804 lines
43 KiB
CSV
804 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230609,222100,39246388000,42200,42200,42200,42200,185080
|
|
20230609,222000,39246388000,42200,42200,42200,42200,0
|
|
20230609,221900,39246388000,42200,42200,42200,42200,0
|
|
20230609,221800,39246388000,42200,42200,42200,42200,0
|
|
20230609,221700,39246388000,42200,42200,42200,42200,0
|
|
20230609,221600,39246388000,42200,42200,42200,42200,0
|
|
20230609,221500,39246388000,42200,42200,42200,42200,0
|
|
20230609,221400,39246388000,42200,42200,42200,42200,0
|
|
20230609,221300,39246388000,42200,42200,42200,42200,0
|
|
20230609,221200,39246388000,42200,42200,42200,42200,0
|
|
20230609,221100,39246388000,42200,42200,42200,42200,0
|
|
20230609,221000,39246388000,42200,42200,42200,42200,0
|
|
20230609,220900,39246388000,42200,42200,42200,42200,0
|
|
20230609,220800,39246388000,42200,42200,42200,42200,0
|
|
20230609,220700,39246388000,42200,42200,42200,42200,0
|
|
20230609,220600,39246388000,42200,42200,42200,42200,0
|
|
20230609,220500,39246388000,42200,42200,42200,42200,0
|
|
20230609,220400,39246388000,42200,42200,42200,42200,0
|
|
20230609,220300,39246388000,42200,42200,42200,42200,0
|
|
20230609,220200,39246388000,42200,42200,42200,42200,0
|
|
20230609,220100,39246388000,42200,42200,42200,42200,0
|
|
20230609,220000,39246388000,42200,42200,42200,42200,0
|
|
20230609,215900,39246388000,42200,42200,42200,42200,0
|
|
20230609,215800,39246388000,42200,42200,42200,42200,0
|
|
20230609,215700,39246388000,42200,42200,42200,42200,0
|
|
20230609,215600,39246388000,42200,42200,42200,42200,0
|
|
20230609,215500,39246388000,42200,42200,42200,42200,0
|
|
20230609,215400,39246388000,42200,42200,42200,42200,0
|
|
20230609,215300,39246388000,42200,42200,42200,42200,0
|
|
20230609,215200,39246388000,42200,42200,42200,42200,0
|
|
20230609,215100,39246388000,42200,42200,42200,42200,185080
|
|
20230609,215000,39246388000,42200,42200,42200,42200,0
|
|
20230609,214900,39246388000,42200,42200,42200,42200,0
|
|
20230609,214800,39246388000,42200,42200,42200,42200,0
|
|
20230609,214700,39246388000,42200,42200,42200,42200,0
|
|
20230609,214600,39246388000,42200,42200,42200,42200,0
|
|
20230609,214500,39246388000,42200,42200,42200,42200,0
|
|
20230609,214400,39246388000,42200,42200,42200,42200,0
|
|
20230609,214300,39246388000,42200,42200,42200,42200,0
|
|
20230609,214200,39246388000,42200,42200,42200,42200,0
|
|
20230609,214100,39246388000,42200,42200,42200,42200,0
|
|
20230609,214000,39246388000,42200,42200,42200,42200,0
|
|
20230609,213900,39246388000,42200,42200,42200,42200,0
|
|
20230609,213800,39246388000,42200,42200,42200,42200,0
|
|
20230609,213700,39246388000,42200,42200,42200,42200,0
|
|
20230609,213600,39246388000,42200,42200,42200,42200,0
|
|
20230609,213500,39246388000,42200,42200,42200,42200,0
|
|
20230609,213400,39246388000,42200,42200,42200,42200,0
|
|
20230609,213300,39246388000,42200,42200,42200,42200,0
|
|
20230609,213200,39246388000,42200,42200,42200,42200,0
|
|
20230609,213100,39246388000,42200,42200,42200,42200,0
|
|
20230609,213000,39246388000,42200,42200,42200,42200,0
|
|
20230609,212900,39246388000,42200,42200,42200,42200,0
|
|
20230609,212800,39246388000,42200,42200,42200,42200,0
|
|
20230609,212700,39246388000,42200,42200,42200,42200,0
|
|
20230609,212600,39246388000,42200,42200,42200,42200,0
|
|
20230609,212500,39246388000,42200,42200,42200,42200,0
|
|
20230609,212400,39246388000,42200,42200,42200,42200,0
|
|
20230609,212300,39246388000,42200,42200,42200,42200,0
|
|
20230609,212200,39246388000,42200,42200,42200,42200,0
|
|
20230609,212100,39246388000,42200,42200,42200,42200,185080
|
|
20230609,212000,39246388000,42200,42200,42200,42200,0
|
|
20230609,211900,39246388000,42200,42200,42200,42200,0
|
|
20230609,211800,39246388000,42200,42200,42200,42200,0
|
|
20230609,211700,39246388000,42200,42200,42200,42200,0
|
|
20230609,211600,39246388000,42200,42200,42200,42200,0
|
|
20230609,211500,39246388000,42200,42200,42200,42200,0
|
|
20230609,211400,39246388000,42200,42200,42200,42200,0
|
|
20230609,211300,39246388000,42200,42200,42200,42200,0
|
|
20230609,211200,39246388000,42200,42200,42200,42200,0
|
|
20230609,211100,39246388000,42200,42200,42200,42200,0
|
|
20230609,211000,39246388000,42200,42200,42200,42200,0
|
|
20230609,210900,39246388000,42200,42200,42200,42200,0
|
|
20230609,210800,39246388000,42200,42200,42200,42200,0
|
|
20230609,210700,39246388000,42200,42200,42200,42200,0
|
|
20230609,210600,39246388000,42200,42200,42200,42200,0
|
|
20230609,210500,39246388000,42200,42200,42200,42200,0
|
|
20230609,210400,39246388000,42200,42200,42200,42200,0
|
|
20230609,210300,39246388000,42200,42200,42200,42200,0
|
|
20230609,210200,39246388000,42200,42200,42200,42200,0
|
|
20230609,210100,39246388000,42200,42200,42200,42200,0
|
|
20230609,210000,39246388000,42200,42200,42200,42200,0
|
|
20230609,205900,39246388000,42200,42200,42200,42200,0
|
|
20230609,205800,39246388000,42200,42200,42200,42200,0
|
|
20230609,205700,39246388000,42200,42200,42200,42200,0
|
|
20230609,205600,39246388000,42200,42200,42200,42200,0
|
|
20230609,205500,39246388000,42200,42200,42200,42200,0
|
|
20230609,205400,39246388000,42200,42200,42200,42200,0
|
|
20230609,205300,39246388000,42200,42200,42200,42200,0
|
|
20230609,205200,39246388000,42200,42200,42200,42200,0
|
|
20230609,205100,39246388000,42200,42200,42200,42200,185080
|
|
20230609,205000,39246388000,42200,42200,42200,42200,0
|
|
20230609,204900,39246388000,42200,42200,42200,42200,0
|
|
20230609,204800,39246388000,42200,42200,42200,42200,0
|
|
20230609,204700,39246388000,42200,42200,42200,42200,0
|
|
20230609,204600,39246388000,42200,42200,42200,42200,0
|
|
20230609,204500,39246388000,42200,42200,42200,42200,0
|
|
20230609,204400,39246388000,42200,42200,42200,42200,0
|
|
20230609,204300,39246388000,42200,42200,42200,42200,0
|
|
20230609,204200,39246388000,42200,42200,42200,42200,0
|
|
20230609,204100,39246388000,42200,42200,42200,42200,0
