819 lines
42 KiB
CSV
819 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230609,223600,649628050,33000,33000,33000,33000,1229
|
|
20230609,223500,649628050,33000,33000,33000,33000,0
|
|
20230609,223400,649628050,33000,33000,33000,33000,0
|
|
20230609,223300,649628050,33000,33000,33000,33000,0
|
|
20230609,223200,649628050,33000,33000,33000,33000,0
|
|
20230609,223100,649628050,33000,33000,33000,33000,0
|
|
20230609,223000,649628050,33000,33000,33000,33000,0
|
|
20230609,222900,649628050,33000,33000,33000,33000,0
|
|
20230609,222800,649628050,33000,33000,33000,33000,0
|
|
20230609,222700,649628050,33000,33000,33000,33000,0
|
|
20230609,222600,649628050,33000,33000,33000,33000,0
|
|
20230609,222500,649628050,33000,33000,33000,33000,0
|
|
20230609,222400,649628050,33000,33000,33000,33000,0
|
|
20230609,222300,649628050,33000,33000,33000,33000,0
|
|
20230609,222200,649628050,33000,33000,33000,33000,0
|
|
20230609,222100,649628050,33000,33000,33000,33000,0
|
|
20230609,222000,649628050,33000,33000,33000,33000,0
|
|
20230609,221900,649628050,33000,33000,33000,33000,0
|
|
20230609,221800,649628050,33000,33000,33000,33000,0
|
|
20230609,221700,649628050,33000,33000,33000,33000,0
|
|
20230609,221600,649628050,33000,33000,33000,33000,0
|
|
20230609,221500,649628050,33000,33000,33000,33000,0
|
|
20230609,221400,649628050,33000,33000,33000,33000,0
|
|
20230609,221300,649628050,33000,33000,33000,33000,0
|
|
20230609,221200,649628050,33000,33000,33000,33000,0
|
|
20230609,221100,649628050,33000,33000,33000,33000,0
|
|
20230609,221000,649628050,33000,33000,33000,33000,0
|
|
20230609,220900,649628050,33000,33000,33000,33000,0
|
|
20230609,220800,649628050,33000,33000,33000,33000,0
|
|
20230609,220700,649628050,33000,33000,33000,33000,0
|
|
20230609,220600,649628050,33000,33000,33000,33000,1229
|
|
20230609,220500,649628050,33000,33000,33000,33000,0
|
|
20230609,220400,649628050,33000,33000,33000,33000,0
|
|
20230609,220300,649628050,33000,33000,33000,33000,0
|
|
20230609,220200,649628050,33000,33000,33000,33000,0
|
|
20230609,220100,649628050,33000,33000,33000,33000,0
|
|
20230609,220000,649628050,33000,33000,33000,33000,0
|
|
20230609,215900,649628050,33000,33000,33000,33000,0
|
|
20230609,215800,649628050,33000,33000,33000,33000,0
|
|
20230609,215700,649628050,33000,33000,33000,33000,0
|
|
20230609,215600,649628050,33000,33000,33000,33000,0
|
|
20230609,215500,649628050,33000,33000,33000,33000,0
|
|
20230609,215400,649628050,33000,33000,33000,33000,0
|
|
20230609,215300,649628050,33000,33000,33000,33000,0
|
|
20230609,215200,649628050,33000,33000,33000,33000,0
|
|
20230609,215100,649628050,33000,33000,33000,33000,0
|
|
20230609,215000,649628050,33000,33000,33000,33000,0
|
|
20230609,214900,649628050,33000,33000,33000,33000,0
|
|
20230609,214800,649628050,33000,33000,33000,33000,0
|
|
20230609,214700,649628050,33000,33000,33000,33000,0
|
|
20230609,214600,649628050,33000,33000,33000,33000,0
|
|
20230609,214500,649628050,33000,33000,33000,33000,0
|
|
20230609,214400,649628050,33000,33000,33000,33000,0
|
|
20230609,214300,649628050,33000,33000,33000,33000,0
|
|
20230609,214200,649628050,33000,33000,33000,33000,0
|
|
20230609,214100,649628050,33000,33000,33000,33000,0
|
|
20230609,214000,649628050,33000,33000,33000,33000,0
|
|
20230609,213900,649628050,33000,33000,33000,33000,0
|
|
20230609,213800,649628050,33000,33000,33000,33000,0
|
|
20230609,213700,649628050,33000,33000,33000,33000,0
|
|
20230609,213600,649628050,33000,33000,33000,33000,1229
|
|
20230609,213500,649628050,33000,33000,33000,33000,0
|
|
20230609,213400,649628050,33000,33000,33000,33000,0
|
|
20230609,213300,649628050,33000,33000,33000,33000,0
|
|
20230609,213200,649628050,33000,33000,33000,33000,0
|
|
20230609,213100,649628050,33000,33000,33000,33000,0
|
|
20230609,213000,649628050,33000,33000,33000,33000,0
|
|
20230609,212900,649628050,33000,33000,33000,33000,0
|
|
20230609,212800,649628050,33000,33000,33000,33000,0
|
|
20230609,212700,649628050,33000,33000,33000,33000,0
|
|
20230609,212600,649628050,33000,33000,33000,33000,0
|
|
20230609,212500,649628050,33000,33000,33000,33000,0
|
|
20230609,212400,649628050,33000,33000,33000,33000,0
|
|
20230609,212300,649628050,33000,33000,33000,33000,0
|
|
20230609,212200,649628050,33000,33000,33000,33000,0
|
|
20230609,212100,649628050,33000,33000,33000,33000,0
|
|
20230609,212000,649628050,33000,33000,33000,33000,0
|
|
20230609,211900,649628050,33000,33000,33000,33000,0
|
|
20230609,211800,649628050,33000,33000,33000,33000,0
|
|
20230609,211700,649628050,33000,33000,33000,33000,0
|
|
20230609,211600,649628050,33000,33000,33000,33000,0
|
|
20230609,211500,649628050,33000,33000,33000,33000,0
|
|
20230609,211400,649628050,33000,33000,33000,33000,0
|
|
20230609,211300,649628050,33000,33000,33000,33000,0
|
|
20230609,211200,649628050,33000,33000,33000,33000,0
|
|
20230609,211100,649628050,33000,33000,33000,33000,0
|
|
20230609,211000,649628050,33000,33000,33000,33000,0
|
|
20230609,210900,649628050,33000,33000,33000,33000,0
|
|
20230609,210800,649628050,33000,33000,33000,33000,0
|
|
20230609,210700,649628050,33000,33000,33000,33000,0
|
|
20230609,210600,649628050,33000,33000,33000,33000,1229
|
|
20230609,210500,649628050,33000,33000,33000,33000,0
|
|
20230609,210400,649628050,33000,33000,33000,33000,0
|
|
20230609,210300,649628050,33000,33000,33000,33000,0
|
|
20230609,210200,649628050,33000,33000,33000,33000,0
|
|
20230609,210100,649628050,33000,33000,33000,33000,0
|
|
20230609,210000,649628050,33000,33000,33000,33000,0
|
|
20230609,205900,649628050,33000,33000,33000,33000,0
|
|
20230609,205800,649628050,33000,33000,33000,33000,0
|
|
20230609,205700,649628050,33000,33000,33000,33000,0
|
|
20230609,205600,649628050,33000,33000,33000,33000,0
|
|
