,4082
|
|
20230609,141000,24353190350,38000,38050,38100,38000,586
|
|
20230609,140900,24330870800,38050,38050,38100,38000,1536
|
|
20230609,140800,24272427300,38100,38050,38100,38000,1574
|
|
20230609,140700,24212532250,38050,38150,38200,38000,8064
|
|
20230609,140600,23905276550,38200,38200,38250,38150,1043
|
|
20230609,140500,23865435000,38200,38150,38250,38150,1685
|
|
20230609,140400,23801045600,38200,38200,38250,38150,2432
|
|
20230609,140300,23708110500,38200,38200,38250,38200,2018
|
|
20230609,140200,23630979400,38250,38250,38250,38200,1450
|
|
20230609,140100,23575522050,38200,38200,38250,38150,1966
|
|
20230609,140000,23500379350,38150,38200,38200,38150,977
|
|
20230609,135900,23463061900,38150,38150,38200,38100,1754
|
|
20230609,135800,23396086150,38200,38150,38200,38100,1451
|
|
20230609,135700,23340694800,38150,38150,38200,38100,1940
|
|
20230609,135600,23266679450,38100,38250,38250,38100,11576
|
|
20230609,135500,22824451650,38200,38200,38250,38150,1003
|
|
20230609,135400,22786115600,38150,38200,38200,38150,1887
|
|
20230609,135300,22714035950,38200,38100,38200,38100,2579
|
|
20230609,135200,22615619850,38100,38100,38150,38100,1535
|
|
20230609,135100,22557088250,38150,38200,38200,38100,2795
|
|
20230609,135000,22450376050,38200,38250,38250,38200,1444
|
|
20230609,134900,22395155750,38250,38200,38250,38150,6139
|
|
20230609,134800,22160719250,38150,38100,38200,38100,3454
|
|
20230609,134700,22028975000,38150,38100,38150,38100,1089
|
|
20230609,134600,21987435550,38100,38100,38150,38100,1379
|
|
20230609,134500,21934845750,38100,38150,38150,38100,1111
|
|
20230609,134400,21892468050,38100,38150,38150,38050,1225
|
|
20230609,134300,21845777000,38100,38100,38150,38050,1323
|
|
20230609,134200,21795369900,38100,38100,38100,38050,1456
|
|
20230609,134100,21739899150,38150,38100,38150,38050,2261
|
|
20230609,134000,21653808300,38100,38150,38150,38050,1481
|
|
20230609,133900,21597365600,38050,38150,38150,38050,840
|
|
20230609,133800,21565340650,38150,38150,38150,38100,1598
|
|
20230609,133700,21504414900,38150,38100,38150,38050,1265
|
|
20230609,133600,21456172500,38100,38100,38150,38100,1569
|
|
20230609,133500,21396351900,38150,38150,38150,38100,1249
|
|
20230609,133400,21348715050,38150,38150,38150,38100,1218
|
|
20230609,133300,21302264900,38100,38100,38150,38050,1855
|
|
20230609,133200,21231568550,38100,38150,38150,38100,1292
|
|
20230609,133100,21182296650,38150,38150,38150,38100,911
|
|
20230609,133000,21147551800,38100,38100,38200,38050,2544
|
|
20230609,132900,21050520900,38100,38150,38150,38100,2180
|
|
20230609,132800,20967419450,38100,38150,38150,38100,1112
|
|
20230609,132700,20925048100,38100,38100,38150,38100,1168
|
|
20230609,132600,20880526100,38100,38150,38150,38100,1252
|
|
20230609,132500,20832783650,38150,38100,38150,38050,2118
|
|
20230609,132400,20752127150,38100,38100,38150,38050,3327
|
|
20230609,132300,20625296700,38100,38100,38150,38100,790
|
|
20230609,132200,20595173300,38150,38150,38200,38100,1205
|
|
20230609,132100,20549183250,38150,38150,38200,38100,1712
|
|
20230609,132000,20483847150,38150,38150,38200,38150,1482
|
|
