736 lines
38 KiB
CSV
736 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230609,211300,2496952300,23400,23400,23400,23400,309
|
|
20230609,211200,2496952300,23400,23400,23400,23400,0
|
|
20230609,211100,2496952300,23400,23400,23400,23400,0
|
|
20230609,211000,2496952300,23400,23400,23400,23400,0
|
|
20230609,210900,2496952300,23400,23400,23400,23400,0
|
|
20230609,210800,2496952300,23400,23400,23400,23400,0
|
|
20230609,210700,2496952300,23400,23400,23400,23400,0
|
|
20230609,210600,2496952300,23400,23400,23400,23400,0
|
|
20230609,210500,2496952300,23400,23400,23400,23400,0
|
|
20230609,210400,2496952300,23400,23400,23400,23400,0
|
|
20230609,210300,2496952300,23400,23400,23400,23400,0
|
|
20230609,210200,2496952300,23400,23400,23400,23400,0
|
|
20230609,210100,2496952300,23400,23400,23400,23400,0
|
|
20230609,210000,2496952300,23400,23400,23400,23400,0
|
|
20230609,205900,2496952300,23400,23400,23400,23400,0
|
|
20230609,205800,2496952300,23400,23400,23400,23400,0
|
|
20230609,205700,2496952300,23400,23400,23400,23400,0
|
|
20230609,205600,2496952300,23400,23400,23400,23400,0
|
|
20230609,205500,2496952300,23400,23400,23400,23400,0
|
|
20230609,205400,2496952300,23400,23400,23400,23400,0
|
|
20230609,205300,2496952300,23400,23400,23400,23400,0
|
|
20230609,205200,2496952300,23400,23400,23400,23400,0
|
|
20230609,205100,2496952300,23400,23400,23400,23400,0
|
|
20230609,205000,2496952300,23400,23400,23400,23400,0
|
|
20230609,204900,2496952300,23400,23400,23400,23400,0
|
|
20230609,204800,2496952300,23400,23400,23400,23400,0
|
|
20230609,204700,2496952300,23400,23400,23400,23400,0
|
|
20230609,204600,2496952300,23400,23400,23400,23400,0
|
|
20230609,204500,2496952300,23400,23400,23400,23400,0
|
|
20230609,204400,2496952300,23400,23400,23400,23400,0
|
|
20230609,204300,2496952300,23400,23400,23400,23400,309
|
|
20230609,204200,2496952300,23400,23400,23400,23400,0
|
|
20230609,204100,2496952300,23400,23400,23400,23400,0
|
|
20230609,204000,2496952300,23400,23400,23400,23400,0
|
|
20230609,203900,2496952300,23400,23400,23400,23400,0
|
|
20230609,203800,2496952300,23400,23400,23400,23400,0
|
|
20230609,203700,2496952300,23400,23400,23400,23400,0
|
|
20230609,203600,2496952300,23400,23400,23400,23400,0
|
|
20230609,203500,2496952300,23400,23400,23400,23400,0
|
|
20230609,203400,2496952300,23400,23400,23400,23400,0
|
|
20230609,203300,2496952300,23400,23400,23400,23400,0
|
|
20230609,203200,2496952300,23400,23400,23400,23400,0
|
|
20230609,203100,2496952300,23400,23400,23400,23400,0
|
|
20230609,203000,2496952300,23400,23400,23400,23400,0
|
|
20230609,202900,2496952300,23400,23400,23400,23400,0
|
|
20230609,202800,2496952300,23400,23400,23400,23400,0
|
|
20230609,202700,2496952300,23400,23400,23400,23400,0
|
|
20230609,202600,2496952300,23400,23400,23400,23400,0
|
|
20230609,202500,2496952300,23400,23400,23400,23400,0
|
|
20230609,202400,2496952300,23400,23400,23400,23400,0
|
|
20230609,202300,2496952300,23400,23400,23400,23400,0
|
|
20230609,202200,2496952300,23400,23400,23400,23400,0
|
|
20230609,202100,2496952300,23400,23400,23400,23400,0
|
|
20230609,202000,2496952300,23400,23400,23400,23400,0
|
|
20230609,201900,2496952300,23400,23400,23400,23400,0
|
|
20230609,201800,2496952300,23400,23400,23400,23400,0
|
|
20230609,201700,2496952300,23400,23400,23400,23400,0
|
|
20230609,201600,2496952300,23400,23400,23400,23400,0
|
|
20230609,201500,2496952300,23400,23400,23400,23400,0
|
|
20230609,201400,2496952300,23400,23400,23400,23400,0
|
|
20230609,201300,2496952300,23400,23400,23400,23400,309
|
|
20230609,201200,2496952300,23400,23400,23400,23400,0
|
|
20230609,201100,2496952300,23400,23400,23400,23400,0
|
|
20230609,201000,2496952300,23400,23400,23400,23400,0
|
|
20230609,200900,2496952300,23400,23400,23400,23400,0
|
|
20230609,200800,2496952300,23400,23400,23400,23400,0
|
|
20230609,200700,2496952300,23400,23400,23400,23400,0
|
|
20230609,200600,2496952300,23400,23400,23400,23400,0
|
|
20230609,200500,2496952300,23400,23400,23400,23400,0
|
|
20230609,200400,2496952300,23400,23400,23400,23400,0
|
|
20230609,200300,2496952300,23400,23400,23400,23400,0
|
|
20230609,200200,2496952300,23400,23400,23400,23400,0
|
|
20230609,200100,2496952300,23400,23400,23400,23400,0
|
|
20230609,200000,2496952300,23400,23400,23400,23400,0
|
|
20230609,195900,2496952300,23400,23400,23400,23400,0
|
|
20230609,195800,2496952300,23400,23400,23400,23400,0
|
|
20230609,195700,2496952300,23400,23400,23400,23400,0
|
|
20230609,195600,2496952300,23400,23400,23400,23400,0
|
|
20230609,195500,2496952300,23400,23400,23400,23400,0
|
|
20230609,195400,2496952300,23400,23400,23400,23400,0
|
|
20230609,195300,2496952300,23400,23400,23400,23400,0
|
|
20230609,195200,2496952300,23400,23400,23400,23400,0
|
|
20230609,195100,2496952300,23400,23400,23400,23400,0
|
|
20230609,195000,2496952300,23400,23400,23400,23400,0
|
|
20230609,194900,2496952300,23400,23400,23400,23400,0
|
|
20230609,194800,2496952300,23400,23400,23400,23400,0
|
|
20230609,194700,2496952300,23400,23400,23400,23400,0
|
|
20230609,194600,2496952300,23400,23400,23400,23400,0
|
|
20230609,194500,2496952300,23400,23400,23400,23400,0
|
|
20230609,194400,2496952300,23400,23400,23400,23400,0
|
|
20230609,194300,2496952300,23400,23400,23400,23400,309
|
|