20230609,205500,649628050,33000,33000,33000,33000,0
|
|
20230609,205400,649628050,33000,33000,33000,33000,0
|
|
20230609,205300,649628050,33000,33000,33000,33000,0
|
|
20230609,205200,649628050,33000,33000,33000,33000,0
|
|
20230609,205100,649628050,33000,33000,33000,33000,0
|
|
20230609,205000,649628050,33000,33000,33000,33000,0
|
|
20230609,204900,649628050,33000,33000,33000,33000,0
|
|
20230609,204800,649628050,33000,33000,33000,33000,0
|
|
20230609,204700,649628050,33000,33000,33000,33000,0
|
|
20230609,204600,649628050,33000,33000,33000,33000,0
|
|
20230609,204500,649628050,33000,33000,33000,33000,0
|
|
20230609,204400,649628050,33000,33000,33000,33000,0
|
|
20230609,204300,649628050,33000,33000,33000,33000,0
|
|
20230609,204200,649628050,33000,33000,33000,33000,0
|
|
20230609,204100,649628050,33000,33000,33000,33000,0
|
|
20230609,204000,649628050,33000,33000,33000,33000,0
|
|
20230609,203900,649628050,33000,33000,33000,33000,0
|
|
20230609,203800,649628050,33000,33000,33000,33000,0
|
|
20230609,203700,649628050,33000,33000,33000,33000,0
|
|
20230609,203600,649628050,33000,33000,33000,33000,1229
|
|
20230609,203500,649628050,33000,33000,33000,33000,0
|
|
20230609,203400,649628050,33000,33000,33000,33000,0
|
|
20230609,203300,649628050,33000,33000,33000,33000,0
|
|
20230609,203200,649628050,33000,33000,33000,33000,0
|
|
20230609,203100,649628050,33000,33000,33000,33000,0
|
|
20230609,203000,649628050,33000,33000,33000,33000,0
|
|
20230609,202900,649628050,33000,33000,33000,33000,0
|
|
20230609,202800,649628050,33000,33000,33000,33000,0
|
|
20230609,202700,649628050,33000,33000,33000,33000,0
|
|
20230609,202600,649628050,33000,33000,33000,33000,0
|
|
20230609,202500,649628050,33000,33000,33000,33000,0
|
|
20230609,202400,649628050,33000,33000,33000,33000,0
|
|
20230609,202300,649628050,33000,33000,33000,33000,0
|
|
20230609,202200,649628050,33000,33000,33000,33000,0
|
|
20230609,202100,649628050,33000,33000,33000,33000,0
|
|
20230609,202000,649628050,33000,33000,33000,33000,0
|
|
20230609,201900,649628050,33000,33000,33000,33000,0
|
|
20230609,201800,649628050,33000,33000,33000,33000,0
|
|
20230609,201700,649628050,33000,33000,33000,33000,0
|
|
20230609,201600,649628050,33000,33000,33000,33000,0
|
|
20230609,201500,649628050,33000,33000,33000,33000,0
|
|
20230609,201400,649628050,33000,33000,33000,33000,0
|
|
20230609,201300,649628050,33000,33000,33000,33000,0
|
|
20230609,201200,649628050,33000,33000,33000,33000,0
|
|
20230609,201100,649628050,33000,33000,33000,33000,0
|
|
20230609,201000,649628050,33000,33000,33000,33000,0
|
|
20230609,200900,649628050,33000,33000,33000,33000,0
|
|
20230609,200800,649628050,33000,33000,33000,33000,0
|
|
20230609,200700,649628050,33000,33000,33000,33000,0
|
|
20230609,200600,649628050,33000,33000,33000,33000,1229
|
|
20230609,200500,649628050,33000,33000,33000,33000,0
|
|
20230609,200400,649628050,33000,33000,33000,33000,0
|
|
20230609,200300,649628050,33000,33000,33000,33000,0
|
|
20230609,200200,649628050,33000,33000,33000,33000,0
|
|
20230609,200100,649628050,33000,33000,33000,33000,0
|
|
20230609,200000,649628050,33000,33000,33000,33000,0
|
|
20230609,195900,649628050,33000,33000,33000,33000,0
|
|
20230609,195800,649628050,33000,33000,33000,33000,0
|
|
20230609,195700,649628050,33000,33000,33000,33000,0
|
|
20230609,195600,649628050,33000,33000,33000,33000,0
|
|
20230609,195500,649628050,33000,33000,33000,33000,0
|
|
20230609,195400,649628050,33000,33000,33000,33000,0
|
|
20230609,195300,649628050,33000,33000,33000,33000,0
|
|
20230609,195200,649628050,33000,33000,33000,33000,0
|
|
20230609,195100,649628050,33000,33000,33000,33000,0
|
|
20230609,195000,649628050,33000,33000,33000,33000,0
|
|
20230609,194900,649628050,33000,33000,33000,33000,0
|
|
20230609,194800,649628050,33000,33000,33000,33000,0
|
|
20230609,194700,649628050,33000,33000,33000,33000,0
|
|
20230609,194600,649628050,33000,33000,33000,33000,0
|
|
20230609,194500,649628050,33000,33000,33000,33000,0
|
|
20230609,194400,649628050,33000,33000,33000,33000,0
|
|
20230609,194300,649628050,33000,33000,33000,33000,0
|
|
20230609,194200,649628050,33000,33000,33000,33000,0
|
|
20230609,194100,649628050,33000,33000,33000,33000,0
|
|
20230609,194000,649628050,33000,33000,33000,33000,0
|
|
20230609,193900,649628050,33000,33000,33000,33000,0
|
|
20230609,193800,649628050,33000,33000,33000,33000,0
|
|
20230609,193700,649628050,33000,33000,33000,33000,0
|
|
20230609,193600,649628050,33000,33000,33000,33000,1229
|
|
20230609,193500,649628050,33000,33000,33000,33000,0
|
|
20230609,193400,649628050,33000,33000,33000,33000,0
|
|
20230609,193300,649628050,33000,33000,33000,33000,0
|
|
20230609,193200,649628050,33000,33000,33000,33000,0
|
|
20230609,193100,649628050,33000,33000,33000,33000,0
|
|
20230609,193000,649628050,33000,33000,33000,33000,0
|
|
20230609,192900,649628050,33000,33000,33000,33000,0
|
|
20230609,192800,649628050,33000,33000,33000,33000,0
|
|
20230609,192700,649628050,33000,33000,33000,33000,0
|
|
20230609,192600,649628050,33000,33000,33000,33000,0
|
|
20230609,192500,649628050,33000,33000,33000,33000,0
|
|
20230609,192400,649628050,33000,33000,33000,33000,0
|
|
20230609,192300,649628050,33000,33000,33000,33000,0
|
|
20230609,192200,649628050,33000,33000,33000,33000,0
|
|
20230609,192100,649628050,33000,33000,33000,33000,0
|
|
20230609,192000,649628050,33000,33000,33000,33000,0
|
|
20230609,191900,649628050,33000,33000,33000,33000,0
|
|
20230609,191800,649628050,33000,33000,33000,33000,0
|
|
20230609,191700,649628050,33000,33000,33000,33000,0
|
|
20230609,191600,649628050,33000,33000,33000,33000,0
|
|
20230609,191500,649628050,33000,33000,33000,33000,0
|
|
20230609,191400,649628050,33000,33000,33000,33000,0
|
|
20230609,191300,649628050,33000,33000,33000,33000,0