|
|
20230609,204000,39246388000,42200,42200,42200,42200,0
|
|
20230609,203900,39246388000,42200,42200,42200,42200,0
|
|
20230609,203800,39246388000,42200,42200,42200,42200,0
|
|
20230609,203700,39246388000,42200,42200,42200,42200,0
|
|
20230609,203600,39246388000,42200,42200,42200,42200,0
|
|
20230609,203500,39246388000,42200,42200,42200,42200,0
|
|
20230609,203400,39246388000,42200,42200,42200,42200,0
|
|
20230609,203300,39246388000,42200,42200,42200,42200,0
|
|
20230609,203200,39246388000,42200,42200,42200,42200,0
|
|
20230609,203100,39246388000,42200,42200,42200,42200,0
|
|
20230609,203000,39246388000,42200,42200,42200,42200,0
|
|
20230609,202900,39246388000,42200,42200,42200,42200,0
|
|
20230609,202800,39246388000,42200,42200,42200,42200,0
|
|
20230609,202700,39246388000,42200,42200,42200,42200,0
|
|
20230609,202600,39246388000,42200,42200,42200,42200,0
|
|
20230609,202500,39246388000,42200,42200,42200,42200,0
|
|
20230609,202400,39246388000,42200,42200,42200,42200,0
|
|
20230609,202300,39246388000,42200,42200,42200,42200,0
|
|
20230609,202200,39246388000,42200,42200,42200,42200,0
|
|
20230609,202100,39246388000,42200,42200,42200,42200,185080
|
|
20230609,202000,39246388000,42200,42200,42200,42200,0
|
|
20230609,201900,39246388000,42200,42200,42200,42200,0
|
|
20230609,201800,39246388000,42200,42200,42200,42200,0
|
|
20230609,201700,39246388000,42200,42200,42200,42200,0
|
|
20230609,201600,39246388000,42200,42200,42200,42200,0
|
|
20230609,201500,39246388000,42200,42200,42200,42200,0
|
|
20230609,201400,39246388000,42200,42200,42200,42200,0
|
|
20230609,201300,39246388000,42200,42200,42200,42200,0
|
|
20230609,201200,39246388000,42200,42200,42200,42200,0
|
|
20230609,201100,39246388000,42200,42200,42200,42200,0
|
|
20230609,201000,39246388000,42200,42200,42200,42200,0
|
|
20230609,200900,39246388000,42200,42200,42200,42200,0
|
|
20230609,200800,39246388000,42200,42200,42200,42200,0
|
|
20230609,200700,39246388000,42200,42200,42200,42200,0
|
|
20230609,200600,39246388000,42200,42200,42200,42200,0
|
|
20230609,200500,39246388000,42200,42200,42200,42200,0
|
|
20230609,200400,39246388000,42200,42200,42200,42200,0
|
|
20230609,200300,39246388000,42200,42200,42200,42200,0
|
|
20230609,200200,39246388000,42200,42200,42200,42200,0
|
|
20230609,200100,39246388000,42200,42200,42200,42200,0
|
|
20230609,200000,39246388000,42200,42200,42200,42200,0
|
|
20230609,195900,39246388000,42200,42200,42200,42200,0
|
|
20230609,195800,39246388000,42200,42200,42200,42200,0
|
|
20230609,195700,39246388000,42200,42200,42200,42200,0
|
|
20230609,195600,39246388000,42200,42200,42200,42200,0
|
|
20230609,195500,39246388000,42200,42200,42200,42200,0
|
|
20230609,195400,39246388000,42200,42200,42200,42200,0
|
|
20230609,195300,39246388000,42200,42200,42200,42200,0
|
|
20230609,195200,39246388000,42200,42200,42200,42200,0
|
|
20230609,195100,39246388000,42200,42200,42200,42200,185080
|
|
20230609,195000,39246388000,42200,42200,42200,42200,0
|
|
20230609,194900,39246388000,42200,42200,42200,42200,0
|
|
20230609,194800,39246388000,42200,42200,42200,42200,0
|
|
20230609,194700,39246388000,42200,42200,42200,42200,0
|
|
20230609,194600,39246388000,42200,42200,42200,42200,0
|
|
20230609,194500,39246388000,42200,42200,42200,42200,0
|
|
20230609,194400,39246388000,42200,42200,42200,42200,0
|
|
20230609,194300,39246388000,42200,42200,42200,42200,0
|
|
20230609,194200,39246388000,42200,42200,42200,42200,0
|
|
20230609,194100,39246388000,42200,42200,42200,42200,0
|
|
20230609,194000,39246388000,42200,42200,42200,42200,0
|
|
20230609,193900,39246388000,42200,42200,42200,42200,0
|
|
20230609,193800,39246388000,42200,42200,42200,42200,0
|
|
20230609,193700,39246388000,42200,42200,42200,42200,0
|
|
20230609,193600,39246388000,42200,42200,42200,42200,0
|
|
20230609,193500,39246388000,42200,42200,42200,42200,0
|
|
20230609,193400,39246388000,42200,42200,42200,42200,0
|
|
20230609,193300,39246388000,42200,42200,42200,42200,0
|
|
20230609,193200,39246388000,42200,42200,42200,42200,0
|
|
20230609,193100,39246388000,42200,42200,42200,42200,0
|
|
20230609,193000,39246388000,42200,42200,42200,42200,0
|
|
20230609,192900,39246388000,42200,42200,42200,42200,0
|
|
20230609,192800,39246388000,42200,42200,42200,42200,0
|
|
20230609,192700,39246388000,42200,42200,42200,42200,0
|
|
20230609,192600,39246388000,42200,42200,42200,42200,0
|
|
20230609,192500,39246388000,42200,42200,42200,42200,0
|
|
20230609,192400,39246388000,42200,42200,42200,42200,0
|
|
20230609,192300,39246388000,42200,42200,42200,42200,0
|
|
20230609,192200,39246388000,42200,42200,42200,42200,0
|
|
20230609,192100,39246388000,42200,42200,42200,42200,185080
|
|
20230609,192000,39246388000,42200,42200,42200,42200,0
|
|
20230609,191900,39246388000,42200,42200,42200,42200,0
|
|
20230609,191800,39246388000,42200,42200,42200,42200,0
|
|
20230609,191700,39246388000,42200,42200,42200,42200,0
|
|
20230609,191600,39246388000,42200,42200,42200,42200,0
|
|
20230609,191500,39246388000,42200,42200,42200,42200,0
|
|
20230609,191400,39246388000,42200,42200,42200,42200,0
|
|
20230609,191300,39246388000,42200,42200,42200,42200,0
|
|
20230609,191200,39246388000,42200,42200,42200,42200,0
|
|
20230609,191100,39246388000,42200,42200,42200,42200,0
|
|
20230609,191000,39246388000,42200,42200,42200,42200,0
|
|
20230609,190900,39246388000,42200,42200,42200,42200,0
|
|
20230609,190800,39246388000,42200,42200,42200,42200,0
|
|
20230609,190700,39246388000,42200,42200,42200,42200,0
|
|
20230609,190600,39246388000,42200,42200,42200,42200,0
|
|
20230609,190500,39246388000,42200,42200,42200,42200,0
|
|
20230609,190400,39246388000,42200,42200,42200,42200,0
|
|
20230609,190300,39246388000,42200,42200,42200,42200,0
|
|
20230609,190200,39246388000,42200,42200,42200,42200,0
|
|
20230609,190100,39246388000,42200,42200,42200,42200,0
|
|
20230609,190000,39246388000,42200,42200,42200,42200,0
|
|
20230609,185900,39246388000,42200,42200,42200,42200,0
|
|