20230609,131900,20427267850,38100,38150,38200,38100,2083
|
|
20230609,131800,20347755400,38150,38150,38200,38150,1472
|
|
20230609,131700,20291550550,38150,38150,38200,38150,1276
|
|
20230609,131600,20242822100,38150,38150,38200,38150,1604
|
|
20230609,131500,20181582550,38200,38150,38200,38150,1524
|
|
20230609,131400,20123406750,38200,38150,38200,38150,4233
|
|
20230609,131300,19961816300,38150,38250,38250,38150,4509
|
|
20230609,131200,19789552700,38250,38250,38300,38200,3431
|
|
20230609,131100,19658306500,38250,38200,38300,38200,3501
|
|
20230609,131000,19524312400,38250,38250,38300,38200,2746
|
|
20230609,130900,19419279800,38250,38250,38300,38200,7123
|
|
20230609,130800,19146720900,38250,38200,38300,38200,14551
|
|
20230609,130700,18589817300,38200,38150,38250,38150,12598
|
|
20230609,130600,18108485650,38150,38000,38200,38000,14538
|
|
20230609,130500,17554402350,38050,37950,38050,37850,18494
|
|
20230609,130400,16851862950,37900,37900,37950,37900,1425
|
|
20230609,130300,16797790000,37900,37850,37900,37850,1920
|
|
20230609,130200,16725044850,37850,37900,37900,37850,1916
|
|
20230609,130100,16652459250,37850,37900,37900,37850,1491
|
|
20230609,130000,16595958250,37900,37850,37900,37850,2397
|
|
20230609,125900,16505112150,37850,37850,37900,37850,1636
|
|
20230609,125800,16443116300,37850,37850,37900,37850,1632
|
|
20230609,125700,16381286250,37850,37850,37850,37800,3044
|
|
20230609,125600,16266072750,37850,37800,37850,37750,4258
|
|
20230609,125500,16105058450,37800,37750,37800,37750,4116
|
|
20230609,125400,15949507250,37750,37700,37750,37700,3456
|
|
20230609,125300,15819044900,37700,37800,37800,37700,942
|
|
20230609,125200,15783505950,37800,37750,37800,37700,1705
|
|
20230609,125100,15719118100,37700,37750,37750,37650,545
|
|
20230609,125000,15698569800,37750,37750,37800,37650,1209
|
|
20230609,124900,15652937900,37700,37750,37800,37700,3341
|
|
20230609,124800,15526812900,37750,37650,37750,37650,537
|
|
20230609,124700,15506569200,37650,37650,37700,37600,6083
|
|
20230609,124600,15277292000,37650,37600,37650,37600,1236
|
|
20230609,124500,15230760200,37550,37600,37650,37550,869
|
|
20230609,124400,15198062800,37600,37600,37650,37550,641
|
|
20230609,124300,15173962250,37600,37550,37600,37550,1256
|
|
20230609,124200,15126739550,37550,37600,37600,37550,1130
|
|
20230609,124100,15084267800,37550,37600,37600,37550,1309
|
|
20230609,124000,15035074050,37550,37500,37550,37500,1818
|
|
20230609,123900,14966810750,37550,37500,37550,37500,1366
|
|
20230609,123800,14915528450,37550,37500,37600,37500,1028
|
|
20230609,123700,14876930700,37550,37600,37650,37450,14189
|
|
20230609,123600,14345274450,37550,37550,37650,37550,909
|
|
20230609,123500,14311098800,37550,37600,37600,37500,2657
|
|
20230609,123400,14211327400,37600,37550,37600,37550,1383
|
|
20230609,123300,14159355350,37600,37600,37600,37550,1020
|
|
20230609,123200,14121005300,37600,37600,37600,37550,2745
|
|
20230609,123100,14017866400,37600,37600,37600,37550,603
|
|
20230609,123000,13995194550,37600,37600,37600,37550,1112
|
|
20230609,122900,13953386650,37550,37550,37600,37500,1544
|
|