|
|
20230609,191200,649628050,33000,33000,33000,33000,0
|
|
20230609,191100,649628050,33000,33000,33000,33000,0
|
|
20230609,191000,649628050,33000,33000,33000,33000,0
|
|
20230609,190900,649628050,33000,33000,33000,33000,0
|
|
20230609,190800,649628050,33000,33000,33000,33000,0
|
|
20230609,190700,649628050,33000,33000,33000,33000,0
|
|
20230609,190600,649628050,33000,33000,33000,33000,1229
|
|
20230609,190500,649628050,33000,33000,33000,33000,0
|
|
20230609,190400,649628050,33000,33000,33000,33000,0
|
|
20230609,190300,649628050,33000,33000,33000,33000,0
|
|
20230609,190200,649628050,33000,33000,33000,33000,0
|
|
20230609,190100,649628050,33000,33000,33000,33000,0
|
|
20230609,190000,649628050,33000,33000,33000,33000,0
|
|
20230609,185900,649628050,33000,33000,33000,33000,0
|
|
20230609,185800,649628050,33000,33000,33000,33000,0
|
|
20230609,185700,649628050,33000,33000,33000,33000,0
|
|
20230609,185600,649628050,33000,33000,33000,33000,0
|
|
20230609,185500,649628050,33000,33000,33000,33000,0
|
|
20230609,185400,649628050,33000,33000,33000,33000,0
|
|
20230609,185300,649628050,33000,33000,33000,33000,0
|
|
20230609,185200,649628050,33000,33000,33000,33000,0
|
|
20230609,185100,649628050,33000,33000,33000,33000,0
|
|
20230609,185000,649628050,33000,33000,33000,33000,0
|
|
20230609,184900,649628050,33000,33000,33000,33000,0
|
|
20230609,184800,649628050,33000,33000,33000,33000,0
|
|
20230609,184700,649628050,33000,33000,33000,33000,0
|
|
20230609,184600,649628050,33000,33000,33000,33000,0
|
|
20230609,184500,649628050,33000,33000,33000,33000,0
|
|
20230609,184400,649628050,33000,33000,33000,33000,0
|
|
20230609,184300,649628050,33000,33000,33000,33000,0
|
|
20230609,184200,649628050,33000,33000,33000,33000,0
|
|
20230609,184100,649628050,33000,33000,33000,33000,0
|
|
20230609,184000,649628050,33000,33000,33000,33000,0
|
|
20230609,183900,649628050,33000,33000,33000,33000,0
|
|
20230609,183800,649628050,33000,33000,33000,33000,0
|
|
20230609,183700,649628050,33000,33000,33000,33000,0
|
|
20230609,183600,649628050,33000,33000,33000,33000,1229
|
|
20230609,183500,649628050,33000,33000,33000,33000,0
|
|
20230609,183400,649628050,33000,33000,33000,33000,0
|
|
20230609,183300,649628050,33000,33000,33000,33000,0
|
|
20230609,183200,649628050,33000,33000,33000,33000,0
|
|
20230609,183100,649628050,33000,33000,33000,33000,0
|
|
20230609,183000,649628050,33000,33000,33000,33000,0
|
|
20230609,182900,649628050,33000,33000,33000,33000,0
|
|
20230609,182800,649628050,33000,33000,33000,33000,0
|
|
20230609,182700,649628050,33000,33000,33000,33000,0
|
|
20230609,182600,649628050,33000,33000,33000,33000,0
|
|
20230609,182500,649628050,33000,33000,33000,33000,0
|
|
20230609,182400,649628050,33000,33000,33000,33000,0
|
|
20230609,182300,649628050,33000,33000,33000,33000,0
|
|
20230609,182200,649628050,33000,33000,33000,33000,0
|
|
20230609,182100,649628050,33000,33000,33000,33000,0
|
|
20230609,182000,649628050,33000,33000,33000,33000,0
|
|
20230609,181900,649628050,33000,33000,33000,33000,0
|
|
20230609,181800,649628050,33000,33000,33000,33000,0
|
|
20230609,181700,649628050,33000,33000,33000,33000,0
|
|
20230609,181600,649628050,33000,33000,33000,33000,0
|
|
20230609,181500,649628050,33000,33000,33000,33000,0
|
|
20230609,181400,649628050,33000,33000,33000,33000,0
|
|
20230609,181300,649628050,33000,33000,33000,33000,0
|
|
20230609,181200,649628050,33000,33000,33000,33000,0
|
|
20230609,181100,649628050,33000,33000,33000,33000,0
|
|
20230609,181000,649628050,33000,33000,33000,33000,0
|
|
20230609,180900,649628050,33000,33000,33000,33000,0
|
|
20230609,180800,649628050,33000,33000,33000,33000,0
|
|
20230609,180700,649628050,33000,33000,33000,33000,0
|
|
20230609,180600,649628050,33000,33000,33000,33000,1229
|
|
20230609,180500,649628050,33000,33000,33000,33000,0
|
|
20230609,180400,649628050,33000,33000,33000,33000,0
|
|
20230609,180300,649628050,33000,33000,33000,33000,0
|
|
20230609,180200,649628050,33000,33000,33000,33000,0
|
|
20230609,180100,649628050,33000,33000,33000,33000,0
|
|
20230609,180000,649628050,33000,33000,33000,33000,0
|
|
20230609,175900,649628050,33000,33000,33000,33000,0
|
|
20230609,175800,649628050,33000,33000,33000,33000,0
|
|
20230609,175700,649628050,33000,33000,33000,33000,0
|
|
20230609,175600,649628050,33000,33000,33000,33000,0
|
|
20230609,175500,649628050,33000,33000,33000,33000,0
|
|
20230609,175400,649628050,33000,33000,33000,33000,0
|
|
20230609,175300,649628050,33000,33000,33000,33000,0
|
|
20230609,175200,649628050,33000,33000,33000,33000,0
|
|
20230609,175100,649628050,33000,33000,33000,33000,0
|
|
20230609,175000,649628050,33000,33000,33000,33000,0
|
|
20230609,174900,649628050,33000,33000,33000,33000,0
|
|
20230609,174800,649628050,33000,33000,33000,33000,0
|
|
20230609,174700,649628050,33000,33000,33000,33000,0
|
|
20230609,174600,649628050,33000,33000,33000,33000,0
|
|
20230609,174500,649628050,33000,33000,33000,33000,0
|
|
20230609,174400,649628050,33000,33000,33000,33000,0
|
|
20230609,174300,649628050,33000,33000,33000,33000,0
|
|
20230609,174200,649628050,33000,33000,33000,33000,0
|
|
20230609,174100,649628050,33000,33000,33000,33000,0
|
|
20230609,174000,649628050,33000,33000,33000,33000,0
|
|
20230609,173900,649628050,33000,33000,33000,33000,0
|
|
20230609,173800,649628050,33000,33000,33000,33000,0
|
|
20230609,173700,649628050,33000,33000,33000,33000,0
|
|
20230609,173600,649628050,33000,33000,33000,33000,1229
|
|
20230609,173500,649628050,33000,33000,33000,33000,0
|
|
20230609,173400,649628050,33000,33000,33000,33000,0
|
|
20230609,173300,649628050,33000,33000,33000,33000,0
|
|
20230609,173200,649628050,33000,33000,33000,33000,0
|
|
20230609,173100,649628050,33000,33000,33000,33000,0
|
|
20230609,173000,649628050,33000,33000,33000,33000,0