20230609,185800,39246388000,42200,42200,42200,42200,0
|
|
20230609,185700,39246388000,42200,42200,42200,42200,0
|
|
20230609,185600,39246388000,42200,42200,42200,42200,0
|
|
20230609,185500,39246388000,42200,42200,42200,42200,0
|
|
20230609,185400,39246388000,42200,42200,42200,42200,0
|
|
20230609,185300,39246388000,42200,42200,42200,42200,0
|
|
20230609,185200,39246388000,42200,42200,42200,42200,0
|
|
20230609,185100,39246388000,42200,42200,42200,42200,185080
|
|
20230609,185000,39246388000,42200,42200,42200,42200,0
|
|
20230609,184900,39246388000,42200,42200,42200,42200,0
|
|
20230609,184800,39246388000,42200,42200,42200,42200,0
|
|
20230609,184700,39246388000,42200,42200,42200,42200,0
|
|
20230609,184600,39246388000,42200,42200,42200,42200,0
|
|
20230609,184500,39246388000,42200,42200,42200,42200,0
|
|
20230609,184400,39246388000,42200,42200,42200,42200,0
|
|
20230609,184300,39246388000,42200,42200,42200,42200,0
|
|
20230609,184200,39246388000,42200,42200,42200,42200,0
|
|
20230609,184100,39246388000,42200,42200,42200,42200,0
|
|
20230609,184000,39246388000,42200,42200,42200,42200,0
|
|
20230609,183900,39246388000,42200,42200,42200,42200,0
|
|
20230609,183800,39246388000,42200,42200,42200,42200,0
|
|
20230609,183700,39246388000,42200,42200,42200,42200,0
|
|
20230609,183600,39246388000,42200,42200,42200,42200,0
|
|
20230609,183500,39246388000,42200,42200,42200,42200,0
|
|
20230609,183400,39246388000,42200,42200,42200,42200,0
|
|
20230609,183300,39246388000,42200,42200,42200,42200,0
|
|
20230609,183200,39246388000,42200,42200,42200,42200,0
|
|
20230609,183100,39246388000,42200,42200,42200,42200,0
|
|
20230609,183000,39246388000,42200,42200,42200,42200,0
|
|
20230609,182900,39246388000,42200,42200,42200,42200,0
|
|
20230609,182800,39246388000,42200,42200,42200,42200,0
|
|
20230609,182700,39246388000,42200,42200,42200,42200,0
|
|
20230609,182600,39246388000,42200,42200,42200,42200,0
|
|
20230609,182500,39246388000,42200,42200,42200,42200,0
|
|
20230609,182400,39246388000,42200,42200,42200,42200,0
|
|
20230609,182300,39246388000,42200,42200,42200,42200,0
|
|
20230609,182200,39246388000,42200,42200,42200,42200,0
|
|
20230609,182100,39246388000,42200,42200,42200,42200,185080
|
|
20230609,182000,39246388000,42200,42200,42200,42200,0
|
|
20230609,181900,39246388000,42200,42200,42200,42200,0
|
|
20230609,181800,39246388000,42200,42200,42200,42200,0
|
|
20230609,181700,39246388000,42200,42200,42200,42200,0
|
|
20230609,181600,39246388000,42200,42200,42200,42200,0
|
|
20230609,181500,39246388000,42200,42200,42200,42200,0
|
|
20230609,181400,39246388000,42200,42200,42200,42200,0
|
|
20230609,181300,39246388000,42200,42200,42200,42200,0
|
|
20230609,181200,39246388000,42200,42200,42200,42200,0
|
|
20230609,181100,39246388000,42200,42200,42200,42200,0
|
|
20230609,181000,39246388000,42200,42200,42200,42200,0
|
|
20230609,180900,39246388000,42200,42200,42200,42200,0
|
|
20230609,180800,39246388000,42200,42200,42200,42200,0
|
|
20230609,180700,39246388000,42200,42200,42200,42200,0
|
|
20230609,180600,39246388000,42200,42200,42200,42200,0
|
|
20230609,180500,39246388000,42200,42200,42200,42200,0
|
|
20230609,180400,39246388000,42200,42200,42200,42200,0
|
|
20230609,180300,39246388000,42200,42200,42200,42200,0
|
|
20230609,180200,39246388000,42200,42200,42200,42200,0
|
|
20230609,180100,39246388000,42200,42200,42200,42200,0
|
|
20230609,180000,39246388000,42200,42200,42200,42200,0
|
|
20230609,175900,39246388000,42200,42200,42200,42200,0
|
|
20230609,175800,39246388000,42200,42200,42200,42200,0
|
|
20230609,175700,39246388000,42200,42200,42200,42200,0
|
|
20230609,175600,39246388000,42200,42200,42200,42200,0
|
|
20230609,175500,39246388000,42200,42200,42200,42200,0
|
|
20230609,175400,39246388000,42200,42200,42200,42200,0
|
|
20230609,175300,39246388000,42200,42200,42200,42200,0
|
|
20230609,175200,39246388000,42200,42200,42200,42200,0
|
|
20230609,175100,39246388000,42200,42200,42200,42200,185080
|
|
20230609,175000,39246388000,42200,42200,42200,42200,0
|
|
20230609,174900,39246388000,42200,42200,42200,42200,0
|
|
20230609,174800,39246388000,42200,42200,42200,42200,0
|
|
20230609,174700,39246388000,42200,42200,42200,42200,0
|
|
20230609,174600,39246388000,42200,42200,42200,42200,0
|
|
20230609,174500,39246388000,42200,42200,42200,42200,0
|
|
20230609,174400,39246388000,42200,42200,42200,42200,0
|
|
20230609,174300,39246388000,42200,42200,42200,42200,0
|
|
20230609,174200,39246388000,42200,42200,42200,42200,0
|
|
20230609,174100,39246388000,42200,42200,42200,42200,0
|
|
20230609,174000,39246388000,42200,42200,42200,42200,0
|
|
20230609,173900,39246388000,42200,42200,42200,42200,0
|
|
20230609,173800,39246388000,42200,42200,42200,42200,0
|
|
20230609,173700,39246388000,42200,42200,42200,42200,0
|
|
20230609,173600,39246388000,42200,42200,42200,42200,0
|
|
20230609,173500,39246388000,42200,42200,42200,42200,0
|
|
20230609,173400,39246388000,42200,42200,42200,42200,0
|
|
20230609,173300,39246388000,42200,42200,42200,42200,0
|
|
20230609,173200,39246388000,42200,42200,42200,42200,0
|
|
20230609,173100,39246388000,42200,42200,42200,42200,0
|
|
20230609,173000,39246388000,42200,42200,42200,42200,0
|
|
20230609,172900,39246388000,42200,42200,42200,42200,0
|
|
20230609,172800,39246388000,42200,42200,42200,42200,0
|
|
20230609,172700,39246388000,42200,42200,42200,42200,0
|
|
20230609,172600,39246388000,42200,42200,42200,42200,0
|
|
20230609,172500,39246388000,42200,42200,42200,42200,0
|
|
20230609,172400,39246388000,42200,42200,42200,42200,0
|
|
20230609,172300,39246388000,42200,42200,42200,42200,0
|
|
20230609,172200,39246388000,42200,42200,42200,42200,0
|
|
20230609,172100,39246388000,42200,42200,42200,42200,185080
|
|
20230609,172000,39246388000,42200,42200,42200,42200,0
|
|
20230609,171900,39246388000,42200,42200,42200,42200,0
|
|
20230609,171800,39246388000,42200,42200,42200,42200,0
|
|
20230609,171700,39246388000,42200,42200,42200,42200,0
|
|