20230609,194200,2496952300,23400,23400,23400,23400,0
|
|
20230609,194100,2496952300,23400,23400,23400,23400,0
|
|
20230609,194000,2496952300,23400,23400,23400,23400,0
|
|
20230609,193900,2496952300,23400,23400,23400,23400,0
|
|
20230609,193800,2496952300,23400,23400,23400,23400,0
|
|
20230609,193700,2496952300,23400,23400,23400,23400,0
|
|
20230609,193600,2496952300,23400,23400,23400,23400,0
|
|
20230609,193500,2496952300,23400,23400,23400,23400,0
|
|
20230609,193400,2496952300,23400,23400,23400,23400,0
|
|
20230609,193300,2496952300,23400,23400,23400,23400,0
|
|
20230609,193200,2496952300,23400,23400,23400,23400,0
|
|
20230609,193100,2496952300,23400,23400,23400,23400,0
|
|
20230609,193000,2496952300,23400,23400,23400,23400,0
|
|
20230609,192900,2496952300,23400,23400,23400,23400,0
|
|
20230609,192800,2496952300,23400,23400,23400,23400,0
|
|
20230609,192700,2496952300,23400,23400,23400,23400,0
|
|
20230609,192600,2496952300,23400,23400,23400,23400,0
|
|
20230609,192500,2496952300,23400,23400,23400,23400,0
|
|
20230609,192400,2496952300,23400,23400,23400,23400,0
|
|
20230609,192300,2496952300,23400,23400,23400,23400,0
|
|
20230609,192200,2496952300,23400,23400,23400,23400,0
|
|
20230609,192100,2496952300,23400,23400,23400,23400,0
|
|
20230609,192000,2496952300,23400,23400,23400,23400,0
|
|
20230609,191900,2496952300,23400,23400,23400,23400,0
|
|
20230609,191800,2496952300,23400,23400,23400,23400,0
|
|
20230609,191700,2496952300,23400,23400,23400,23400,0
|
|
20230609,191600,2496952300,23400,23400,23400,23400,0
|
|
20230609,191500,2496952300,23400,23400,23400,23400,0
|
|
20230609,191400,2496952300,23400,23400,23400,23400,0
|
|
20230609,191300,2496952300,23400,23400,23400,23400,309
|
|
20230609,191200,2496952300,23400,23400,23400,23400,0
|
|
20230609,191100,2496952300,23400,23400,23400,23400,0
|
|
20230609,191000,2496952300,23400,23400,23400,23400,0
|
|
20230609,190900,2496952300,23400,23400,23400,23400,0
|
|
20230609,190800,2496952300,23400,23400,23400,23400,0
|
|
20230609,190700,2496952300,23400,23400,23400,23400,0
|
|
20230609,190600,2496952300,23400,23400,23400,23400,0
|
|
20230609,190500,2496952300,23400,23400,23400,23400,0
|
|
20230609,190400,2496952300,23400,23400,23400,23400,0
|
|
20230609,190300,2496952300,23400,23400,23400,23400,0
|
|
20230609,190200,2496952300,23400,23400,23400,23400,0
|
|
20230609,190100,2496952300,23400,23400,23400,23400,0
|
|
20230609,190000,2496952300,23400,23400,23400,23400,0
|
|
20230609,185900,2496952300,23400,23400,23400,23400,0
|
|
20230609,185800,2496952300,23400,23400,23400,23400,0
|
|
20230609,185700,2496952300,23400,23400,23400,23400,0
|
|
20230609,185600,2496952300,23400,23400,23400,23400,0
|
|
20230609,185500,2496952300,23400,23400,23400,23400,0
|
|
20230609,185400,2496952300,23400,23400,23400,23400,0
|
|
20230609,185300,2496952300,23400,23400,23400,23400,0
|
|
20230609,185200,2496952300,23400,23400,23400,23400,0
|
|
20230609,185100,2496952300,23400,23400,23400,23400,0
|
|
20230609,185000,2496952300,23400,23400,23400,23400,0
|
|
20230609,184900,2496952300,23400,23400,23400,23400,0
|
|
20230609,184800,2496952300,23400,23400,23400,23400,0
|
|
20230609,184700,2496952300,23400,23400,23400,23400,0
|
|
20230609,184600,2496952300,23400,23400,23400,23400,0
|
|
20230609,184500,2496952300,23400,23400,23400,23400,0
|
|
20230609,184400,2496952300,23400,23400,23400,23400,0
|
|
20230609,184300,2496952300,23400,23400,23400,23400,309
|
|
20230609,184200,2496952300,23400,23400,23400,23400,0
|
|
20230609,184100,2496952300,23400,23400,23400,23400,0
|
|
20230609,184000,2496952300,23400,23400,23400,23400,0
|
|
20230609,183900,2496952300,23400,23400,23400,23400,0
|
|
20230609,183800,2496952300,23400,23400,23400,23400,0
|
|
20230609,183700,2496952300,23400,23400,23400,23400,0
|
|
20230609,183600,2496952300,23400,23400,23400,23400,0
|
|
20230609,183500,2496952300,23400,23400,23400,23400,0
|
|
20230609,183400,2496952300,23400,23400,23400,23400,0
|
|
20230609,183300,2496952300,23400,23400,23400,23400,0
|
|
20230609,183200,2496952300,23400,23400,23400,23400,0
|
|
20230609,183100,2496952300,23400,23400,23400,23400,0
|
|
20230609,183000,2496952300,23400,23400,23400,23400,0
|
|
20230609,182900,2496952300,23400,23400,23400,23400,0
|
|
20230609,182800,2496952300,23400,23400,23400,23400,0
|
|
20230609,182700,2496952300,23400,23400,23400,23400,0
|
|
20230609,182600,2496952300,23400,23400,23400,23400,0
|
|
20230609,182500,2496952300,23400,23400,23400,23400,0
|
|
20230609,182400,2496952300,23400,23400,23400,23400,0
|
|
20230609,182300,2496952300,23400,23400,23400,23400,0
|
|
20230609,182200,2496952300,23400,23400,23400,23400,0
|
|
20230609,182100,2496952300,23400,23400,23400,23400,0
|
|
20230609,182000,2496952300,23400,23400,23400,23400,0
|
|
20230609,181900,2496952300,23400,23400,23400,23400,0
|
|
20230609,181800,2496952300,23400,23400,23400,23400,0
|
|
20230609,181700,2496952300,23400,23400,23400,23400,0
|
|
20230609,181600,2496952300,23400,23400,23400,23400,0
|
|
20230609,181500,2496952300,23400,23400,23400,23400,0
|
|
20230609,181400,2496952300,23400,23400,23400,23400,0
|
|
20230609,181300,2496952300,23400,23400,23400,23400,309
|
|
20230609,181200,2496952300,23400,23400,23400,23400,0
|
|
20230609,181100,2496952300,23400,23400,23400,23400,0
|
|
20230609,181000,2496952300,23400,23400,23400,23400,0