|
|
20230609,172900,649628050,33000,33000,33000,33000,0
|
|
20230609,172800,649628050,33000,33000,33000,33000,0
|
|
20230609,172700,649628050,33000,33000,33000,33000,0
|
|
20230609,172600,649628050,33000,33000,33000,33000,0
|
|
20230609,172500,649628050,33000,33000,33000,33000,0
|
|
20230609,172400,649628050,33000,33000,33000,33000,0
|
|
20230609,172300,649628050,33000,33000,33000,33000,0
|
|
20230609,172200,649628050,33000,33000,33000,33000,0
|
|
20230609,172100,649628050,33000,33000,33000,33000,0
|
|
20230609,172000,649628050,33000,33000,33000,33000,0
|
|
20230609,171900,649628050,33000,33000,33000,33000,0
|
|
20230609,171800,649628050,33000,33000,33000,33000,0
|
|
20230609,171700,649628050,33000,33000,33000,33000,0
|
|
20230609,171600,649628050,33000,33000,33000,33000,0
|
|
20230609,171500,649628050,33000,33000,33000,33000,0
|
|
20230609,171400,649628050,33000,33000,33000,33000,0
|
|
20230609,171300,649628050,33000,33000,33000,33000,0
|
|
20230609,171200,649628050,33000,33000,33000,33000,0
|
|
20230609,171100,649628050,33000,33000,33000,33000,0
|
|
20230609,171000,649628050,33000,33000,33000,33000,0
|
|
20230609,170900,649628050,33000,33000,33000,33000,0
|
|
20230609,170800,649628050,33000,33000,33000,33000,0
|
|
20230609,170700,649628050,33000,33000,33000,33000,0
|
|
20230609,170600,649628050,33000,33000,33000,33000,1229
|
|
20230609,170500,649628050,33000,33000,33000,33000,0
|
|
20230609,170400,649628050,33000,33000,33000,33000,0
|
|
20230609,170300,649628050,33000,33000,33000,33000,0
|
|
20230609,170200,649628050,33000,33000,33000,33000,0
|
|
20230609,170100,649628050,33000,33000,33000,33000,0
|
|
20230609,170000,649628050,33000,33000,33000,33000,0
|
|
20230609,165900,649628050,33000,33000,33000,33000,0
|
|
20230609,165800,649628050,33000,33000,33000,33000,0
|
|
20230609,165700,649628050,33000,33000,33000,33000,0
|
|
20230609,165600,649628050,33000,33000,33000,33000,0
|
|
20230609,165500,649628050,33000,33000,33000,33000,0
|
|
20230609,165400,649628050,33000,33000,33000,33000,0
|
|
20230609,165300,649628050,33000,33000,33000,33000,0
|
|
20230609,165200,649628050,33000,33000,33000,33000,0
|
|
20230609,165100,649628050,33000,33000,33000,33000,0
|
|
20230609,165000,649628050,33000,33000,33000,33000,0
|
|
20230609,164900,649628050,33000,33000,33000,33000,0
|
|
20230609,164800,649628050,33000,33000,33000,33000,0
|
|
20230609,164700,649628050,33000,33000,33000,33000,0
|
|
20230609,164600,649628050,33000,33000,33000,33000,0
|
|
20230609,164500,649628050,33000,33000,33000,33000,0
|
|
20230609,164400,649628050,33000,33000,33000,33000,0
|
|
20230609,164300,649628050,33000,33000,33000,33000,0
|
|
20230609,164200,649628050,33000,33000,33000,33000,0
|
|
20230609,164100,649628050,33000,33000,33000,33000,0
|
|
20230609,164000,649628050,33000,33000,33000,33000,0
|
|
20230609,163900,649628050,33000,33000,33000,33000,0
|
|
20230609,163800,649628050,33000,33000,33000,33000,0
|
|
20230609,163700,649628050,33000,33000,33000,33000,0
|
|
20230609,163600,649628050,33000,33000,33000,33000,1229
|
|
20230609,163500,649628050,33000,33000,33000,33000,0
|
|
20230609,163400,649628050,33000,33000,33000,33000,0
|
|
20230609,163300,649628050,33000,33000,33000,33000,0
|
|
20230609,163200,649628050,33000,33000,33000,33000,0
|
|
20230609,163100,649628050,33000,33000,33000,33000,0
|
|
20230609,163000,649628050,33000,33000,33000,33000,0
|
|
20230609,162900,649628050,33000,33000,33000,33000,0
|
|
20230609,162800,649628050,33000,33000,33000,33000,0
|
|
20230609,162700,649628050,33000,33000,33000,33000,0
|
|
20230609,162600,649628050,33000,33000,33000,33000,0
|
|
20230609,162500,649628050,33000,33000,33000,33000,0
|
|
20230609,162400,649628050,33000,33000,33000,33000,0
|
|
20230609,162300,649628050,33000,33000,33000,33000,0
|
|
20230609,162200,649628050,33000,33000,33000,33000,0
|
|
20230609,162100,649628050,33000,33000,33000,33000,0
|
|
20230609,162000,649628050,33000,33000,33000,33000,0
|
|
20230609,161900,649628050,33000,33000,33000,33000,0
|
|
20230609,161800,649628050,33000,33000,33000,33000,0
|
|
20230609,161700,649628050,33000,33000,33000,33000,0
|
|
20230609,161600,649628050,33000,33000,33000,33000,0
|
|
20230609,161500,649628050,33000,33000,33000,33000,0
|
|
20230609,161400,649628050,33000,33000,33000,33000,0
|
|
20230609,161300,649628050,33000,33000,33000,33000,0
|
|
20230609,161200,649628050,33000,33000,33000,33000,0
|
|
20230609,161100,649628050,33000,33000,33000,33000,0
|
|
20230609,161000,649628050,33000,33000,33000,33000,0
|
|
20230609,160900,649628050,33000,33000,33000,33000,0
|
|
20230609,160800,649628050,33000,33000,33000,33000,0
|
|
20230609,160700,649628050,33000,33000,33000,33000,0
|
|
20230609,160600,649628050,33000,33000,33000,33000,1229
|
|
20230609,160500,649628050,33000,33000,33000,33000,0
|
|
20230609,160400,649628050,33000,33000,33000,33000,0
|
|
20230609,160300,649628050,33000,33000,33000,33000,0
|
|
20230609,160200,649628050,33000,33000,33000,33000,0
|
|
20230609,160100,649628050,33000,33000,33000,33000,0
|
|
20230609,160000,649628050,33000,33000,33000,33000,0
|
|
20230609,155900,649628050,33000,33000,33000,33000,0
|
|
20230609,155800,649628050,33000,33000,33000,33000,0
|
|
20230609,155700,649628050,33000,33000,33000,33000,0
|
|
20230609,155600,649628050,33000,33000,33000,33000,0
|
|
20230609,155500,649628050,33000,33000,33000,33000,0
|
|
20230609,155400,649628050,33000,33000,33000,33000,0
|
|
20230609,155300,649628050,33000,33000,33000,33000,0
|
|
20230609,155200,649628050,33000,33000,33000,33000,0
|
|
20230609,155100,649628050,33000,33000,33000,33000,0
|
|
20230609,155000,649628050,33000,33000,33000,33000,0
|
|
20230609,154900,649628050,33000,33000,33000,33000,0
|
|
20230609,154800,649628050,33000,33000,33000,33000,0
|
|