20230609,122800,13895414100,37550,37550,37550,37500,1762
|
|
20230609,122700,13829311100,37550,37600,37600,37500,1881
|
|
20230609,122600,13758679850,37600,37550,37600,37550,1581
|
|
20230609,122500,13699234800,37550,37600,37600,37550,42
|
|
20230609,122400,13697656500,37550,37650,37650,37550,1856
|
|
20230609,122300,13627961300,37600,37650,37650,37550,2816
|
|
20230609,122200,13522079450,37650,37600,37650,37600,47
|
|
20230609,122100,13520312100,37600,37600,37650,37600,90
|
|
20230609,122000,13516928050,37650,37600,37650,37600,244
|
|
20230609,121900,13507746500,37600,37600,37650,37600,215
|
|
20230609,121800,13499657800,37650,37650,37650,37600,146
|
|
20230609,121700,13494163600,37600,37600,37600,37550,2261
|
|
20230609,121600,13409150150,37600,37650,37650,37600,2626
|
|
20230609,121500,13310408900,37650,37650,37650,37600,790
|
|
20230609,121400,13280688700,37650,37600,37650,37600,268
|
|
20230609,121300,13270609400,37600,37600,37650,37600,267
|
|
20230609,121200,13260564200,37600,37650,37650,37600,373
|
|
20230609,121100,13246525750,37650,37650,37650,37650,661
|
|
20230609,121000,13221639100,37650,37650,37700,37650,241
|
|
20230609,120900,13212558250,37650,37700,37700,37650,210
|
|
20230609,120800,13204641650,37700,37700,37700,37650,1061
|
|
20230609,120700,13164663100,37700,37650,37750,37650,1237
|
|
20230609,120600,13118031500,37650,37650,37700,37600,2989
|
|
20230609,120500,13005466850,37650,37650,37650,37650,519
|
|
20230609,120400,12985926500,37650,37650,37650,37600,482
|
|
20230609,120300,12967781400,37600,37600,37650,37600,248
|
|
20230609,120200,12958454750,37600,37600,37600,37550,19
|
|
20230609,120100,12957740600,37650,37600,37650,37550,171
|
|
20230609,120000,12951311300,37600,37600,37650,37550,1125
|
|
20230609,115900,12909003050,37600,37600,37650,37600,1703
|
|
20230609,115800,12844968150,37600,37650,37650,37550,176
|
|
20230609,115700,12838346100,37600,37600,37650,37600,500
|
|
20230609,115600,12819543550,37550,37550,37600,37550,106
|
|
20230609,115500,12815563150,37550,37500,37600,37500,1455
|
|
20230609,115400,12760875350,37500,37500,37500,37450,212
|
|
20230609,115300,12752925400,37500,37500,37500,37450,263
|
|
20230609,115200,12743063500,37500,37550,37550,37500,1013
|
|
20230609,115100,12705065450,37550,37550,37550,37500,380
|
|
20230609,115000,12690809850,37550,37500,37550,37500,318
|
|
20230609,114900,12678871250,37500,37550,37550,37500,986
|
|
20230609,114800,12641855450,37550,37550,37550,37500,169
|
|
20230609,114700,12635513450,37550,37600,37600,37500,189
|
|
20230609,114600,12628416600,37500,37600,37600,37500,398
|
|
20230609,114500,12613475850,37550,37600,37600,37500,801
|
|
20230609,114400,12583379600,37550,37600,37600,37550,384
|
|
20230609,114300,12568945250,37600,37600,37600,37550,174
|
|
20230609,114200,12562402900,37550,37600,37600,37550,504
|
|
20230609,114100,12543457400,37600,37600,37600,37550,401
|
|
20230609,114000,12528381800,37600,37550,37600,37500,1332
|
|
20230609,113900,12478314100,37550,37650,37650,37550,765
|
|
20230609,113800,12449565700,37600,37550,37650,37550,310
|
|
20230609,113700,12437905900,37600,37650,37700,37600,1988
|
|