|
|
20230609,180900,2496952300,23400,23400,23400,23400,0
|
|
20230609,180800,2496952300,23400,23400,23400,23400,0
|
|
20230609,180700,2496952300,23400,23400,23400,23400,0
|
|
20230609,180600,2496952300,23400,23400,23400,23400,0
|
|
20230609,180500,2496952300,23400,23400,23400,23400,0
|
|
20230609,180400,2496952300,23400,23400,23400,23400,0
|
|
20230609,180300,2496952300,23400,23400,23400,23400,0
|
|
20230609,180200,2496952300,23400,23400,23400,23400,0
|
|
20230609,180100,2496952300,23400,23400,23400,23400,0
|
|
20230609,180000,2496952300,23400,23400,23400,23400,0
|
|
20230609,175900,2496952300,23400,23400,23400,23400,0
|
|
20230609,175800,2496952300,23400,23400,23400,23400,0
|
|
20230609,175700,2496952300,23400,23400,23400,23400,0
|
|
20230609,175600,2496952300,23400,23400,23400,23400,0
|
|
20230609,175500,2496952300,23400,23400,23400,23400,0
|
|
20230609,175400,2496952300,23400,23400,23400,23400,0
|
|
20230609,175300,2496952300,23400,23400,23400,23400,0
|
|
20230609,175200,2496952300,23400,23400,23400,23400,0
|
|
20230609,175100,2496952300,23400,23400,23400,23400,0
|
|
20230609,175000,2496952300,23400,23400,23400,23400,0
|
|
20230609,174900,2496952300,23400,23400,23400,23400,0
|
|
20230609,174800,2496952300,23400,23400,23400,23400,0
|
|
20230609,174700,2496952300,23400,23400,23400,23400,0
|
|
20230609,174600,2496952300,23400,23400,23400,23400,0
|
|
20230609,174500,2496952300,23400,23400,23400,23400,0
|
|
20230609,174400,2496952300,23400,23400,23400,23400,0
|
|
20230609,174300,2496952300,23400,23400,23400,23400,309
|
|
20230609,174200,2496952300,23400,23400,23400,23400,0
|
|
20230609,174100,2496952300,23400,23400,23400,23400,0
|
|
20230609,174000,2496952300,23400,23400,23400,23400,0
|
|
20230609,173900,2496952300,23400,23400,23400,23400,0
|
|
20230609,173800,2496952300,23400,23400,23400,23400,0
|
|
20230609,173700,2496952300,23400,23400,23400,23400,0
|
|
20230609,173600,2496952300,23400,23400,23400,23400,0
|
|
20230609,173500,2496952300,23400,23400,23400,23400,0
|
|
20230609,173400,2496952300,23400,23400,23400,23400,0
|
|
20230609,173300,2496952300,23400,23400,23400,23400,0
|
|
20230609,173200,2496952300,23400,23400,23400,23400,0
|
|
20230609,173100,2496952300,23400,23400,23400,23400,0
|
|
20230609,173000,2496952300,23400,23400,23400,23400,0
|
|
20230609,172900,2496952300,23400,23400,23400,23400,0
|
|
20230609,172800,2496952300,23400,23400,23400,23400,0
|
|
20230609,172700,2496952300,23400,23400,23400,23400,0
|
|
20230609,172600,2496952300,23400,23400,23400,23400,0
|
|
20230609,172500,2496952300,23400,23400,23400,23400,0
|
|
20230609,172400,2496952300,23400,23400,23400,23400,0
|
|
20230609,172300,2496952300,23400,23400,23400,23400,0
|
|
20230609,172200,2496952300,23400,23400,23400,23400,0
|
|
20230609,172100,2496952300,23400,23400,23400,23400,0
|
|
20230609,172000,2496952300,23400,23400,23400,23400,0
|
|
20230609,171900,2496952300,23400,23400,23400,23400,0
|
|
20230609,171800,2496952300,23400,23400,23400,23400,0
|
|
20230609,171700,2496952300,23400,23400,23400,23400,0
|
|
20230609,171600,2496952300,23400,23400,23400,23400,0
|
|
20230609,171500,2496952300,23400,23400,23400,23400,0
|
|
20230609,171400,2496952300,23400,23400,23400,23400,0
|
|
20230609,171300,2496952300,23400,23400,23400,23400,309
|
|
20230609,171200,2496952300,23400,23400,23400,23400,0
|
|
20230609,171100,2496952300,23400,23400,23400,23400,0
|
|
20230609,171000,2496952300,23400,23400,23400,23400,0
|
|
20230609,170900,2496952300,23400,23400,23400,23400,0
|
|
20230609,170800,2496952300,23400,23400,23400,23400,0
|
|
20230609,170700,2496952300,23400,23400,23400,23400,0
|
|
20230609,170600,2496952300,23400,23400,23400,23400,0
|
|
20230609,170500,2496952300,23400,23400,23400,23400,0
|
|
20230609,170400,2496952300,23400,23400,23400,23400,0
|
|
20230609,170300,2496952300,23400,23400,23400,23400,0
|
|
20230609,170200,2496952300,23400,23400,23400,23400,0
|
|
20230609,170100,2496952300,23400,23400,23400,23400,0
|
|
20230609,170000,2496952300,23400,23400,23400,23400,0
|
|
20230609,165900,2496952300,23400,23400,23400,23400,0
|
|
20230609,165800,2496952300,23400,23400,23400,23400,0
|
|
20230609,165700,2496952300,23400,23400,23400,23400,0
|
|
20230609,165600,2496952300,23400,23400,23400,23400,0
|
|
20230609,165500,2496952300,23400,23400,23400,23400,0
|
|
20230609,165400,2496952300,23400,23400,23400,23400,0
|
|
20230609,165300,2496952300,23400,23400,23400,23400,0
|
|
20230609,165200,2496952300,23400,23400,23400,23400,0
|
|
20230609,165100,2496952300,23400,23400,23400,23400,0
|
|
20230609,165000,2496952300,23400,23400,23400,23400,0
|
|
20230609,164900,2496952300,23400,23400,23400,23400,0
|
|
20230609,164800,2496952300,23400,23400,23400,23400,0
|
|
20230609,164700,2496952300,23400,23400,23400,23400,0
|
|
20230609,164600,2496952300,23400,23400,23400,23400,0
|
|
20230609,164500,2496952300,23400,23400,23400,23400,0
|
|
20230609,164400,2496952300,23400,23400,23400,23400,0
|
|
20230609,164300,2496952300,23400,23400,23400,23400,309
|
|
20230609,164200,2496952300,23400,23400,23400,23400,0
|
|
20230609,164100,2496952300,23400,23400,23400,23400,0
|
|
20230609,164000,2496952300,23400,23400,23400,23400,0
|
|
20230609,163900,2496952300,23400,23400,23400,23400,0
|
|
20230609,163800,2496952300,23400,23400,23400,23400,0
|
|