20230609,154700,649628050,33000,33000,33000,33000,0
|
|
20230609,154600,649628050,33000,33000,33000,33000,0
|
|
20230609,154500,649628050,33000,33000,33000,33000,0
|
|
20230609,154400,649628050,33000,33000,33000,33000,0
|
|
20230609,154300,649628050,33000,33000,33000,33000,0
|
|
20230609,154200,649628050,33000,33000,33000,33000,0
|
|
20230609,154100,649628050,33000,33000,33000,33000,0
|
|
20230609,154000,649628050,33000,33000,33000,33000,0
|
|
20230609,153900,649628050,33000,33000,33000,33000,0
|
|
20230609,153800,649628050,33000,33000,33000,33000,0
|
|
20230609,153700,649628050,33000,33000,33000,33000,0
|
|
20230609,153600,649628050,33000,33000,33000,33000,1229
|
|
20230609,153500,649628050,33000,33000,33000,33000,0
|
|
20230609,153400,649628050,33000,33000,33000,33000,0
|
|
20230609,153300,649628050,33000,33000,33000,33000,0
|
|
20230609,153200,649628050,33000,33000,33000,33000,0
|
|
20230609,153100,649628050,33000,33000,33000,33000,0
|
|
20230609,153000,649628050,33000,33000,33000,33000,1229
|
|
20230609,152900,609071050,33050,33050,33050,33050,0
|
|
20230609,152800,609071050,33050,33050,33050,33050,0
|
|
20230609,152700,609071050,33050,33050,33050,33050,0
|
|
20230609,152600,609071050,33050,33050,33050,33050,0
|
|
20230609,152500,609071050,33050,33050,33050,33050,0
|
|
20230609,152400,609071050,33050,33050,33050,33050,0
|
|
20230609,152300,609071050,33050,33050,33050,33050,0
|
|
20230609,152200,609071050,33050,33050,33050,33050,0
|
|
20230609,152100,609071050,33050,33050,33050,33050,0
|
|
20230609,152000,609071050,33050,33050,33050,33050,0
|
|
20230609,151900,609071050,33050,33050,33050,33050,7
|
|
20230609,151800,608839700,33100,33100,33100,33050,260
|
|
20230609,151700,600235050,33100,33050,33100,33050,314
|
|
20230609,151600,589856300,33000,33050,33050,33000,101
|
|
20230609,151500,586523250,33000,33050,33050,33000,54
|
|
20230609,151400,584741050,33050,33050,33050,33050,0
|
|
20230609,151300,584741050,33050,33050,33050,33050,2
|
|
20230609,151200,584674950,33050,33050,33050,33050,381
|
|
20230609,151100,572082900,33100,33100,33100,33050,12
|
|
20230609,151000,571686200,33100,33100,33100,33100,6
|
|
20230609,150900,571487600,33100,33100,33100,33100,1
|
|
20230609,150800,571454500,33100,33100,33100,33100,11
|
|
20230609,150700,571090400,33100,33050,33100,33050,32
|
|
20230609,150600,570032700,33100,33050,33100,33050,3
|
|
20230609,150500,569933500,33100,33100,33100,33100,13
|
|
20230609,150400,569503200,33100,33100,33100,33100,2
|
|
20230609,150300,569437000,33100,33100,33100,33100,7
|
|
20230609,150200,569205300,33100,33100,33100,33100,2
|
|
20230609,150100,569139100,33100,33100,33100,33050,5
|
|
20230609,150000,568973650,33100,33050,33100,33050,2
|
|
20230609,145900,568907500,33100,33100,33100,33050,22
|
|
20230609,145800,568179350,33100,33100,33100,33100,10
|
|
20230609,145700,567848350,33100,33100,33100,33100,5
|
|
20230609,145600,567682850,33100,33100,33100,33100,117
|
|
20230609,145500,563810150,33100,33100,33100,33100,45
|
|
20230609,145400,562320650,33100,33100,33100,33100,5
|
|
20230609,145300,562155150,33100,33100,33100,33100,15
|
|
20230609,145200,561658650,33100,33100,33100,33050,10
|
|
20230609,145100,561327900,33100,33100,33100,33100,7
|
|
20230609,145000,561096200,33100,33100,33100,33100,17
|
|
20230609,144900,560533500,33100,33100,33100,33100,7
|
|
20230609,144800,560301800,33100,33100,33100,33050,36
|
|
20230609,144700,559111700,33100,33100,33100,33100,14
|
|
20230609,144600,558648300,33100,33100,33100,33100,11
|
|
20230609,144500,558284200,33100,33100,33100,33100,31
|
|
20230609,144400,557258100,33100,33100,33100,33050,16
|
|
20230609,144300,556728550,33100,33100,33100,33100,8
|
|
20230609,144200,556463750,33100,33100,33100,33100,33
|
|
20230609,144100,555371450,33100,33100,33100,33100,7
|
|
20230609,144000,555139750,33100,33100,33100,33100,8
|
|
20230609,143900,554874950,33100,33100,33100,33100,14
|
|
20230609,143800,554411550,33100,33100,33100,33050,7
|
|
20230609,143700,554179950,33100,33050,33100,33050,215
|
|
20230609,143600,547073450,33100,33100,33100,33100,16
|
|
20230609,143500,546543850,33100,33100,33100,33100,6
|
|
20230609,143400,546345250,33100,33100,33100,33050,208
|
|
20230609,143300,539470450,33100,33150,33150,33100,86
|
|
20230609,143200,536622550,33150,33150,33150,33150,5
|
|
20230609,143100,536456800,33100,33150,33150,33100,14
|
|
20230609,143000,535993000,33150,33100,33150,33100,6
|
|
20230609,142900,535794250,33100,33100,33100,33050,12
|
|
20230609,142800,535397100,33100,33100,33100,33100,11
|
|
20230609,142700,535033000,33100,33100,33100,33100,16
|
|
20230609,142600,534503400,33100,33100,33100,33100,4
|
|
20230609,142500,534371000,33100,33100,33100,33100,8
|
|
20230609,142400,534106200,33100,33100,33100,33100,34
|
|
20230609,142300,532980800,33100,33100,33100,33100,4
|
|
20230609,142200,532848400,33100,33100,33100,33100,20
|
|
20230609,142100,532186400,33100,33100,33100,33100,16
|
|
20230609,142000,531656800,33100,33100,33100,33100,10
|
|
20230609,141900,531325800,33100,33100,33100,33100,9
|
|
20230609,141800,531027900,33100,33050,33100,33050,225
|
|
20230609,141700,523583600,33050,33050,33050,33050,3
|
|
20230609,141600,523484450,33050,33050,33050,33050,10
|
|
20230609,141500,523153950,33050,33050,33050,33000,12
|
|
20230609,141400,522757500,33050,33050,33050,33000,9
|
|
20230609,141300,522460200,33050,33050,33050,33050,5
|
|
20230609,141200,522294950,33050,33050,33050,33050,19
|
|
20230609,141100,521667000,33050,33050,33050,33050,8
|
|
20230609,141000,521402600,33050,33050,33050,33050,33
|
|
20230609,140900,520311950,33050,33050,33050,33050,12
|
|
20230609,140800,519915350,33050,33050,33050,33050,6
|
|
20230609,140700,519717050,33050,33050,33050,33050,18
|
|
20230609,140600,519122150,33050,33050,33050,33000,9
|
|