20230609,171600,39246388000,42200,42200,42200,42200,0
|
|
20230609,171500,39246388000,42200,42200,42200,42200,0
|
|
20230609,171400,39246388000,42200,42200,42200,42200,0
|
|
20230609,171300,39246388000,42200,42200,42200,42200,0
|
|
20230609,171200,39246388000,42200,42200,42200,42200,0
|
|
20230609,171100,39246388000,42200,42200,42200,42200,0
|
|
20230609,171000,39246388000,42200,42200,42200,42200,0
|
|
20230609,170900,39246388000,42200,42200,42200,42200,0
|
|
20230609,170800,39246388000,42200,42200,42200,42200,0
|
|
20230609,170700,39246388000,42200,42200,42200,42200,0
|
|
20230609,170600,39246388000,42200,42200,42200,42200,0
|
|
20230609,170500,39246388000,42200,42200,42200,42200,0
|
|
20230609,170400,39246388000,42200,42200,42200,42200,0
|
|
20230609,170300,39246388000,42200,42200,42200,42200,0
|
|
20230609,170200,39246388000,42200,42200,42200,42200,0
|
|
20230609,170100,39246388000,42200,42200,42200,42200,0
|
|
20230609,170000,39246388000,42200,42200,42200,42200,0
|
|
20230609,165900,39246388000,42200,42200,42200,42200,0
|
|
20230609,165800,39246388000,42200,42200,42200,42200,0
|
|
20230609,165700,39246388000,42200,42200,42200,42200,0
|
|
20230609,165600,39246388000,42200,42200,42200,42200,0
|
|
20230609,165500,39246388000,42200,42200,42200,42200,0
|
|
20230609,165400,39246388000,42200,42200,42200,42200,0
|
|
20230609,165300,39246388000,42200,42200,42200,42200,0
|
|
20230609,165200,39246388000,42200,42200,42200,42200,0
|
|
20230609,165100,39246388000,42200,42200,42200,42200,185080
|
|
20230609,165000,39246388000,42200,42200,42200,42200,0
|
|
20230609,164900,39246388000,42200,42200,42200,42200,0
|
|
20230609,164800,39246388000,42200,42200,42200,42200,0
|
|
20230609,164700,39246388000,42200,42200,42200,42200,0
|
|
20230609,164600,39246388000,42200,42200,42200,42200,0
|
|
20230609,164500,39246388000,42200,42200,42200,42200,0
|
|
20230609,164400,39246388000,42200,42200,42200,42200,0
|
|
20230609,164300,39246388000,42200,42200,42200,42200,0
|
|
20230609,164200,39246388000,42200,42200,42200,42200,0
|
|
20230609,164100,39246388000,42200,42200,42200,42200,0
|
|
20230609,164000,39246388000,42200,42200,42200,42200,0
|
|
20230609,163900,39246388000,42200,42200,42200,42200,0
|
|
20230609,163800,39246388000,42200,42200,42200,42200,0
|
|
20230609,163700,39246388000,42200,42200,42200,42200,0
|
|
20230609,163600,39246388000,42200,42200,42200,42200,0
|
|
20230609,163500,39246388000,42200,42200,42200,42200,0
|
|
20230609,163400,39246388000,42200,42200,42200,42200,0
|
|
20230609,163300,39246388000,42200,42200,42200,42200,0
|
|
20230609,163200,39246388000,42200,42200,42200,42200,0
|
|
20230609,163100,39246388000,42200,42200,42200,42200,0
|
|
20230609,163000,39246388000,42200,42200,42200,42200,0
|
|
20230609,162900,39246388000,42200,42200,42200,42200,0
|
|
20230609,162800,39246388000,42200,42200,42200,42200,0
|
|
20230609,162700,39246388000,42200,42200,42200,42200,0
|
|
20230609,162600,39246388000,42200,42200,42200,42200,0
|
|
20230609,162500,39246388000,42200,42200,42200,42200,0
|
|
20230609,162400,39246388000,42200,42200,42200,42200,0
|
|
20230609,162300,39246388000,42200,42200,42200,42200,0
|
|
20230609,162200,39246388000,42200,42200,42200,42200,0
|
|
20230609,162100,39246388000,42200,42200,42200,42200,185080
|
|
20230609,162000,39246388000,42200,42200,42200,42200,0
|
|
20230609,161900,39246388000,42200,42200,42200,42200,0
|
|
20230609,161800,39246388000,42200,42200,42200,42200,0
|
|
20230609,161700,39246388000,42200,42200,42200,42200,0
|
|
20230609,161600,39246388000,42200,42200,42200,42200,0
|
|
20230609,161500,39246388000,42200,42200,42200,42200,0
|
|
20230609,161400,39246388000,42200,42200,42200,42200,0
|
|
20230609,161300,39246388000,42200,42200,42200,42200,0
|
|
20230609,161200,39246388000,42200,42200,42200,42200,0
|
|
20230609,161100,39246388000,42200,42200,42200,42200,0
|
|
20230609,161000,39246388000,42200,42200,42200,42200,0
|
|
20230609,160900,39246388000,42200,42200,42200,42200,0
|
|
20230609,160800,39246388000,42200,42200,42200,42200,0
|
|
20230609,160700,39246388000,42200,42200,42200,42200,0
|
|
20230609,160600,39246388000,42200,42200,42200,42200,0
|
|
20230609,160500,39246388000,42200,42200,42200,42200,0
|
|
20230609,160400,39246388000,42200,42200,42200,42200,0
|
|
20230609,160300,39246388000,42200,42200,42200,42200,0
|
|
20230609,160200,39246388000,42200,42200,42200,42200,0
|
|
20230609,160100,39246388000,42200,42200,42200,42200,0
|
|
20230609,160000,39246388000,42200,42200,42200,42200,0
|
|
20230609,155900,39246388000,42200,42200,42200,42200,0
|
|
20230609,155800,39246388000,42200,42200,42200,42200,0
|
|
20230609,155700,39246388000,42200,42200,42200,42200,0
|
|
20230609,155600,39246388000,42200,42200,42200,42200,0
|
|
20230609,155500,39246388000,42200,42200,42200,42200,0
|
|
20230609,155400,39246388000,42200,42200,42200,42200,0
|
|
20230609,155300,39246388000,42200,42200,42200,42200,0
|
|
20230609,155200,39246388000,42200,42200,42200,42200,0
|
|
20230609,155100,39246388000,42200,42200,42200,42200,185080
|
|
20230609,155000,39246388000,42200,42200,42200,42200,0
|
|
20230609,154900,39246388000,42200,42200,42200,42200,0
|
|
20230609,154800,39246388000,42200,42200,42200,42200,0
|
|
20230609,154700,39246388000,42200,42200,42200,42200,0
|
|
20230609,154600,39246388000,42200,42200,42200,42200,0
|
|
20230609,154500,39246388000,42200,42200,42200,42200,0
|
|
20230609,154400,39246388000,42200,42200,42200,42200,0
|
|
20230609,154300,39246388000,42200,42200,42200,42200,0
|
|
20230609,154200,39246388000,42200,42200,42200,42200,0
|
|
20230609,154100,39246388000,42200,42200,42200,42200,0
|
|
20230609,154000,39246388000,42200,42200,42200,42200,0
|
|
20230609,153900,39246388000,42200,42200,42200,42200,0
|
|
20230609,153800,39246388000,42200,42200,42200,42200,0
|
|
20230609,153700,39246388000,42200,42200,42200,42200,0
|
|
20230609,153600,39246388000,42200,42200,42200,42200,0
|
|
20230609,153500,39246388000,42200,42200,42200,42200,0
|
|
20230609,153400,39246388000,42200,42200,42200,42200,0