20230609,163700,2496952300,23400,23400,23400,23400,0
|
|
20230609,163600,2496952300,23400,23400,23400,23400,0
|
|
20230609,163500,2496952300,23400,23400,23400,23400,0
|
|
20230609,163400,2496952300,23400,23400,23400,23400,0
|
|
20230609,163300,2496952300,23400,23400,23400,23400,0
|
|
20230609,163200,2496952300,23400,23400,23400,23400,0
|
|
20230609,163100,2496952300,23400,23400,23400,23400,0
|
|
20230609,163000,2496952300,23400,23400,23400,23400,0
|
|
20230609,162900,2496952300,23400,23400,23400,23400,0
|
|
20230609,162800,2496952300,23400,23400,23400,23400,0
|
|
20230609,162700,2496952300,23400,23400,23400,23400,0
|
|
20230609,162600,2496952300,23400,23400,23400,23400,0
|
|
20230609,162500,2496952300,23400,23400,23400,23400,0
|
|
20230609,162400,2496952300,23400,23400,23400,23400,0
|
|
20230609,162300,2496952300,23400,23400,23400,23400,0
|
|
20230609,162200,2496952300,23400,23400,23400,23400,0
|
|
20230609,162100,2496952300,23400,23400,23400,23400,0
|
|
20230609,162000,2496952300,23400,23400,23400,23400,0
|
|
20230609,161900,2496952300,23400,23400,23400,23400,0
|
|
20230609,161800,2496952300,23400,23400,23400,23400,0
|
|
20230609,161700,2496952300,23400,23400,23400,23400,0
|
|
20230609,161600,2496952300,23400,23400,23400,23400,0
|
|
20230609,161500,2496952300,23400,23400,23400,23400,0
|
|
20230609,161400,2496952300,23400,23400,23400,23400,0
|
|
20230609,161300,2496952300,23400,23400,23400,23400,309
|
|
20230609,161200,2496952300,23400,23400,23400,23400,0
|
|
20230609,161100,2496952300,23400,23400,23400,23400,0
|
|
20230609,161000,2496952300,23400,23400,23400,23400,0
|
|
20230609,160900,2496952300,23400,23400,23400,23400,0
|
|
20230609,160800,2496952300,23400,23400,23400,23400,0
|
|
20230609,160700,2496952300,23400,23400,23400,23400,0
|
|
20230609,160600,2496952300,23400,23400,23400,23400,0
|
|
20230609,160500,2496952300,23400,23400,23400,23400,0
|
|
20230609,160400,2496952300,23400,23400,23400,23400,0
|
|
20230609,160300,2496952300,23400,23400,23400,23400,0
|
|
20230609,160200,2496952300,23400,23400,23400,23400,0
|
|
20230609,160100,2496952300,23400,23400,23400,23400,0
|
|
20230609,160000,2496952300,23400,23400,23400,23400,0
|
|
20230609,155900,2496952300,23400,23400,23400,23400,0
|
|
20230609,155800,2496952300,23400,23400,23400,23400,0
|
|
20230609,155700,2496952300,23400,23400,23400,23400,0
|
|
20230609,155600,2496952300,23400,23400,23400,23400,0
|
|
20230609,155500,2496952300,23400,23400,23400,23400,0
|
|
20230609,155400,2496952300,23400,23400,23400,23400,0
|
|
20230609,155300,2496952300,23400,23400,23400,23400,0
|
|
20230609,155200,2496952300,23400,23400,23400,23400,0
|
|
20230609,155100,2496952300,23400,23400,23400,23400,0
|
|
20230609,155000,2496952300,23400,23400,23400,23400,0
|
|
20230609,154900,2496952300,23400,23400,23400,23400,0
|
|
20230609,154800,2496952300,23400,23400,23400,23400,0
|
|
20230609,154700,2496952300,23400,23400,23400,23400,0
|
|
20230609,154600,2496952300,23400,23400,23400,23400,0
|
|
20230609,154500,2496952300,23400,23400,23400,23400,0
|
|
20230609,154400,2496952300,23400,23400,23400,23400,0
|
|
20230609,154300,2496952300,23400,23400,23400,23400,309
|
|
20230609,154200,2496952300,23400,23400,23400,23400,0
|
|
20230609,154100,2496952300,23400,23400,23400,23400,0
|
|
20230609,154000,2496952300,23400,23400,23400,23400,0
|
|
20230609,153900,2496952300,23400,23400,23400,23400,0
|
|
20230609,153800,2496952300,23400,23400,23400,23400,0
|
|
20230609,153700,2496952300,23400,23400,23400,23400,0
|
|
20230609,153600,2496952300,23400,23400,23400,23400,0
|
|
20230609,153500,2496952300,23400,23400,23400,23400,0
|
|
20230609,153400,2496952300,23400,23400,23400,23400,0
|
|
20230609,153300,2496952300,23400,23400,23400,23400,0
|
|
20230609,153200,2496952300,23400,23400,23400,23400,0
|
|
20230609,153100,2496952300,23400,23400,23400,23400,0
|
|
20230609,153000,2496952300,23400,23400,23400,23400,309
|
|
20230609,152900,2489721700,23400,23400,23400,23400,0
|
|
20230609,152800,2489721700,23400,23400,23400,23400,0
|
|
20230609,152700,2489721700,23400,23400,23400,23400,0
|
|
20230609,152600,2489721700,23400,23400,23400,23400,0
|
|
20230609,152500,2489721700,23400,23400,23400,23400,0
|
|
20230609,152400,2489721700,23400,23400,23400,23400,0
|
|
20230609,152300,2489721700,23400,23400,23400,23400,0
|
|
20230609,152200,2489721700,23400,23400,23400,23400,0
|
|
20230609,152100,2489721700,23400,23400,23400,23400,0
|
|
20230609,152000,2489721700,23400,23400,23400,23400,0
|
|
20230609,151900,2489721700,23400,23350,23400,23350,28
|
|
20230609,151800,2489067750,23350,23300,23350,23300,20
|
|
20230609,151700,2488601650,23300,23300,23300,23300,84
|
|
20230609,151600,2486644450,23300,23300,23300,23300,150
|
|
20230609,151500,2483149450,23300,23350,23350,23300,162
|
|
20230609,151400,2479372850,23350,23350,23350,23350,137
|
|
20230609,151300,2476173900,23350,23350,23350,23350,0
|
|
20230609,151200,2476173900,23350,23350,23350,23350,0
|
|
20230609,151100,2476173900,23350,23350,23350,23350,0
|
|
20230609,151000,2476173900,23350,23400,23400,23350,2
|
|
20230609,150900,2476127150,23400,23350,23400,23350,2
|
|
20230609,150800,2476080400,23350,23350,23350,23350,38
|
|
20230609,150700,2475193100,23400,23350,23400,23350,47
|
|
20230609,150600,2474095600,23350,23350,23400,23350,330
|
|
20230609,150500,2466390050,23350,23400,23400,23350,69