20230609,140500,518824800,33050,33050,33050,33050,10
|
|
20230609,140400,518494300,33050,33050,33050,33050,13
|
|
20230609,140300,518064650,33050,33050,33050,33050,4
|
|
20230609,140200,517932450,33050,33050,33050,33050,11
|
|
20230609,140100,517568900,33050,33050,33050,33050,13
|
|
20230609,140000,517139250,33050,33050,33050,33050,10
|
|
20230609,135900,516808750,33050,33050,33050,33050,5
|
|
20230609,135800,516643500,33050,33050,33050,33050,22
|
|
20230609,135700,515916400,33050,33050,33050,33050,6
|
|
20230609,135600,515718100,33050,33050,33050,33000,407
|
|
20230609,135500,502286750,33050,33050,33050,33050,16
|
|
20230609,135400,501757950,33050,33050,33050,33050,231
|
|
20230609,135300,494123400,33050,33050,33050,33050,9
|
|
20230609,135200,493825950,33050,33050,33050,33050,15
|
|
20230609,135100,493330200,33050,33050,33050,33050,10
|
|
20230609,135000,492999700,33050,33050,33050,33050,5
|
|
20230609,134900,492834450,33050,33050,33050,33050,19
|
|
20230609,134800,492206500,33050,33050,33050,33050,28
|
|
20230609,134700,491281100,33050,33050,33050,33050,18
|
|
20230609,134600,490686200,33050,33050,33050,33050,24
|
|
20230609,134500,489893000,33050,33050,33050,33050,12
|
|
20230609,134400,489496400,33050,33050,33050,33050,5
|
|
20230609,134300,489331150,33100,33100,33100,33100,16
|
|
20230609,134200,488801550,33100,33100,33100,33100,5
|
|
20230609,134100,488636050,33100,33100,33100,33100,8
|
|
20230609,134000,488371250,33100,33100,33100,33100,17
|
|
20230609,133900,487808550,33100,33100,33100,33000,9
|
|
20230609,133800,487510750,33100,33100,33100,33100,12
|
|
20230609,133700,487113550,33100,33050,33100,33050,123
|
|
20230609,133600,483047400,33050,33000,33050,33000,111
|
|
20230609,133500,479383850,33050,33050,33050,33000,135
|
|
20230609,133400,474927100,33050,33050,33050,33050,17
|
|
20230609,133300,474365250,33050,33050,33050,33050,6
|
|
20230609,133200,474166950,33050,33050,33050,33000,17
|
|
20230609,133100,473605150,33050,33050,33050,33050,8
|
|
20230609,133000,473340750,33050,33050,33050,33050,15
|
|
20230609,132900,472845000,33050,33150,33150,33050,81
|
|
20230609,132800,470166750,33150,33150,33150,33150,4
|
|
20230609,132700,470034150,33150,33050,33150,33000,328
|
|
20230609,132600,459193350,33050,33050,33050,33050,11
|
|
20230609,132500,458829800,33050,33050,33050,33050,4
|
|
20230609,132400,458697600,33050,33050,33050,33050,12
|
|
20230609,132300,458301000,33050,33050,33050,33050,16
|
|
20230609,132200,457772200,33050,33050,33050,33050,11
|
|
20230609,132100,457408650,33050,33050,33050,33050,2
|
|
20230609,132000,457342550,33050,33050,33050,33050,16
|
|
20230609,131900,456813750,33050,33150,33150,33050,997
|
|
20230609,131800,423850800,33150,33150,33150,33150,3
|
|
20230609,131700,423751350,33150,33150,33150,33150,10
|
|
20230609,131600,423419850,33100,33150,33150,33100,36
|
|
20230609,131500,422226500,33150,33150,33150,33150,1
|
|
20230609,131400,422193350,33150,33150,33150,33150,25
|
|
20230609,131300,421364600,33150,33150,33150,33150,2
|
|
20230609,131200,421298300,33150,33150,33150,33150,2
|
|
20230609,131100,421232000,33150,33100,33150,33100,10
|
|
20230609,131000,420900550,33150,33150,33150,33150,12
|
|
20230609,130900,420502750,33150,33150,33150,33100,132
|
|
20230609,130800,416127450,33150,33150,33150,33150,10
|
|
20230609,130700,415795950,33150,33150,33150,33150,12
|
|
20230609,130600,415398150,33150,33100,33150,33100,920
|
|
20230609,130500,384946050,33100,33100,33100,33100,10
|
|
20230609,130400,384615050,33050,33100,33100,33050,163
|
|
20230609,130300,379224800,33100,33100,33100,33100,10
|
|
20230609,130200,378893800,33100,33100,33100,33100,1
|
|
20230609,130100,378860700,33100,33100,33100,33100,5
|
|
20230609,130000,378695200,33100,33100,33100,33100,21
|
|
20230609,125900,378000100,33100,33100,33100,33100,51
|
|
20230609,125800,376312000,33100,33100,33100,33100,5
|
|
20230609,125700,376146500,33100,33050,33100,33050,333
|
|
20230609,125600,365140800,33050,33050,33050,33050,1
|
|
20230609,125500,365107750,33050,33050,33050,33050,10
|
|
20230609,125400,364777250,33050,33100,33100,33050,22
|
|
20230609,125300,364049550,33100,33100,33100,33100,6
|
|
20230609,125200,363850950,33000,33100,33100,33000,4
|
|
20230609,125100,363718750,33100,33100,33100,33100,1
|
|
20230609,125000,363685650,33000,33100,33100,33000,31
|
|
20230609,124900,362662550,33100,33100,33100,33100,1
|
|
20230609,124800,362629450,33100,33100,33100,33100,19
|
|
20230609,124700,362000550,33050,33100,33100,33050,300
|
|
20230609,124600,352077750,33100,33000,33100,33000,2273
|
|
20230609,124500,276906450,33000,33000,33000,33000,40
|
|
20230609,124400,275586450,32950,33000,33000,32950,16
|
|
20230609,124300,275058950,33000,33000,33000,33000,22
|
|
20230609,124200,274332950,32950,33000,33050,32950,99
|
|
20230609,124100,271068450,33050,33050,33050,33050,3
|
|
20230609,124000,270969300,33050,33050,33050,33050,7
|
|
20230609,123900,270737950,33050,33050,33050,33050,16
|
|
20230609,123800,270209150,33050,33050,33050,33050,2
|
|
20230609,123700,270143050,33000,33000,33000,33000,5
|
|
20230609,123600,269978050,33050,33050,33050,33050,13
|
|
20230609,123500,269548400,33050,33050,33050,33050,7
|
|
20230609,123400,269317050,33050,33000,33050,33000,106
|
|
20230609,123300,265819000,33050,33050,33050,33050,9
|
|
20230609,123200,265521550,33050,33050,33050,33050,1
|
|
20230609,123100,265488500,33050,33050,33050,33050,5
|
|
20230609,123000,265323250,33000,33000,33000,33000,1
|
|
20230609,122900,265290250,33050,33050,33050,33050,2
|
|
20230609,122800,265224150,33000,33000,33000,33000,163
|
|
20230609,122700,259845150,33000,33000,33000,33000,1
|
|
20230609,122600,259812150,33000,33000,33000,33000,5
|
|
20230609,122500,259647150,33000,33000,33000,33000,10
|
|