20230609,113600,12363078600,37650,37500,37650,37500,1546
|
|
20230609,113500,12304962100,37500,37500,37550,37500,161
|
|
20230609,113400,12298921900,37500,37600,37600,37500,810
|
|
20230609,113300,12268478500,37550,37550,37550,37500,304
|
|
20230609,113200,12257063600,37500,37500,37500,37450,1023
|
|
20230609,113100,12218714300,37500,37500,37500,37450,751
|
|
20230609,113000,12190557350,37500,37500,37500,37450,441
|
|
20230609,112900,12174041400,37500,37600,37600,37450,2870
|
|
20230609,112800,12066316250,37550,37450,37550,37450,2814
|
|
20230609,112700,11960715250,37500,37450,37500,37450,280
|
|
20230609,112600,11950217200,37500,37450,37500,37450,246
|
|
20230609,112500,11941003400,37450,37450,37500,37450,118
|
|
20230609,112400,11936581700,37450,37450,37450,37400,1802
|
|
20230609,112300,11869097950,37450,37450,37500,37450,1367
|
|
20230609,112200,11817877250,37450,37500,37550,37450,1210
|
|
20230609,112100,11772508900,37500,37500,37550,37500,854
|
|
20230609,112000,11740483800,37550,37550,37550,37500,150
|
|
20230609,111900,11734857850,37550,37500,37550,37500,298
|
|
20230609,111800,11723678550,37500,37550,37550,37500,2712
|
|
20230609,111700,11621914800,37550,37600,37650,37550,2586
|
|
20230609,111600,11524727450,37600,37600,37650,37600,176
|
|
20230609,111500,11518108700,37650,37600,37650,37600,2030
|
|
20230609,111400,11441721250,37600,37650,37650,37600,738
|
|
20230609,111300,11413946200,37650,37600,37650,37600,206
|
|
20230609,111200,11406200400,37650,37600,37650,37550,722
|
|
20230609,111100,11379055150,37550,37550,37600,37550,580
|
|
20230609,111000,11357268600,37600,37550,37600,37550,104
|
|
20230609,110900,11353358750,37600,37600,37650,37550,1671
|
|
20230609,110800,11290543250,37650,37700,37700,37600,1070
|
|
20230609,110700,11250299850,37600,37650,37700,37600,1218
|
|
20230609,110600,11204441450,37700,37650,37700,37600,1016
|
|
20230609,110500,11166189150,37650,37650,37650,37550,1524
|
|
20230609,110400,11108890750,37600,37650,37650,37500,2615
|
|
20230609,110300,11010623950,37650,37700,37700,37650,1037
|
|
20230609,110200,10971578200,37700,37700,37800,37700,3081
|
|
20230609,110100,10855319800,37700,37750,37750,37650,3007
|
|
20230609,110000,10741860250,37750,37800,37850,37750,1778
|
|
20230609,105900,10674668400,37750,37800,37800,37750,1660
|
|
20230609,105800,10611995600,37800,37750,37800,37750,3960
|
|
20230609,105700,10462336750,37800,37800,37900,37800,4522
|
|
20230609,105600,10291385850,37900,37900,37950,37850,3784
|
|
20230609,105500,10148036050,37950,37950,37950,37900,593
|
|
20230609,105400,10125533800,37950,37950,38000,37900,1115
|
|
20230609,105300,10083220750,37950,37950,38000,37900,7881
|
|
20230609,105200,9784133250,37900,37900,37950,37850,1604
|
|
20230609,105100,9723328100,37900,37900,37900,37850,2446
|
|
20230609,105000,9630633700,37850,37800,37900,37800,1080
|
|
20230609,104900,9589742550,37850,37750,37850,37700,2161
|
|
20230609,104800,9508042500,37750,37700,37750,37700,1039
|
|
20230609,104700,9468822000,37750,37700,37750,37700,900
|
|
20230609,104600,9434868900,37700,37750,37750,37700,384
|
|
20230609,104500,9420381950,37750,37700,37750,37700,765
|
|