|
|
20230609,150400,2464778150,23400,23350,23400,23350,15
|
|
20230609,150300,2464427750,23400,23400,23400,23350,45
|
|
20230609,150200,2463374800,23400,23400,23400,23400,8
|
|
20230609,150100,2463187600,23400,23400,23400,23400,0
|
|
20230609,150000,2463187600,23400,23400,23400,23400,0
|
|
20230609,145900,2463187600,23400,23400,23400,23400,0
|
|
20230609,145800,2463187600,23400,23400,23400,23400,0
|
|
20230609,145700,2463187600,23400,23400,23400,23400,11
|
|
20230609,145600,2462930200,23400,23400,23400,23400,21
|
|
20230609,145500,2462438800,23400,23400,23400,23400,10
|
|
20230609,145400,2462204800,23400,23400,23400,23400,0
|
|
20230609,145300,2462204800,23400,23350,23400,23350,80
|
|
20230609,145200,2460332850,23400,23400,23400,23400,42
|
|
20230609,145100,2459350050,23400,23400,23400,23400,0
|
|
20230609,145000,2459350050,23400,23350,23400,23350,12
|
|
20230609,144900,2459069300,23400,23400,23400,23400,1
|
|
20230609,144800,2459045900,23400,23350,23400,23350,27
|
|
20230609,144700,2458414850,23350,23350,23350,23350,22
|
|
20230609,144600,2457901150,23350,23300,23350,23300,202
|
|
20230609,144500,2453184900,23300,23300,23300,23250,280
|
|
20230609,144400,2446660950,23300,23300,23300,23300,162
|
|
20230609,144300,2442886350,23350,23350,23350,23350,1
|
|
20230609,144200,2442863000,23300,23300,23300,23300,10
|
|
20230609,144100,2442630000,23300,23300,23300,23300,0
|
|
20230609,144000,2442630000,23300,23300,23300,23300,4
|
|
20230609,143900,2442536800,23300,23300,23300,23300,6
|
|
20230609,143800,2442397000,23350,23350,23350,23350,10
|
|
20230609,143700,2442163500,23350,23350,23350,23350,9
|
|
20230609,143600,2441953350,23400,23300,23400,23300,341
|
|
20230609,143500,2433999400,23350,23350,23350,23350,0
|
|
20230609,143400,2433999400,23350,23350,23350,23350,140
|
|
20230609,143300,2430730400,23350,23350,23350,23350,199
|
|
20230609,143200,2426083750,23350,23350,23350,23350,25
|
|
20230609,143100,2425500000,23400,23400,23400,23400,0
|
|
20230609,143000,2425500000,23400,23400,23400,23400,3
|
|
20230609,142900,2425429800,23400,23400,23400,23400,706
|
|
20230609,142800,2408909400,23400,23400,23400,23400,316
|
|
20230609,142700,2401515000,23400,23400,23400,23400,5
|
|
20230609,142600,2401398000,23400,23400,23400,23400,0
|
|
20230609,142500,2401398000,23400,23400,23400,23400,0
|
|
20230609,142400,2401398000,23400,23400,23400,23400,0
|
|
20230609,142300,2401398000,23400,23300,23400,23300,64
|
|
20230609,142200,2399901800,23300,23300,23300,23300,5
|
|
20230609,142100,2399785300,23400,23300,23400,23300,65
|
|
20230609,142000,2398270600,23250,23250,23250,23250,0
|
|
20230609,141900,2398270600,23250,23250,23250,23250,0
|
|
20230609,141800,2398270600,23250,23250,23250,23250,0
|
|
20230609,141700,2398270600,23250,23250,23250,23250,1
|
|
20230609,141600,2398247350,23250,23250,23250,23250,0
|
|
20230609,141500,2398247350,23250,23250,23250,23250,0
|
|
20230609,141400,2398247350,23250,23250,23250,23250,0
|
|
20230609,141300,2398247350,23250,23250,23250,23250,0
|
|
20230609,141200,2398247350,23250,23250,23250,23250,1
|
|
20230609,141100,2398224100,23300,23300,23300,23300,1
|
|
20230609,141000,2398200800,23300,23300,23300,23300,0
|
|
20230609,140900,2398200800,23300,23300,23300,23300,72
|
|
20230609,140800,2396523200,23300,23300,23300,23300,10
|
|
20230609,140700,2396290200,23250,23300,23300,23250,70
|
|
20230609,140600,2394660700,23300,23300,23300,23300,0
|
|
20230609,140500,2394660700,23300,23300,23300,23300,0
|
|
20230609,140400,2394660700,23300,23300,23300,23300,0
|
|
20230609,140300,2394660700,23300,23300,23300,23300,3
|
|
20230609,140200,2394590800,23300,23300,23300,23300,0
|
|
20230609,140100,2394590800,23300,23300,23300,23300,0
|
|
20230609,140000,2394590800,23300,23300,23300,23300,0
|
|
20230609,135900,2394590800,23300,23300,23300,23300,0
|
|
20230609,135800,2394590800,23300,23300,23300,23300,678
|
|
20230609,135700,2378793400,23350,23350,23350,23350,155
|
|
20230609,135600,2375174150,23400,23400,23400,23400,16
|
|
20230609,135500,2374799750,23400,23400,23400,23400,864
|
|
20230609,135400,2354582150,23300,23300,23300,23300,5
|
|
20230609,135300,2354465650,23300,23300,23300,23300,1166
|
|
20230609,135200,2327297850,23300,23300,23300,23300,0
|
|
20230609,135100,2327297850,23300,23400,23400,23300,29
|
|
20230609,135000,2326621600,23350,23350,23350,23350,16
|
|
20230609,134900,2326248000,23350,23350,23350,23350,15
|
|
20230609,134800,2325897750,23350,23400,23400,23350,297
|
|
20230609,134700,2318961800,23400,23400,23400,23400,160
|
|
20230609,134600,2315217800,23450,23450,23450,23450,0
|
|
20230609,134500,2315217800,23450,23450,23450,23450,0
|
|
20230609,134400,2315217800,23450,23350,23450,23350,340
|
|
20230609,134300,2307252300,23350,23400,23400,23350,418
|
|
20230609,134200,2297482500,23400,23400,23400,23400,30
|
|
20230609,134100,2296780500,23450,23450,23450,23450,20
|
|
20230609,134000,2296311500,23450,23450,23450,23450,0
|
|
20230609,133900,2296311500,23450,23450,23450,23450,10
|
|
20230609,133800,2296077000,23450,23450,23450,23450,10
|
|
20230609,133700,2295842500,23400,23400,23400,23400,257
|
|
20230609,133600,2289828700,23400,23400,23400,23400,0
|
|
20230609,133500,2289828700,23400,23400,23400,23400,0
|
|
20230609,133400,2289828700,23400,23400,23400,23400,287
|
|