|
|
20230609,153300,39246388000,42200,42200,42200,42200,0
|
|
20230609,153200,39246388000,42200,42200,42200,42200,0
|
|
20230609,153100,39246388000,42200,42200,42200,42200,0
|
|
20230609,153000,39246388000,42200,42200,42200,42200,185080
|
|
20230609,152900,31436012000,42200,42200,42200,42200,0
|
|
20230609,152800,31436012000,42200,42200,42200,42200,0
|
|
20230609,152700,31436012000,42200,42200,42200,42200,0
|
|
20230609,152600,31436012000,42200,42200,42200,42200,0
|
|
20230609,152500,31436012000,42200,42200,42200,42200,0
|
|
20230609,152400,31436012000,42200,42200,42200,42200,0
|
|
20230609,152300,31436012000,42200,42200,42200,42200,0
|
|
20230609,152200,31436012000,42200,42200,42200,42200,0
|
|
20230609,152100,31436012000,42200,42200,42200,42200,0
|
|
20230609,152000,31436012000,42200,42200,42200,42200,0
|
|
20230609,151900,31436012000,42200,42250,42250,42200,1473
|
|
20230609,151800,31373801600,42200,42200,42250,42200,1887
|
|
20230609,151700,31294147050,42200,42200,42250,42200,601
|
|
20230609,151600,31268764400,42200,42250,42250,42200,1039
|
|
20230609,151500,31224893150,42200,42250,42250,42200,5247
|
|
20230609,151400,31003427100,42250,42250,42250,42200,1393
|
|
20230609,151300,30944612950,42200,42250,42250,42200,2120
|
|
20230609,151200,30855130000,42200,42250,42250,42200,751
|
|
20230609,151100,30823404400,42200,42250,42250,42200,901
|
|
20230609,151000,30785367900,42200,42250,42250,42200,1886
|
|
20230609,150900,30705747300,42250,42200,42250,42150,4556
|
|
20230609,150800,30513476450,42150,42200,42200,42150,2025
|
|
20230609,150700,30428044800,42200,42200,42200,42150,3090
|
|
20230609,150600,30297650900,42200,42150,42200,42150,2322
|
|
20230609,150500,30199667300,42150,42300,42300,42150,4142
|
|
20230609,150400,30024817600,42300,42300,42300,42250,2037
|
|
20230609,150300,29938679000,42250,42300,42300,42250,1261
|
|
20230609,150200,29885358700,42300,42250,42300,42250,2198
|
|
20230609,150100,29792423250,42250,42250,42300,42250,1622
|
|
20230609,150000,29723829100,42300,42300,42300,42250,1772
|
|
20230609,145900,29648904900,42300,42300,42300,42250,1760
|
|
20230609,145800,29574465250,42300,42300,42300,42250,1711
|
|
20230609,145700,29502120900,42300,42200,42300,42150,10354
|
|
20230609,145600,29064694450,42200,42200,42200,42150,2080
|
|
20230609,145500,28976928600,42200,42250,42250,42150,5423
|
|
20230609,145400,28748153900,42250,42250,42250,42200,3712
|
|
20230609,145300,28591447050,42200,42250,42250,42200,5173
|
|
20230609,145200,28373084400,42200,42250,42250,42200,3236
|
|
20230609,145100,28236452300,42200,42200,42250,42150,8022
|
|
20230609,145000,27897841350,42200,42150,42200,42150,2460
|
|
20230609,144900,27794031200,42200,42200,42200,42150,1969
|
|
20230609,144800,27710975800,42150,42200,42200,42150,4145
|
|
20230609,144700,27536212150,42150,42200,42200,42150,4222
|
|
20230609,144600,27358202900,42200,42200,42200,42100,6393
|
|
20230609,144500,27088680350,42200,42200,42200,42150,5893
|
|
20230609,144400,26840234700,42200,42150,42200,42150,1897
|
|
20230609,144300,26760205250,42200,42200,42200,42150,1493
|
|
20230609,144200,26697225250,42200,42200,42200,42150,6053
|
|
20230609,144100,26442027150,42150,42150,42200,42100,5033
|
|
20230609,144000,26229846050,42200,42200,42200,42150,1394
|
|
20230609,143900,26171022200,42200,42150,42200,42150,3905
|
|
20230609,143800,26006359700,42150,42200,42200,42150,1485
|
|
20230609,143700,25943714400,42150,42150,42200,42150,1642
|
|
20230609,143600,25874449550,42200,42200,42200,42150,2295
|
|
20230609,143500,25777660450,42150,42150,42200,42150,1558
|
|
20230609,143400,25711930250,42150,42200,42200,42150,2816
|
|
20230609,143300,25593181100,42200,42200,42200,42150,1195
|
|
20230609,143200,25542780550,42200,42150,42200,42150,3004
|
|
20230609,143100,25416111500,42200,42200,42200,42150,5492
|
|
20230609,143000,25184555600,42150,42200,42200,42100,1766
|
|
20230609,142900,25110063600,42150,42200,42200,42100,9058
|
|
20230609,142800,24728214300,42150,42200,42200,42150,1777
|
|
20230609,142700,24653258950,42150,42150,42200,42100,3959
|
|
20230609,142600,24486325250,42150,42150,42200,42100,2772
|
|
20230609,142500,24369439050,42200,42200,42200,42150,3153
|
|
20230609,142400,24236456100,42150,42200,42200,42150,1702
|
|
20230609,142300,24164661000,42150,42250,42250,42150,3298
|
|
20230609,142200,24025426850,42250,42200,42250,42150,2871
|
|
20230609,142100,23904229850,42200,42200,42200,42150,1460
|
|
20230609,142000,23842626450,42200,42150,42200,42150,4937
|
|
20230609,141900,23634421900,42200,42200,42200,42150,1780
|
|
20230609,141800,23559312050,42150,42200,42200,42150,3077
|
|
20230609,141700,23429564100,42200,42250,42250,42150,5522
|
|
20230609,141600,23196632850,42250,42200,42250,42150,14732
|
|
20230609,141500,22574924700,42150,42200,42200,42150,1574
|
|
20230609,141400,22508527950,42150,42200,42200,42150,2252
|
|
20230609,141300,22413553200,42150,42200,42200,42150,1774
|
|
20230609,141200,22338730700,42150,42150,42200,42150,1648
|
|
20230609,141100,22269216100,42150,42200,42200,42100,1919
|
|
20230609,141000,22188283650,42150,42200,42200,42100,2178
|
|
20230609,140900,22096415350,42150,42150,42200,42150,1642
|
|
20230609,140800,22027160650,42100,42100,42150,42100,8292
|
|
20230609,140700,21677909250,42150,42100,42150,42100,5697
|
|
20230609,140600,21438017400,42100,42150,42150,42100,2570
|
|
20230609,140500,21329800450,42150,42100,42150,42100,852
|
|
20230609,140400,21293893250,42150,42100,42150,42100,686
|
|
20230609,140300,21264992200,42150,42150,42150,42100,2677
|
|
20230609,140200,21152270450,42150,42100,42150,42100,1099
|
|
20230609,140100,21105977300,42100,42200,42200,42100,2206
|
|
20230609,140000,21013013900,42150,42200,42200,42150,2137
|
|
20230609,135900,20922863600,42150,42150,42200,42150,845
|
|
20230609,135800,20887222650,42150,42200,42200,42150,4226
|
|
20230609,135700,20709051800,42200,42200,42200,42150,979
|
|
20230609,135600,20667745050,42200,42200,42200,42150,954