20230609,104400,9391527950,37750,37750,37750,37700,706
|
|
20230609,104300,9364893350,37750,37750,37800,37750,576
|
|
20230609,104200,9343149250,37750,37800,37800,37700,564
|
|
20230609,104100,9321858150,37800,37800,37800,37750,538
|
|
20230609,104000,9301545950,37800,37850,37900,37750,3931
|
|
20230609,103900,9152877400,37850,37900,37900,37850,2319
|
|
20230609,103800,9065012350,37900,37900,37950,37900,3445
|
|
20230609,103700,8934433400,37900,37900,37950,37850,3470
|
|
20230609,103600,8802926150,37900,37850,37900,37800,7670
|
|
20230609,103500,8512684800,37850,37800,37850,37750,3761
|
|
20230609,103400,8370496150,37800,37750,37800,37700,4501
|
|
20230609,103300,8200431100,37750,37750,37800,37700,1332
|
|
20230609,103200,8150143050,37750,37700,37750,37700,2331
|
|
20230609,103100,8062183250,37700,37650,37700,37650,2252
|
|
20230609,103000,7977301000,37650,37600,37700,37600,8368
|
|
20230609,102900,7662549000,37600,37550,37600,37550,1018
|
|
20230609,102800,7624315100,37550,37600,37600,37500,575
|
|
20230609,102700,7602708500,37600,37500,37600,37500,7346
|
|
20230609,102600,7326865200,37500,37550,37550,37500,979
|
|
20230609,102500,7290122150,37550,37500,37550,37500,901
|
|
20230609,102400,7256331850,37500,37450,37500,37450,163
|
|
20230609,102300,7250222200,37450,37550,37550,37450,297
|
|
20230609,102200,7239078000,37500,37550,37550,37500,476
|
|
20230609,102100,7221226550,37550,37500,37550,37500,2353
|
|
20230609,102000,7132980500,37500,37500,37500,37400,1021
|
|
20230609,101900,7094723850,37500,37450,37500,37400,2903
|
|
20230609,101800,6985890100,37400,37400,37450,37400,931
|
|
20230609,101700,6951031750,37400,37400,37450,37400,554
|
|
20230609,101600,6930303200,37450,37500,37500,37450,640
|
|
20230609,101500,6906333750,37500,37500,37500,37450,684
|
|
20230609,101400,6880701650,37500,37500,37500,37450,616
|
|
20230609,101300,6857611750,37500,37450,37500,37450,1580
|
|
20230609,101200,6798370550,37450,37450,37500,37400,2265
|
|
20230609,101100,6713568450,37450,37400,37450,37350,982
|
|
20230609,101000,6676806050,37400,37350,37400,37350,97
|
|
20230609,100900,6673181550,37350,37350,37400,37250,960
|
|
20230609,100800,6637365900,37250,37350,37350,37250,2205
|
|
20230609,100700,6555155050,37350,37400,37450,37350,1243
|
|
20230609,100600,6508683750,37350,37400,37400,37350,791
|
|
20230609,100500,6479113900,37350,37350,37350,37350,166
|
|
20230609,100400,6472913800,37350,37350,37400,37350,755
|
|
20230609,100300,6444713000,37350,37350,37400,37350,733
|
|
20230609,100200,6417335300,37350,37400,37400,37350,432
|
|
20230609,100100,6401197150,37400,37400,37450,37350,648
|
|
20230609,100000,6376961500,37400,37450,37450,37400,839
|
|
20230609,095900,6345576600,37400,37450,37500,37400,2614
|
|
20230609,095800,6247784350,37450,37450,37500,37450,1011
|
|
20230609,095700,6209921100,37450,37450,37500,37450,649
|
|
20230609,095600,6185607550,37450,37400,37500,37400,4190
|
|
20230609,095500,6028715800,37450,37400,37450,37350,3482
|
|
20230609,095400,5898487500,37350,37250,37350,37250,1765
|
|
20230609,095300,5832576650,37250,37300,37300,37250,2273
|
|
20230609,095200,5747822000,37300,37350,37350,37250,1699