20230609,133300,2283112900,23400,23400,23400,23400,0
|
|
20230609,133200,2283112900,23400,23400,23400,23400,857
|
|
20230609,133100,2263059100,23450,23450,23450,23450,5
|
|
20230609,133000,2262941850,23450,23450,23450,23450,435
|
|
20230609,132900,2252741100,23450,23450,23450,23450,2
|
|
20230609,132800,2252694200,23400,23400,23400,23400,0
|
|
20230609,132700,2252694200,23400,23400,23400,23400,39
|
|
20230609,132600,2251781600,23400,23400,23400,23400,114
|
|
20230609,132500,2249114000,23450,23450,23450,23450,22
|
|
20230609,132400,2248598100,23450,23450,23450,23450,32
|
|
20230609,132300,2247847700,23450,23450,23450,23450,1
|
|
20230609,132200,2247824250,23450,23450,23450,23450,0
|
|
20230609,132100,2247824250,23450,23450,23450,23450,4
|
|
20230609,132000,2247730450,23450,23400,23450,23400,489
|
|
20230609,131900,2236285900,23450,23450,23450,23450,140
|
|
20230609,131800,2233002900,23400,23400,23400,23400,0
|
|
20230609,131700,2233002900,23400,23400,23400,23400,650
|
|
20230609,131600,2217792900,23450,23450,23450,23450,14
|
|
20230609,131500,2217464600,23400,23400,23400,23400,0
|
|
20230609,131400,2217464600,23400,23450,23450,23400,111
|
|
20230609,131300,2214864250,23450,23450,23450,23450,0
|
|
20230609,131200,2214864250,23450,23400,23450,23400,46
|
|
20230609,131100,2213787600,23400,23400,23400,23400,133
|
|
20230609,131000,2210675400,23400,23400,23400,23400,0
|
|
20230609,130900,2210675400,23400,23450,23450,23400,405
|
|
20230609,130800,2201187000,23450,23450,23450,23450,10
|
|
20230609,130700,2200952500,23450,23450,23450,23450,0
|
|
20230609,130600,2200952500,23450,23450,23450,23450,178
|
|
20230609,130500,2196778400,23450,23450,23450,23450,0
|
|
20230609,130400,2196778400,23450,23450,23450,23450,94
|
|
20230609,130300,2194574100,23500,23500,23500,23500,10
|
|
20230609,130200,2194339100,23500,23500,23500,23500,0
|
|
20230609,130100,2194339100,23500,23500,23500,23500,0
|
|
20230609,130000,2194339100,23500,23500,23500,23500,650
|
|
20230609,125900,2179064100,23450,23450,23450,23450,0
|
|
20230609,125800,2179064100,23450,23450,23450,23450,1
|
|
20230609,125700,2179040650,23450,23450,23450,23450,11
|
|
20230609,125600,2178782700,23450,23450,23450,23450,20
|
|
20230609,125500,2178313700,23450,23450,23450,23450,10
|
|
20230609,125400,2178079200,23450,23450,23450,23450,0
|
|
20230609,125300,2178079200,23450,23450,23450,23450,0
|
|
20230609,125200,2178079200,23450,23450,23450,23450,0
|
|
20230609,125100,2178079200,23450,23450,23450,23450,200
|
|
20230609,125000,2173389200,23450,23450,23450,23450,5
|
|
20230609,124900,2173271950,23500,23500,23500,23500,0
|
|
20230609,124800,2173271950,23500,23500,23500,23500,938
|
|
20230609,124700,2151228950,23500,23500,23500,23500,0
|
|
20230609,124600,2151228950,23500,23500,23500,23500,0
|
|
20230609,124500,2151228950,23500,23500,23500,23500,0
|
|
20230609,124400,2151228950,23500,23500,23500,23500,0
|
|
20230609,124300,2151228950,23500,23500,23500,23500,250
|
|
20230609,124200,2145353950,23500,23500,23500,23500,0
|
|
20230609,124100,2145353950,23500,23500,23500,23500,0
|
|
20230609,124000,2145353950,23500,23500,23500,23500,0
|
|
20230609,123900,2145353950,23500,23500,23500,23500,0
|
|
20230609,123800,2145353950,23500,23500,23500,23500,0
|
|
20230609,123700,2145353950,23500,23500,23500,23500,0
|
|
20230609,123600,2145353950,23500,23500,23500,23500,1
|
|
20230609,123500,2145330450,23500,23500,23500,23500,0
|
|
20230609,123400,2145330450,23500,23400,23500,23400,111
|
|
20230609,123300,2142732550,23400,23450,23450,23400,1058
|
|
20230609,123200,2117959650,23500,23500,23500,23500,1
|
|
20230609,123100,2117936150,23500,23500,23500,23500,110
|
|
20230609,123000,2115351150,23500,23500,23500,23500,0
|
|
20230609,122900,2115351150,23500,23500,23500,23500,49
|
|
20230609,122800,2114199650,23450,23450,23450,23450,43
|
|
20230609,122700,2113191300,23450,23450,23450,23450,22
|
|
20230609,122600,2112675400,23450,23450,23450,23450,80
|
|
20230609,122500,2110799400,23450,23450,23450,23450,0
|
|
20230609,122400,2110799400,23450,23450,23450,23450,1
|
|
20230609,122300,2110775950,23450,23500,23500,23450,104
|
|
20230609,122200,2108336950,23500,23500,23500,23500,14
|
|
20230609,122100,2108007950,23500,23500,23500,23500,10
|
|
20230609,122000,2107772950,23500,23450,23500,23450,4
|
|
20230609,121900,2107679000,23450,23450,23450,23450,37
|
|
20230609,121800,2106811350,23450,23450,23450,23450,0
|
|
20230609,121700,2106811350,23450,23450,23450,23450,0
|
|
20230609,121600,2106811350,23450,23450,23450,23450,0
|
|
20230609,121500,2106811350,23450,23450,23450,23450,0
|
|
20230609,121400,2106811350,23450,23450,23450,23450,0
|
|
20230609,121300,2106811350,23450,23450,23450,23450,3
|
|
20230609,121200,2106741000,23450,23450,23450,23450,0
|
|
20230609,121100,2106741000,23450,23450,23450,23450,10
|
|
20230609,121000,2106506500,23500,23500,23500,23500,0
|
|
20230609,120900,2106506500,23500,23500,23500,23500,0
|
|
20230609,120800,2106506500,23500,23400,23500,23400,213
|
|
20230609,120700,2101522000,23400,23450,23500,23400,273
|
|
20230609,120600,2095129950,23450,23450,23450,23450,0
|
|
20230609,120500,2095129950,23450,23450,23450,23450,0
|
|
20230609,120400,2095129950,23450,23450,23450,23450,165
|
|
20230609,120300,2091260700,23450,23450,23450,23450,1
|
|
20230609,120200,2091237250,23400,23450,23450,23400,201