|
|
20230609,135500,20627489350,42200,42150,42200,42100,1417
|
|
20230609,135400,20567748150,42150,42150,42150,42100,2448
|
|
20230609,135300,20464566200,42150,42100,42150,42100,4266
|
|
20230609,135200,20284756950,42150,42100,42150,42100,1667
|
|
20230609,135100,20214501900,42150,42100,42150,42100,850
|
|
20230609,135000,20178680700,42150,42150,42150,42100,1230
|
|
20230609,134900,20126843000,42150,42100,42150,42100,1376
|
|
20230609,134800,20068879800,42150,42100,42150,42100,1380
|
|
20230609,134700,20010731750,42150,42150,42200,42100,3097
|
|
20230609,134600,19880175650,42200,42200,42200,42150,945
|
|
20230609,134500,19840312400,42200,42200,42200,42150,1961
|
|
20230609,134400,19757588800,42200,42200,42200,42150,1160
|
|
20230609,134300,19708657100,42200,42200,42200,42150,956
|
|
20230609,134200,19668321750,42200,42150,42200,42100,2903
|
|
20230609,134100,19545874250,42100,42150,42150,42100,805
|
|
20230609,134000,19511947200,42150,42150,42150,42100,1179
|
|
20230609,133900,19462254400,42100,42150,42200,42100,2524
|
|
20230609,133800,19355854300,42200,42150,42200,42100,4190
|
|
20230609,133700,19179239350,42150,42100,42150,42100,9067
|
|
20230609,133600,18797458250,42100,42100,42100,42050,1213
|
|
20230609,133500,18746410750,42050,42050,42100,42050,1636
|
|
20230609,133400,18677570300,42100,42100,42100,42050,1371
|
|
20230609,133300,18619864850,42100,42100,42100,42050,1345
|
|
20230609,133200,18563257900,42050,42100,42100,42050,2193
|
|
20230609,133100,18470961600,42100,42050,42100,42050,745
|
|
20230609,133000,18439609800,42100,42100,42100,42050,895
|
|
20230609,132900,18401943450,42100,42100,42100,42050,1126
|
|
20230609,132800,18354561050,42100,42100,42100,42050,935
|
|
20230609,132700,18315219750,42100,42050,42100,42000,3752
|
|
20230609,132600,18157436700,42050,42050,42050,42000,589
|
|
20230609,132500,18132681800,42000,42050,42050,42000,1038
|
|
20230609,132400,18089050050,42000,42050,42100,42000,3763
|
|
20230609,132300,17930846300,42050,42100,42100,42050,915
|
|
20230609,132200,17892341500,42100,42050,42100,42050,943
|
|
20230609,132100,17852660900,42100,42050,42100,42050,1091
|
|
20230609,132000,17806755500,42050,42050,42100,42050,1276
|
|
20230609,131900,17753063600,42100,42050,42100,42050,723
|
|
20230609,131800,17722636850,42050,42100,42100,42050,932
|
|
20230609,131700,17683420150,42100,42100,42100,42050,1131
|
|
20230609,131600,17635824800,42100,42100,42100,42050,3408
|
|
20230609,131500,17492481550,42050,42050,42100,42050,905
|
|
20230609,131400,17454394200,42100,42100,42100,42050,1324
|
|
20230609,131300,17398671900,42050,42050,42100,42050,792
|
|
20230609,131200,17365345200,42050,42050,42100,42050,4412
|
|
20230609,131100,17179795750,42050,42050,42050,42000,2157
|
|
20230609,131000,17089095200,42050,42050,42050,42000,1046
|
|
20230609,130900,17045112300,42050,42050,42050,42000,754
|
|
20230609,130800,17013409100,42000,42050,42050,42000,706
|
|
20230609,130700,16983728700,42050,42000,42050,42000,1275
|
|
20230609,130600,16930129450,42000,42050,42050,42000,553
|
|
20230609,130500,16906881200,42050,42000,42050,42000,1069
|
|
20230609,130400,16861943550,42000,42050,42050,42000,455
|
|
20230609,130300,16842821650,42000,42000,42050,42000,1223
|
|
20230609,130200,16791396400,42050,41950,42050,41950,1373
|
|
20230609,130100,16733687200,42000,41950,42000,41950,2330
|
|
20230609,130000,16635833200,41950,41950,42000,41950,2603
|
|
20230609,125900,16526524450,42000,42000,42000,41950,848
|
|
20230609,125800,16490910950,41950,42000,42000,41950,106
|
|
20230609,125700,16486459650,42000,42000,42000,41950,778
|
|
20230609,125600,16453787300,42000,41950,42000,41950,123
|
|
20230609,125500,16448624900,42000,41950,42000,41950,293
|
|
20230609,125400,16436323750,42000,42000,42000,41950,110
|
|
20230609,125300,16431704350,42000,42000,42000,41950,367
|
|
20230609,125200,16416291050,42000,42000,42000,41950,130
|
|
20230609,125100,16410833700,42000,42000,42000,41950,81
|
|
20230609,125000,16407432700,41950,42000,42000,41950,307
|
|
20230609,124900,16394539200,42000,42000,42000,41950,194
|
|
20230609,124800,16386392250,42000,42000,42000,41950,244
|
|
20230609,124700,16376144850,42000,42000,42000,41950,4207
|
|
20230609,124600,16199451150,42000,42000,42000,41950,214
|
|
20230609,124500,16190471250,42000,42000,42000,41950,631
|
|
20230609,124400,16163972300,42000,42000,42000,41950,326
|
|
20230609,124300,16150281750,42000,42000,42000,41950,115
|
|
20230609,124200,16145452600,42000,41950,42000,41950,1670
|
|
20230609,124100,16075312950,42000,41950,42000,41950,308
|
|
20230609,124000,16062381650,41950,42000,42000,41950,158
|
|
20230609,123900,16055746050,41950,42000,42000,41950,121
|
|
20230609,123800,16050666450,42000,41950,42000,41950,301
|
|
20230609,123700,16038033150,41950,42000,42000,41950,258
|
|
20230609,123600,16027197900,42000,42000,42000,41950,574
|
|
20230609,123500,16003108400,42000,42000,42000,41950,379
|
|
20230609,123400,15987194500,41950,41950,42000,41950,369
|
|
20230609,123300,15971706500,42000,42000,42000,41950,470
|
|
20230609,123200,15951977950,42000,42000,42000,41950,377
|
|
20230609,123100,15936144850,42000,41950,42000,41950,345
|
|
20230609,123000,15921663050,42000,41950,42000,41950,666
|
|
20230609,122900,15893708250,42000,42000,42000,41950,1379
|
|
20230609,122800,15835798850,41950,41950,42000,41950,581
|
|
20230609,122700,15811412800,42000,41950,42000,41950,292
|
|
20230609,122600,15799151500,41950,42000,42000,41950,614
|
|
20230609,122500,15773382950,42000,42000,42000,41950,361
|
|
20230609,122400,15758224650,41950,41950,42000,41950,588
|
|
20230609,122300,15733550300,42000,42000,42000,41950,443
|
|
20230609,122200,15714955850,42000,42000,42000,41950,403
|
|
20230609,122100,15698045100,42000,42000,42000,41950,705
|
|
20230609,122000,15668442050,41950,42000,42000,41950,186
|
|
20230609,121900,15660631250,42000,41950,42000,41950,197
|
|
20230609,121800,15652357900,42000,41950,42000,41950,154
|
|