20230609,122400,259317150,33000,33050,33050,33000,4
|
|
20230609,122300,259185100,33050,33050,33050,33050,5
|
|
20230609,122200,259019850,33050,33050,33050,33050,24
|
|
20230609,122100,258226650,33050,33050,33050,33050,4
|
|
20230609,122000,258094450,33000,33000,33000,33000,10
|
|
20230609,121900,257764450,33000,33000,33000,33000,21
|
|
20230609,121800,257071450,33000,33000,33000,33000,10
|
|
20230609,121700,256741450,33000,33000,33000,33000,11
|
|
20230609,121600,256378450,33000,33000,33000,33000,80
|
|
20230609,121500,253738450,33000,33000,33000,33000,101
|
|
20230609,121400,250405450,33000,33000,33000,33000,1
|
|
20230609,121300,250372450,33000,33000,33000,32950,117
|
|
20230609,121200,246516450,33000,33000,33000,33000,7
|
|
20230609,121100,246285450,33000,32950,33000,32950,31
|
|
20230609,121000,245262500,32950,33000,33000,32950,5
|
|
20230609,120900,245097650,33000,33000,33000,33000,5
|
|
20230609,120800,244932650,32950,33050,33050,32950,84
|
|
20230609,120700,242157900,33000,33000,33050,33000,14
|
|
20230609,120600,241695850,33050,33050,33050,33050,2
|
|
20230609,120500,241629750,33050,33050,33050,33050,4
|
|
20230609,120400,241497550,33050,33050,33050,33050,10
|
|
20230609,120300,241167050,33050,33050,33050,33050,0
|
|
20230609,120200,241167050,33050,33050,33050,33050,4
|
|
20230609,120100,241034850,33050,33050,33050,33050,12
|
|
20230609,120000,240638250,33050,33050,33050,33050,4
|
|
20230609,115900,240506050,33050,33050,33050,33050,17
|
|
20230609,115800,239944200,33050,33050,33050,33050,1
|
|
20230609,115700,239911150,33050,33000,33050,33000,5
|
|
20230609,115600,239745950,33050,33050,33050,33050,21
|
|
20230609,115500,239051900,33050,33050,33050,33050,2
|
|
20230609,115400,238985800,33050,33050,33050,33050,0
|
|
20230609,115300,238985800,33050,33050,33050,33050,10
|
|
20230609,115200,238655300,33050,33050,33050,33050,4
|
|
20230609,115100,238523100,33050,33050,33050,33050,1
|
|
20230609,115000,238490050,33050,33050,33050,33050,1
|
|
20230609,114900,238457000,33000,33050,33050,33000,15
|
|
20230609,114800,237961950,33050,33050,33050,33050,3
|
|
20230609,114700,237862800,33050,33050,33050,33050,14
|
|
20230609,114600,237400100,33050,33050,33050,33050,1
|
|
20230609,114500,237367050,33050,33050,33050,33050,1
|
|
20230609,114400,237334000,33050,33000,33050,33000,46
|
|
20230609,114300,235814900,33000,33000,33000,33000,5
|
|
20230609,114200,235649900,33000,33000,33000,33000,5
|
|
20230609,114100,235484900,33000,33000,33000,33000,9
|
|
20230609,114000,235187900,33000,33000,33000,33000,1
|
|
20230609,113900,235154900,33000,33000,33000,33000,1
|
|
20230609,113800,235121900,33000,33050,33050,33000,14
|
|
20230609,113700,234659450,33050,33050,33050,33050,0
|
|
20230609,113600,234659450,33050,33050,33050,33050,5
|
|
20230609,113500,234494200,32950,32950,32950,32950,10
|
|
20230609,113400,234164700,33050,33050,33050,33050,5
|
|
20230609,113300,233999450,33050,33050,33050,33050,4
|
|
20230609,113200,233867250,33050,33050,33050,33050,11
|
|
20230609,113100,233503700,33050,33050,33050,33050,0
|
|
20230609,113000,233503700,33050,33050,33050,33000,77
|
|
20230609,112900,230959350,33050,33000,33050,33000,110
|
|
20230609,112800,227328850,33050,33050,33050,33050,0
|
|
20230609,112700,227328850,33050,33050,33050,33050,12
|
|
20230609,112600,226932250,33050,33050,33050,33050,0
|
|
20230609,112500,226932250,33050,33050,33050,33000,6
|
|
20230609,112400,226734000,33050,33050,33050,33050,10
|
|
20230609,112300,226403500,33050,33050,33050,33050,1
|
|
20230609,112200,226370450,33050,33050,33050,33050,2
|
|
20230609,112100,226304350,33050,33050,33050,33000,100
|
|
20230609,112000,223000350,33000,33050,33050,33000,101
|
|
20230609,111900,219667300,33050,33000,33050,33000,5
|
|
20230609,111800,219502100,33050,33050,33050,33050,17
|
|
20230609,111700,218940250,33050,33050,33050,33050,5
|
|
20230609,111600,218775000,33050,33050,33050,33050,2
|
|
20230609,111500,218708900,33050,33050,33050,33000,60
|
|
20230609,111400,216728400,33050,33050,33050,33050,1
|
|
20230609,111300,216695350,33050,33050,33050,33050,2
|
|
20230609,111200,216629250,33050,33050,33050,33000,55
|
|
20230609,111100,214814000,33050,33050,33050,33050,0
|
|
20230609,111000,214814000,33050,33050,33050,33050,2
|
|
20230609,110900,214747900,33000,33000,33000,33000,0
|
|
20230609,110800,214747900,33000,33050,33050,33000,6
|
|
20230609,110700,214549650,33050,33050,33050,33050,1
|
|
20230609,110600,214516600,33050,33000,33050,33000,178
|
|
20230609,110500,208642200,33000,33000,33000,33000,11
|
|
20230609,110400,208279200,33000,33000,33000,33000,10
|
|
20230609,110300,207949200,33000,32950,33000,32950,8
|
|
20230609,110200,207685250,33000,33000,33000,33000,1
|
|
20230609,110100,207652250,33000,33000,33000,33000,30
|
|
20230609,110000,206662250,33000,33000,33000,33000,10
|
|
20230609,105900,206332250,33000,33000,33000,33000,5
|
|
20230609,105800,206167250,32950,32950,32950,32950,1
|
|
20230609,105700,206134300,32900,33000,33000,32900,312
|
|
20230609,105600,195864050,32950,33000,33000,32950,300
|
|
20230609,105500,185975100,33050,33050,33050,33000,9
|
|
20230609,105400,185677800,33050,33050,33050,33050,9
|
|
20230609,105300,185380350,33050,33050,33050,33050,1
|
|
20230609,105200,185347300,33000,33000,33000,33000,44
|
|
20230609,105100,183895300,33000,33000,33000,33000,1
|
|
20230609,105000,183862300,33000,33000,33000,33000,14
|
|
20230609,104900,183400300,33000,33000,33000,33000,10
|
|
20230609,104800,183070300,33000,33000,33000,33000,8
|
|
20230609,104700,182806300,33000,33000,33000,33000,2
|
|
20230609,104600,182740300,33000,33000,33000,33000,13
|
|
20230609,104500,182311300,33000,32950,33000,32950,3
|
|
20230609,104400,182212350,33000,33000,33000,33000,10
|
|
20230609,104300,181882350,33000,33000,33000,33000,372
|
|