|
|
20230609,120100,2086523850,23450,23450,23450,23450,0
|
|
20230609,120000,2086523850,23450,23450,23450,23450,10
|
|
20230609,115900,2086289350,23450,23450,23450,23450,1
|
|
20230609,115800,2086265900,23450,23450,23450,23450,146
|
|
20230609,115700,2082842200,23450,23400,23450,23400,107
|
|
20230609,115600,2080338350,23400,23400,23400,23400,0
|
|
20230609,115500,2080338350,23400,23400,23400,23400,0
|
|
20230609,115400,2080338350,23400,23400,23400,23400,0
|
|
20230609,115300,2080338350,23400,23400,23400,23400,10
|
|
20230609,115200,2080104350,23400,23450,23450,23400,13
|
|
20230609,115100,2079800000,23450,23450,23450,23450,0
|
|
20230609,115000,2079800000,23450,23400,23450,23400,617
|
|
20230609,114900,2065361600,23450,23450,23450,23450,33
|
|
20230609,114800,2064587750,23450,23500,23500,23450,934
|
|
20230609,114700,2042663550,23550,23550,23550,23550,971
|
|
20230609,114600,2019796500,23550,23600,23600,23550,26
|
|
20230609,114500,2019184150,23600,23600,23600,23600,175
|
|
20230609,114400,2015054150,23650,23650,23650,23650,3
|
|
20230609,114300,2014983200,23600,23600,23600,23600,5
|
|
20230609,114200,2014865200,23600,23600,23600,23600,150
|
|
20230609,114100,2011325200,23650,23650,23650,23650,0
|
|
20230609,114000,2011325200,23650,23600,23650,23600,1254
|
|
20230609,113900,1981730750,23650,23650,23650,23650,30
|
|
20230609,113800,1981021250,23650,23650,23650,23650,0
|
|
20230609,113700,1981021250,23650,23650,23700,23650,245
|
|
20230609,113600,1975226950,23650,23650,23650,23650,1
|
|
20230609,113500,1975203300,23650,23650,23650,23650,5
|
|
20230609,113400,1975085050,23650,23650,23650,23650,2
|
|
20230609,113300,1975037750,23650,23650,23650,23650,98
|
|
20230609,113200,1972720050,23650,23650,23650,23600,28
|
|
20230609,113100,1972058850,23600,23600,23600,23600,78
|
|
20230609,113000,1970218050,23600,23650,23650,23600,47
|
|
20230609,112900,1969107050,23600,23600,23600,23600,21
|
|
20230609,112800,1968611450,23600,23600,23700,23600,172
|
|
20230609,112700,1964538150,23600,23650,23650,23600,131
|
|
20230609,112600,1961446500,23600,23650,23650,23600,200
|
|
20230609,112500,1956719700,23700,23650,23700,23650,21
|
|
20230609,112400,1956223000,23650,23650,23650,23650,0
|
|
20230609,112300,1956223000,23650,23650,23650,23650,43
|
|
20230609,112200,1955206050,23650,23650,23650,23650,1
|
|
20230609,112100,1955182400,23700,23650,23700,23650,22
|
|
20230609,112000,1954661850,23650,23650,23650,23650,7
|
|
20230609,111900,1954496300,23700,23650,23700,23650,142
|
|
20230609,111800,1951137850,23700,23700,23700,23700,55
|
|
20230609,111700,1949834350,23700,23650,23700,23600,85
|
|
20230609,111600,1947822850,23650,23650,23650,23650,109
|
|
20230609,111500,1945245000,23700,23700,23700,23700,0
|
|
20230609,111400,1945245000,23700,23650,23700,23650,50
|
|
20230609,111300,1944061500,23650,23650,23650,23650,4
|
|
20230609,111200,1943966900,23700,23700,23700,23700,0
|
|
20230609,111100,1943966900,23700,23700,23700,23650,332
|
|
20230609,111000,1936111700,23650,23650,23650,23650,500
|
|
20230609,110900,1924286700,23700,23700,23700,23700,2
|
|
20230609,110800,1924239300,23700,23700,23700,23650,13
|
|
20230609,110700,1923931550,23700,23700,23700,23700,20
|
|
20230609,110600,1923457550,23700,23700,23700,23700,31
|
|
20230609,110500,1922722850,23700,23700,23700,23700,5
|
|
20230609,110400,1922604350,23700,23600,23700,23600,318
|
|
20230609,110300,1915078550,23600,23600,23600,23600,298
|
|
20230609,110200,1908045750,23600,23600,23600,23600,205
|
|
20230609,110100,1903207750,23600,23650,23650,23600,658
|
|
20230609,110000,1887667350,23650,23700,23700,23650,302
|
|
20230609,105900,1880520000,23700,23750,23750,23700,39
|
|
20230609,105800,1879595650,23750,23750,23750,23750,5
|
|
20230609,105700,1879476900,23750,23750,23750,23700,1176
|
|
20230609,105600,1851550900,23750,23800,23800,23750,37
|
|
20230609,105500,1850670850,23850,23850,23850,23850,1
|
|
20230609,105400,1850647000,23800,23800,23800,23800,8
|
|
20230609,105300,1850456600,23800,23850,23850,23800,170
|
|
20230609,105200,1846410100,23800,23800,23800,23750,560
|
|
20230609,105100,1833083200,23750,23750,23750,23750,31
|
|
20230609,105000,1832346950,23800,23800,23800,23750,57
|
|
20230609,104900,1830990500,23800,23800,23800,23800,130
|
|
20230609,104800,1827896500,23800,23800,23800,23800,3
|
|
20230609,104700,1827825100,23800,23850,23850,23800,522
|
|
20230609,104600,1815396550,23850,23900,23900,23800,751
|
|
20230609,104500,1797478250,23750,23900,23900,23750,552
|
|
20230609,104400,1784289200,23900,23850,23950,23800,1538
|
|
20230609,104300,1747548950,23850,23700,23850,23700,3380
|
|
20230609,104200,1667166500,23700,23700,23750,23700,641
|
|
20230609,104100,1651968500,23750,23700,23750,23700,200
|
|
20230609,104000,1647221750,23700,23700,23700,23700,305
|
|
20230609,103900,1639993250,23700,23600,23700,23600,851
|
|
20230609,103800,1619833250,23650,23650,23650,23650,113
|
|
20230609,103700,1617160800,23700,23550,23700,23550,145
|
|
20230609,103600,1613745150,23550,23650,23650,23550,111
|
|
20230609,103500,1611126050,23700,23700,23700,23650,440
|
|
20230609,103400,1600699250,23700,23550,23750,23550,802
|
|
20230609,103300,1581692100,23550,23550,23550,23550,9147
|
|
20230609,103200,1366280250,23700,23450,23700,23450,10988
|
|