20230609,121700,15645891200,41950,42000,42000,41950,120
|
|
20230609,121600,15640851600,41950,42000,42000,41950,173
|
|
20230609,121500,15633588150,41950,42000,42000,41950,199
|
|
20230609,121400,15625231050,42000,42000,42000,41950,154
|
|
20230609,121300,15618763850,42000,42000,42000,41950,1958
|
|
20230609,121200,15536614600,42000,42000,42000,41950,343
|
|
20230609,121100,15522209250,42000,41950,42000,41950,175
|
|
20230609,121000,15514863100,41950,42000,42000,41950,364
|
|
20230609,120900,15499581000,41950,41950,42000,41950,354
|
|
20230609,120800,15484720200,42000,42000,42000,41950,435
|
|
20230609,120700,15466463400,41950,42000,42000,41950,452
|
|
20230609,120600,15447487400,42000,41950,42000,41950,351
|
|
20230609,120500,15432753300,41950,42000,42000,41950,319
|
|
20230609,120400,15419359000,42000,41950,42000,41950,276
|
|
20230609,120300,15407775950,42000,42000,42000,41950,326
|
|
20230609,120200,15394090600,42000,42000,42000,41950,1822
|
|
20230609,120100,15317571150,42000,42000,42000,41950,312
|
|
20230609,120000,15304473600,42000,41950,42000,41950,300
|
|
20230609,115900,15291877700,41950,42000,42000,41950,252
|
|
20230609,115800,15281299400,41950,42000,42000,41950,435
|
|
20230609,115700,15263038550,42000,42000,42000,41950,247
|
|
20230609,115600,15252670150,42000,42000,42000,41950,256
|
|
20230609,115500,15241924550,41950,41950,42000,41950,727
|
|
20230609,115400,15211398900,41950,41950,42000,41950,2514
|
|
20230609,115300,15105927750,41950,42000,42000,41950,351
|
|
20230609,115200,15091193000,42000,42000,42000,41950,228
|
|
20230609,115100,15081620850,41950,42000,42000,41950,349
|
|
20230609,115000,15066970900,41950,41950,42000,41950,439
|
|
20230609,114900,15048541550,42000,42000,42000,41950,368
|
|
20230609,114800,15033097750,42000,42000,42000,41950,391
|
|
20230609,114700,15016681300,41950,41950,42000,41950,417
|
|
20230609,114600,14999178100,41950,42000,42000,41950,773
|
|
20230609,114500,14966741450,42000,42000,42000,41950,218
|
|
20230609,114400,14957586750,42000,41950,42000,41950,617
|
|
20230609,114300,14931691500,42000,41950,42000,41950,284
|
|
20230609,114200,14919765050,41950,41950,42000,41950,338
|
|
20230609,114100,14905573850,42000,42000,42000,41900,1374
|
|
20230609,114000,14847875800,41950,41950,42000,41900,841
|
|
20230609,113900,14812594550,41900,41950,41950,41900,159
|
|
20230609,113800,14805925900,41950,41950,42000,41900,1202
|
|
20230609,113700,14755500200,41950,41950,41950,41900,605
|
|
20230609,113600,14730121100,41950,41950,41950,41900,319
|
|
20230609,113500,14716739450,41950,41950,41950,41900,147
|
|
20230609,113400,14710573400,41950,41950,42000,41900,2155
|
|
20230609,113300,14620166100,41950,41950,42000,41950,335
|
|
20230609,113200,14606105450,42000,41900,42000,41900,643
|
|
20230609,113100,14579128000,41950,41950,42000,41900,4775
|
|
20230609,113000,14378814600,41900,41950,41950,41900,334
|
|
20230609,112900,14364805050,41900,41950,41950,41900,146
|
|
20230609,112800,14358681050,41950,41950,41950,41900,158
|
|
20230609,112700,14352053400,41950,41900,41950,41900,3208
|
|
20230609,112600,14217632200,41900,41850,41900,41850,90
|
|
20230609,112500,14213862050,41850,41850,41900,41850,343
|
|
20230609,112400,14199492900,41850,41900,41900,41850,151
|
|
20230609,112300,14193167250,41900,41900,41900,41850,166
|
|
20230609,112200,14186212450,41900,41850,41900,41850,144
|
|
20230609,112100,14180179500,41900,41900,41900,41850,55
|
|
20230609,112000,14177875700,41900,41850,41900,41850,97
|
|
20230609,111900,14173811650,41900,41950,41950,41900,1180
|
|
20230609,111800,14124363750,41900,41950,41950,41900,168
|
|
20230609,111700,14117320100,41900,41900,41950,41900,281
|
|
20230609,111600,14105544450,41900,41900,41950,41850,1097
|
|
20230609,111500,14059577300,41850,41900,41900,41850,174
|
|
20230609,111400,14052287400,41850,41900,41900,41850,2192
|
|
20230609,111300,13960442850,41850,41900,41900,41850,221
|
|
20230609,111200,13951184700,41850,41900,41900,41850,353
|
|
20230609,111100,13936407500,41900,41850,41900,41850,211
|
|
20230609,111000,13927569000,41900,41900,41900,41850,132
|
|
20230609,110900,13922038450,41850,41900,41900,41850,91
|
|
20230609,110800,13918226300,41850,41850,41900,41850,83
|
|
20230609,110700,13914749300,41850,41900,41900,41850,277
|
|
20230609,110600,13903145200,41850,41900,41900,41850,94
|
|
20230609,110500,13899207050,41900,41850,41900,41850,2195
|
|
20230609,110400,13807297200,41850,41850,41850,41800,420
|
|
20230609,110300,13789738600,41850,41800,41850,41750,998
|
|
20230609,110200,13748024500,41800,41800,41800,41800,610
|
|
20230609,110100,13722526500,41800,41750,41850,41700,2690
|
|
20230609,110000,13610156900,41700,41700,41750,41700,2330
|
|
20230609,105900,13512991150,41750,41750,41750,41700,3155
|
|
20230609,105800,13381400400,41700,41750,41750,41700,4124
|
|
20230609,105700,13209404850,41750,41800,41800,41700,3567
|
|
20230609,105600,13060497850,41750,41800,41800,41750,3598
|
|
20230609,105500,12910242900,41850,41800,41850,41800,4130
|
|
20230609,105400,12737598750,41850,41800,41850,41800,2887
|
|
20230609,105300,12616919650,41850,41800,41850,41700,5532
|
|
20230609,105200,12385779750,41850,41850,41900,41800,2027
|
|
20230609,105100,12301001800,41850,41900,41950,41850,2940
|
|
20230609,105000,12177954050,41900,42000,42000,41900,2172
|
|
20230609,104900,12086910250,41950,41950,41950,41850,8037
|
|
20230609,104800,11750120150,41950,41950,41950,41900,234
|
|
20230609,104700,11740303950,41950,41900,41950,41900,889
|
|
20230609,104600,11703014750,41950,41900,41950,41900,546
|
|
20230609,104500,11680117100,41950,41950,41950,41950,152
|
|
20230609,104400,11673740700,41950,41950,41950,41900,207
|
|
20230609,104300,11665057350,41950,41950,41950,41900,94
|
|
20230609,104200,11661114200,41900,41950,41950,41900,1068
|
|
20230609,104100,11616314500,41950,41950,41950,41900,278
|
|
20230609,104000,11604660750,41950,41950,41950,41900,229
|
|
20230609,103900,11595054250,41900,41950,41950,41900,597