|
|
20230609,095100,5684430250,37350,37450,37450,37350,1401
|
|
20230609,095000,5632053800,37400,37450,37450,37400,5026
|
|
20230609,094900,5443921950,37450,37400,37450,37400,2167
|
|
20230609,094800,5362810300,37400,37250,37400,37250,2818
|
|
20230609,094700,5257632500,37250,37200,37300,37200,1843
|
|
20230609,094600,5189000150,37200,37100,37250,37100,3190
|
|
20230609,094500,5070419350,37100,37100,37150,37100,411
|
|
20230609,094400,5055168700,37150,37100,37150,37100,264
|
|
20230609,094300,5045366300,37100,37050,37100,37050,563
|
|
20230609,094200,5024480650,37100,37100,37100,37050,463
|
|
20230609,094100,5007307200,37100,37050,37100,37050,308
|
|
20230609,094000,4995881950,37050,37000,37150,37000,2989
|
|
20230609,093900,4885204450,37000,36950,37050,36950,1669
|
|
20230609,093800,4823466350,37000,36950,37050,36950,700
|
|
20230609,093700,4797564550,36950,36950,37000,36950,2209
|
|
20230609,093600,4715890600,36950,37000,37000,36950,802
|
|
20230609,093500,4686251500,37000,37000,37000,36950,546
|
|
20230609,093400,4666055350,37000,36950,37000,36950,2000
|
|
20230609,093300,4592114300,37000,37050,37050,36950,2344
|
|
20230609,093200,4505413100,37050,37050,37050,37000,1584
|
|
20230609,093100,4446776100,37050,37000,37050,36950,1197
|
|
20230609,093000,4402499400,37000,36950,37000,36900,1057
|
|
20230609,092900,4363467950,36950,36900,36950,36900,281
|
|
20230609,092800,4353086750,36950,36950,36950,36900,546
|
|
20230609,092700,4332917000,36950,36950,36950,36900,1905
|
|
20230609,092600,4262600700,36950,36950,36950,36900,2827
|
|
20230609,092500,4158274000,36900,36950,37000,36900,1140
|
|
20230609,092400,4116174050,36950,37000,37000,36900,1867
|
|
20230609,092300,4047184200,37000,36900,37050,36900,2170
|
|
20230609,092200,3966893750,36900,36800,36900,36750,2087
|
|
20230609,092100,3890064450,36750,36850,36850,36750,6965
|
|
20230609,092000,3634044550,36800,36800,36850,36800,3900
|
|
20230609,091900,3490394550,36800,36850,36850,36800,4284
|
|
20230609,091800,3332721450,36800,36900,36950,36800,6339
|
|
20230609,091700,3099140800,36900,36950,37000,36900,2979
|
|
20230609,091600,2989027450,36950,36850,37000,36850,3580
|
|
20230609,091500,2856870400,36850,36900,36900,36850,3777
|
|
20230609,091400,2717667950,36850,36950,36950,36850,3254
|
|
20230609,091300,2597622350,36950,37050,37050,36950,6240
|
|
20230609,091200,2366713450,37050,37050,37050,37000,1200
|
|
20230609,091100,2322262700,37050,37050,37100,37000,4198
|
|
20230609,091000,2166641900,37050,36950,37050,36950,2754
|
|
20230609,090900,2064660050,36950,36850,37000,36800,4573
|
|
20230609,090800,1895950200,36850,36950,36950,36850,3901
|
|
20230609,090700,1752041150,36950,37100,37100,36950,8371
|
|
20230609,090600,1442127350,37050,37100,37150,37050,2614
|
|
20230609,090500,1345137500,37100,37250,37250,37050,6028
|
|
20230609,090400,1121097350,37250,37300,37400,37200,4937
|
|
20230609,090300,937100200,37350,37350,37400,37300,1924
|
|
20230609,090200,865223500,37350,37250,37350,37200,3298
|
|
20230609,090100,742311350,37200,37350,37450,37200,7751
|
|
20230609,090000,453026600,37350,37600,37600,37150,12081
|