20230609,103100,1108455500,23500,23600,23600,23500,5702
|
|
20230609,103000,974216200,23550,23550,23550,23550,5010
|
|
20230609,102900,856230700,23500,23550,23700,23500,1013
|
|
20230609,102800,832300850,23550,23500,23550,23500,42
|
|
20230609,102700,831313250,23500,23450,23500,23450,283
|
|
20230609,102600,824664250,23450,23500,23500,23450,54
|
|
20230609,102500,823397200,23500,23500,23550,23500,306
|
|
20230609,102400,816205650,23500,23500,23500,23500,45
|
|
20230609,102300,815148150,23500,23500,23500,23450,254
|
|
20230609,102200,809180150,23500,23550,23550,23500,152
|
|
20230609,102100,805602100,23550,23500,23550,23450,2875
|
|
20230609,102000,738034650,23500,23450,23500,23450,693
|
|
20230609,101900,721778800,23450,23400,23450,23400,144
|
|
20230609,101800,718408700,23400,23400,23400,23400,240
|
|
20230609,101700,712792700,23400,23300,23400,23300,150
|
|
20230609,101600,709285650,23400,23450,23450,23300,401
|
|
20230609,101500,699904850,23450,23400,23450,23400,140
|
|
20230609,101400,696625550,23400,23350,23400,23300,1405
|
|
20230609,101300,663784900,23350,23300,23350,23300,103
|
|
20230609,101200,661380000,23300,23300,23300,23300,227
|
|
20230609,101100,656090900,23350,23350,23350,23250,670
|
|
20230609,101000,640463750,23300,23300,23300,23250,409
|
|
20230609,100900,630945750,23350,23350,23350,23250,130
|
|
20230609,100800,627917750,23250,23300,23300,23250,366
|
|
20230609,100700,619405000,23400,23250,23400,23250,910
|
|
20230609,100600,598201300,23200,23200,23350,23200,117
|
|
20230609,100500,595477800,23350,23150,23350,23150,1436
|
|
20230609,100400,562059900,23050,23050,23200,23050,458
|
|
20230609,100300,551448150,23050,23050,23050,23050,51
|
|
20230609,100200,550272600,23050,22950,23050,22950,144
|
|
20230609,100100,546961850,23000,23050,23050,23000,715
|
|
20230609,100000,530506150,23050,23050,23050,23050,30
|
|
20230609,095900,529814650,23050,23050,23050,23050,151
|
|
20230609,095800,526334100,23000,22950,23000,22950,2842
|
|
20230609,095700,461049400,22950,22950,22950,22950,0
|
|
20230609,095600,461049400,22950,22950,22950,22950,0
|
|
20230609,095500,461049400,22950,22950,22950,22950,0
|
|
20230609,095400,461049400,22950,22950,22950,22950,0
|
|
20230609,095300,461049400,22950,22850,22950,22850,308
|
|
20230609,095200,453992200,22800,22800,22800,22800,0
|
|
20230609,095100,453992200,22800,22800,22800,22800,0
|
|
20230609,095000,453992200,22800,22800,22800,22800,401
|
|
20230609,094900,444849400,22800,22850,22850,22800,634
|
|
20230609,094800,430387500,22900,22900,22900,22900,0
|
|
20230609,094700,430387500,22900,22900,22900,22900,300
|
|
20230609,094600,423517500,22900,22850,23000,22850,1543
|
|
20230609,094500,388169650,22850,22850,22850,22850,20
|
|
20230609,094400,387712650,22800,22700,22800,22700,4689
|
|
20230609,094300,280831550,22600,22600,22600,22600,0
|
|
20230609,094200,280831550,22600,22600,22600,22600,1
|
|
20230609,094100,280808950,22600,22600,22600,22600,0
|
|
20230609,094000,280808950,22600,22600,22600,22600,0
|
|
20230609,093900,280808950,22600,22600,22600,22600,59
|
|
20230609,093800,279475550,22600,22700,22700,22600,250
|
|
20230609,093700,273815550,22600,22600,22600,22600,9
|
|
20230609,093600,273612150,22600,22600,22600,22600,0
|
|
20230609,093500,273612150,22600,22600,22600,22600,0
|
|
20230609,093400,273612150,22600,22600,22600,22600,22
|
|
20230609,093300,273114950,22600,22600,22600,22600,6
|
|
20230609,093200,272979350,22600,22600,22600,22600,357
|
|
20230609,093100,264911150,22600,22600,22600,22600,118
|
|
20230609,093000,262244350,22600,22700,22700,22600,1130
|
|
20230609,092900,236703350,22700,22700,22700,22700,30
|
|
20230609,092800,236022350,22700,22700,22700,22700,203
|
|
20230609,092700,231414250,22700,22700,22700,22700,261
|
|
20230609,092600,225489550,22700,22700,22700,22700,197
|
|
20230609,092500,221017650,22600,22550,22600,22550,1053
|
|
20230609,092400,197247200,22550,22500,22550,22500,644
|
|
20230609,092300,182756700,22550,22550,22550,22550,70
|
|
20230609,092200,181178200,22550,22550,22550,22550,15
|
|
20230609,092100,180839950,22550,22550,22550,22550,238
|
|
20230609,092000,175473050,22600,22600,22600,22600,112
|
|
20230609,091900,172941850,22600,22600,22600,22600,112
|
|
20230609,091800,170410650,22600,22650,22650,22600,126
|
|
20230609,091700,167558950,22650,22700,22700,22650,145
|
|
20230609,091600,164274200,22700,22700,22700,22700,181
|
|
20230609,091500,160165500,22650,22650,22650,22650,53
|
|
20230609,091400,158965050,22650,22650,22650,22650,81
|
|
20230609,091300,157130400,22700,22700,22700,22700,100
|
|
20230609,091200,154860400,22700,22700,22700,22700,99
|
|
20230609,091100,152613100,22800,22800,22800,22800,15
|
|
20230609,091000,152271100,22800,22750,22800,22750,118
|
|
20230609,090900,149583300,22800,22800,22800,22800,10
|
|
20230609,090800,149355300,22700,22600,22700,22600,713
|
|
20230609,090700,133220200,22600,22600,22600,22600,2050
|
|
20230609,090600,86890200,22600,22700,22700,22600,197
|
|
20230609,090500,82429000,22700,22650,22700,22600,899
|
|
20230609,090400,62106550,22700,22750,22750,22700,331
|
|
20230609,090300,54590700,22750,22750,22800,22750,307
|
|
20230609,090200,47605950,22750,22750,22750,22600,1369
|
|
20230609,090100,16461350,22750,22600,22750,22600,56
|
|
20230609,090000,15194250,22600,22600,22650,22600,474
|