|
|
20230609,103800,11570037750,41900,41950,41950,41900,586
|
|
20230609,103700,11545455350,41900,41950,41950,41900,208
|
|
20230609,103600,11536734800,41950,41950,41950,41900,176
|
|
20230609,103500,11529352100,41950,41950,41950,41900,210
|
|
20230609,103400,11520543750,41900,41950,41950,41900,190
|
|
20230609,103300,11512579050,41900,41950,41950,41900,164
|
|
20230609,103200,11505699750,41950,42000,42000,41800,9643
|
|
20230609,103100,11101665300,42000,41950,42000,41950,86
|
|
20230609,103000,11098053900,42000,42000,42000,41950,145
|
|
20230609,102900,11091964100,42000,42050,42050,42000,237
|
|
20230609,102800,11082009500,42000,42000,42100,42000,1921
|
|
20230609,102700,11001300700,41950,42000,42000,41950,596
|
|
20230609,102600,10976271200,42000,42000,42100,42000,2724
|
|
20230609,102500,10861785700,42050,42100,42100,42000,1597
|
|
20230609,102400,10794627650,42100,42050,42100,42050,235
|
|
20230609,102300,10784740700,42100,42100,42100,42050,185
|
|
20230609,102200,10776953900,42050,42000,42100,42000,2435
|
|
20230609,102100,10674569200,42050,42050,42050,42000,69
|
|
20230609,102000,10671668000,42050,42050,42050,42000,200
|
|
20230609,101900,10663260200,42050,42050,42050,42000,2500
|
|
20230609,101800,10558237100,42050,42050,42050,42000,101
|
|
20230609,101700,10553990300,42000,42050,42050,42000,144
|
|
20230609,101600,10547935350,42050,42000,42050,42000,252
|
|
20230609,101500,10537339000,42050,42050,42050,42000,229
|
|
20230609,101400,10527709750,42050,42050,42050,42050,343
|
|
20230609,101300,10513286600,42050,42050,42050,42000,237
|
|
20230609,101200,10503323200,42050,42100,42100,42000,2495
|
|
20230609,101100,10398408450,42050,42050,42100,42000,1766
|
|
20230609,101000,10324147950,42050,42050,42050,42000,2392
|
|
20230609,100900,10223564550,42000,42050,42050,42000,98
|
|
20230609,100800,10219443700,42000,42050,42050,42000,107
|
|
20230609,100700,10214944550,42050,42000,42050,42000,277
|
|
20230609,100600,10203303150,42000,42050,42050,42000,292
|
|
20230609,100500,10191034350,42050,42050,42050,42000,265
|
|
20230609,100400,10179893350,42050,42050,42100,42050,561
|
|
20230609,100300,10156300150,42100,42050,42100,42050,136
|
|
20230609,100200,10150575450,42100,42100,42100,42050,321
|
|
20230609,100100,10137070850,42100,42100,42100,42050,372
|
|
20230609,100000,10121410650,42100,42050,42100,42000,468
|
|
20230609,095900,10101720050,42100,42050,42100,42000,1066
|
|
20230609,095800,10056892800,42000,42050,42050,42000,1045
|
|
20230609,095700,10012959250,42050,42000,42100,42000,709
|
|
20230609,095600,9983149650,42000,42000,42100,41950,887
|
|
20230609,095500,9945890400,42000,42000,42100,42000,1122
|
|
20230609,095400,9898743350,42000,41950,42050,41950,2145
|
|
20230609,095300,9808680900,41900,41950,41950,41850,1413
|
|
20230609,095200,9749423450,41950,42000,42000,41850,17851
|
|
20230609,095100,9000750700,42000,42050,42050,41950,616
|
|
20230609,095000,8974865000,42000,42000,42050,41950,863
|
|
20230609,094900,8938616800,42000,42050,42050,42000,858
|
|
20230609,094800,8902563350,42050,42050,42050,42050,1766
|
|
20230609,094700,8828303050,42050,42050,42050,42000,628
|
|
20230609,094600,8801899000,42050,42000,42050,41900,5262
|
|
20230609,094500,8581041250,42050,42050,42050,42000,634
|
|
20230609,094400,8554384900,42050,42150,42150,42000,4999
|
|
20230609,094300,8343985100,42150,42200,42200,42100,604
|
|
20230609,094200,8318525250,42200,42200,42200,42100,624
|
|
20230609,094100,8292222550,42200,42150,42200,42100,1099
|
|
20230609,094000,8245888550,42150,42200,42200,42100,3721
|
|
20230609,093900,8089001600,42200,42200,42200,42150,2424
|
|
20230609,093800,7986744650,42200,42150,42200,42100,2011
|
|
20230609,093700,7901920250,42200,42100,42200,42100,1205
|
|
20230609,093600,7851126400,42100,42150,42200,42100,3643
|
|
20230609,093500,7697594800,42200,42150,42200,42100,1124
|
|
20230609,093400,7650201300,42150,42150,42200,42100,1630
|
|
20230609,093300,7581492250,42150,42150,42150,42100,2100
|
|
20230609,093200,7492978800,42150,42150,42150,42100,1085
|
|
20230609,093100,7447261400,42150,42250,42250,42050,5541
|
|
20230609,093000,7213659050,42250,42250,42250,42200,927
|
|
20230609,092900,7174493400,42200,42300,42300,42200,2980
|
|
20230609,092800,7048559150,42300,42250,42300,42250,2168
|
|
20230609,092700,6956894500,42300,42250,42300,42250,3219
|
|
20230609,092600,6820831150,42250,42250,42250,42200,1370
|
|
20230609,092500,6762951600,42250,42250,42300,42200,2635
|
|
20230609,092400,6651609400,42250,42250,42300,42250,12180
|
|
20230609,092300,6136925450,42250,42250,42250,42200,2022
|
|
20230609,092200,6051498500,42250,42150,42250,42150,15279
|
|
20230609,092100,5406724250,42150,42150,42200,42100,6046
|
|
20230609,092000,5151912550,42150,42150,42150,42100,1276
|
|
20230609,091900,5098134250,42150,42150,42150,42100,1137
|
|
20230609,091800,5050210200,42150,42200,42200,42100,1164
|
|
20230609,091700,5001135050,42200,42200,42200,42150,2989
|
|
20230609,091600,4875124800,42200,42150,42200,42100,2341
|
|
20230609,091500,4776422550,42150,42100,42150,42100,9563
|
|
20230609,091400,4373654650,42100,42050,42100,42000,3678
|
|
20230609,091300,4218960800,42050,42000,42100,41950,18526
|
|
20230609,091200,3440502050,42000,41950,42000,41900,2153
|
|
20230609,091100,3350150250,41950,41950,42000,41900,1818
|
|
20230609,091000,3273864700,41950,41850,42000,41850,14620
|
|
20230609,090900,2660778000,41900,42000,42000,41800,5227
|
|
20230609,090800,2441758550,41950,41950,42000,41950,3552
|
|
20230609,090700,2292727350,41950,42000,42000,41900,4148
|
|
20230609,090600,2118706000,42000,42000,42000,41950,3941
|
|
20230609,090500,1953298500,42000,41950,42000,41900,6690
|
|
20230609,090400,1672735850,41950,41900,42000,41850,10525
|
|
20230609,090300,1231477750,41900,41850,41900,41800,6809
|
|
20230609,090200,946562850,41800,41800,41850,41750,5678
|
|
20230609,090100,709204300,41800,41800,41850,41750,2767
|
|
20230609,090000,593546300,41850,41750,41850,41700,14213
|