20230609,104200,169606350,33050,33050,33050,33050,5
|
|
20230609,104100,169441100,33050,33050,33050,33050,10
|
|
20230609,104000,169110600,33050,33050,33050,33050,9
|
|
20230609,103900,168813150,33050,33050,33050,33050,0
|
|
20230609,103800,168813150,33050,33050,33050,33050,58
|
|
20230609,103700,166896250,33050,33050,33050,33050,17
|
|
20230609,103600,166334400,33050,33050,33050,33050,54
|
|
20230609,103500,164549700,33050,33050,33050,33050,50
|
|
20230609,103400,162897200,33050,33000,33050,33000,18
|
|
20230609,103300,162302750,33050,33050,33050,33050,4
|
|
20230609,103200,162170550,33000,33000,33050,33000,11
|
|
20230609,103100,161807500,33000,33000,33050,33000,55
|
|
20230609,103000,159992100,33000,33000,33000,33000,222
|
|
20230609,102900,152666100,33000,33000,33000,33000,346
|
|
20230609,102800,141248100,33000,33000,33000,33000,109
|
|
20230609,102700,137651100,33000,33000,33000,33000,1
|
|
20230609,102600,137618100,33000,33000,33000,33000,31
|
|
20230609,102500,136595100,33000,33000,33000,33000,10
|
|
20230609,102400,136265100,33000,33000,33000,33000,14
|
|
20230609,102300,135803100,33000,33000,33000,33000,2
|
|
20230609,102200,135737100,33000,32950,33000,32950,67
|
|
20230609,102100,133529050,32950,33000,33000,32950,33
|
|
20230609,102000,132440650,32950,32950,32950,32950,137
|
|
20230609,101900,127926500,32950,32950,32950,32950,2
|
|
20230609,101800,127860600,32900,32900,32900,32900,50
|
|
20230609,101700,126215600,32950,33000,33000,32950,80
|
|
20230609,101600,123579550,32950,33000,33000,32950,7
|
|
20230609,101500,123348600,33000,32950,33000,32950,51
|
|
20230609,101400,121668050,32900,32900,32900,32900,0
|
|
20230609,101300,121668050,32900,32950,32950,32900,54
|
|
20230609,101200,119888900,32950,32950,32950,32950,238
|
|
20230609,101100,112046800,32950,32950,32950,32950,30
|
|
20230609,101000,111058300,32950,32950,32950,32950,50
|
|
20230609,100900,109410800,32900,32900,32900,32900,1
|
|
20230609,100800,109377900,32950,32950,32950,32950,17
|
|
20230609,100700,108817750,32950,32950,32950,32950,0
|
|
20230609,100600,108817750,32950,32950,32950,32950,4
|
|
20230609,100500,108685950,32950,32950,32950,32950,8
|
|
20230609,100400,108422350,32950,32950,32950,32950,4
|
|
20230609,100300,108290550,32950,32950,32950,32950,34
|
|
20230609,100200,107170250,32950,32950,32950,32900,13
|
|
20230609,100100,106741950,32950,32900,32950,32900,2
|
|
20230609,100000,106676100,32950,32950,32950,32950,28
|
|
20230609,095900,105753500,32950,32950,32950,32950,1
|
|
20230609,095800,105720550,32900,32950,32950,32900,33
|
|
20230609,095700,104633300,32950,32950,32950,32950,0
|
|
20230609,095600,104633300,32950,32900,32950,32900,9
|
|
20230609,095500,104337150,32900,32900,32900,32900,19
|
|
20230609,095400,103712050,32900,32900,32900,32900,16
|
|
20230609,095300,103185650,32900,33000,33000,32900,448
|
|
20230609,095200,88436300,32950,32950,32950,32950,0
|
|
20230609,095100,88436300,32950,33000,33000,32950,60
|
|
20230609,095000,86459250,32950,32950,32950,32950,0
|
|
20230609,094900,86459250,32950,32950,32950,32950,13
|
|
20230609,094800,86030900,32950,32950,32950,32950,8
|
|
20230609,094700,85767300,32950,33000,33000,32950,5
|
|
20230609,094600,85602500,32950,32950,32950,32950,46
|
|
20230609,094500,84086800,33000,32950,33000,32950,54
|
|
20230609,094400,82307400,32950,33000,33000,32950,40
|
|
20230609,094300,80988800,33000,33000,33000,33000,19
|
|
20230609,094200,80361800,33000,33000,33050,33000,215
|
|
20230609,094100,73266350,33000,33000,33050,33000,28
|
|
20230609,094000,72342300,33000,33000,33000,33000,16
|
|
20230609,093900,71814300,33050,33050,33050,33050,110
|
|
20230609,093800,68178800,33050,33050,33050,33050,11
|
|
20230609,093700,67815250,33050,33050,33050,33050,30
|
|
20230609,093600,66823750,33000,33000,33000,33000,740
|
|
20230609,093500,42403750,32950,33000,33000,32950,29
|
|
20230609,093400,41448000,33000,33000,33000,33000,3
|
|
20230609,093300,41349000,33000,33000,33000,33000,1
|
|
20230609,093200,41316000,32950,32950,32950,32950,113
|
|
20230609,093100,37592650,32950,32950,32950,32950,144
|
|
20230609,093000,32847850,32950,32950,32950,32950,9
|
|
20230609,092900,32551300,32950,32950,32950,32950,3
|
|
20230609,092800,32452450,32900,32900,32900,32900,37
|
|
20230609,092700,31235150,32850,32850,32850,32850,12
|
|
20230609,092600,30840950,32850,32900,32900,32850,43
|
|
20230609,092500,29428150,32900,32900,32900,32900,4
|
|
20230609,092400,29296550,32900,32900,32900,32900,15
|
|
20230609,092300,28803050,32850,32850,32850,32850,6
|
|
20230609,092200,28605950,32850,32850,32850,32850,18
|
|
20230609,092100,28014650,32850,32850,32850,32850,9
|
|
20230609,092000,27719000,32900,32850,32900,32800,11
|
|
20230609,091900,27357650,32900,32800,32900,32800,11
|
|
20230609,091800,26996050,32800,32800,32800,32800,87
|
|
20230609,091700,24142450,32800,32800,32800,32800,141
|
|
20230609,091600,19517650,32800,32850,32850,32800,232
|
|
20230609,091500,11905850,32900,32900,32900,32900,21
|
|
20230609,091400,11214950,32900,33000,33000,32900,71
|
|
20230609,091300,8877350,33000,33000,33000,33000,98
|
|
20230609,091200,5643350,33000,32950,33000,32950,5
|
|
20230609,091100,5478500,32950,33000,33000,32950,21
|
|
20230609,091000,4786000,33000,33000,33000,33000,9
|
|
20230609,090900,4489000,33000,33000,33000,33000,35
|
|
20230609,090800,3334000,32850,32850,32850,32850,0
|
|
20230609,090700,3334000,32850,32850,32850,32850,0
|
|
20230609,090600,3334000,32850,32850,32850,32850,2
|
|
20230609,090500,3268300,32850,32850,32850,32850,0
|
|
20230609,090400,3268300,32850,32800,32850,32800,3
|
|
20230609,090300,3169850,33000,33000,33000,33000,2
|
|
20230609,090200,3103850,33000,32750,33000,32750,36
|
|
20230609,090100,1921250,32750,32750,32750,32750,1
|
|
20230609,090000,1888500,32700,32550,32700,32550,58
|