813 lines
42 KiB
CSV
813 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230609,223000,2111567000,37000,37000,37000,37000,3118
|
|
20230609,222900,2111567000,37000,37000,37000,37000,0
|
|
20230609,222800,2111567000,37000,37000,37000,37000,0
|
|
20230609,222700,2111567000,37000,37000,37000,37000,0
|
|
20230609,222600,2111567000,37000,37000,37000,37000,0
|
|
20230609,222500,2111567000,37000,37000,37000,37000,0
|
|
20230609,222400,2111567000,37000,37000,37000,37000,0
|
|
20230609,222300,2111567000,37000,37000,37000,37000,0
|
|
20230609,222200,2111567000,37000,37000,37000,37000,0
|
|
20230609,222100,2111567000,37000,37000,37000,37000,0
|
|
20230609,222000,2111567000,37000,37000,37000,37000,0
|
|
20230609,221900,2111567000,37000,37000,37000,37000,0
|
|
20230609,221800,2111567000,37000,37000,37000,37000,0
|
|
20230609,221700,2111567000,37000,37000,37000,37000,0
|
|
20230609,221600,2111567000,37000,37000,37000,37000,0
|
|
20230609,221500,2111567000,37000,37000,37000,37000,0
|
|
20230609,221400,2111567000,37000,37000,37000,37000,0
|
|
20230609,221300,2111567000,37000,37000,37000,37000,0
|
|
20230609,221200,2111567000,37000,37000,37000,37000,0
|
|
20230609,221100,2111567000,37000,37000,37000,37000,0
|
|
20230609,221000,2111567000,37000,37000,37000,37000,0
|
|
20230609,220900,2111567000,37000,37000,37000,37000,0
|
|
20230609,220800,2111567000,37000,37000,37000,37000,0
|
|
20230609,220700,2111567000,37000,37000,37000,37000,0
|
|
20230609,220600,2111567000,37000,37000,37000,37000,0
|
|
20230609,220500,2111567000,37000,37000,37000,37000,0
|
|
20230609,220400,2111567000,37000,37000,37000,37000,0
|
|
20230609,220300,2111567000,37000,37000,37000,37000,0
|
|
20230609,220200,2111567000,37000,37000,37000,37000,0
|
|
20230609,220100,2111567000,37000,37000,37000,37000,0
|
|
20230609,220000,2111567000,37000,37000,37000,37000,3118
|
|
20230609,215900,2111567000,37000,37000,37000,37000,0
|
|
20230609,215800,2111567000,37000,37000,37000,37000,0
|
|
20230609,215700,2111567000,37000,37000,37000,37000,0
|
|
20230609,215600,2111567000,37000,37000,37000,37000,0
|
|
20230609,215500,2111567000,37000,37000,37000,37000,0
|
|
20230609,215400,2111567000,37000,37000,37000,37000,0
|
|
20230609,215300,2111567000,37000,37000,37000,37000,0
|
|
20230609,215200,2111567000,37000,37000,37000,37000,0
|
|
20230609,215100,2111567000,37000,37000,37000,37000,0
|
|
20230609,215000,2111567000,37000,37000,37000,37000,0
|
|
20230609,214900,2111567000,37000,37000,37000,37000,0
|
|
20230609,214800,2111567000,37000,37000,37000,37000,0
|
|
20230609,214700,2111567000,37000,37000,37000,37000,0
|
|
20230609,214600,2111567000,37000,37000,37000,37000,0
|
|
20230609,214500,2111567000,37000,37000,37000,37000,0
|
|
20230609,214400,2111567000,37000,37000,37000,37000,0
|
|
20230609,214300,2111567000,37000,37000,37000,37000,0
|
|
20230609,214200,2111567000,37000,37000,37000,37000,0
|
|
20230609,214100,2111567000,37000,37000,37000,37000,0
|
|
20230609,214000,2111567000,37000,37000,37000,37000,0
|
|
20230609,213900,2111567000,37000,37000,37000,37000,0
|
|
20230609,213800,2111567000,37000,37000,37000,37000,0
|
|
20230609,213700,2111567000,37000,37000,37000,37000,0
|
|
20230609,213600,2111567000,37000,37000,37000,37000,0
|
|
20230609,213500,2111567000,37000,37000,37000,37000,0
|
|
20230609,213400,2111567000,37000,37000,37000,37000,0
|
|
20230609,213300,2111567000,37000,37000,37000,37000,0
|
|
20230609,213200,2111567000,37000,37000,37000,37000,0
|
|
20230609,213100,2111567000,37000,37000,37000,37000,0
|
|
20230609,213000,2111567000,37000,37000,37000,37000,3118
|
|
20230609,212900,2111567000,37000,37000,37000,37000,0
|
|
20230609,212800,2111567000,37000,37000,37000,37000,0
|
|
20230609,212700,2111567000,37000,37000,37000,37000,0
|
|
20230609,212600,2111567000,37000,37000,37000,37000,0
|
|
20230609,212500,2111567000,37000,37000,37000,37000,0
|
|
20230609,212400,2111567000,37000,37000,37000,37000,0
|
|
20230609,212300,2111567000,37000,37000,37000,37000,0
|
|
20230609,212200,2111567000,37000,37000,37000,37000,0
|
|
20230609,212100,2111567000,37000,37000,37000,37000,0
|
|
20230609,212000,2111567000,37000,37000,37000,37000,0
|
|
20230609,211900,2111567000,37000,37000,37000,37000,0
|
|
20230609,211800,2111567000,37000,37000,37000,37000,0
|
|
20230609,211700,2111567000,37000,37000,37000,37000,0
|
|
20230609,211600,2111567000,37000,37000,37000,37000,0
|
|
20230609,211500,2111567000,37000,37000,37000,37000,0
|
|
20230609,211400,2111567000,37000,37000,37000,37000,0
|
|
20230609,211300,2111567000,37000,37000,37000,37000,0
|
|
20230609,211200,2111567000,37000,37000,37000,37000,0
|
|
20230609,211100,2111567000,37000,37000,37000,37000,0
|
|
20230609,211000,2111567000,37000,37000,37000,37000,0
|
|
20230609,210900,2111567000,37000,37000,37000,37000,0
|
|
20230609,210800,2111567000,37000,37000,37000,37000,0
|
|
20230609,210700,2111567000,37000,37000,37000,37000,0
|
|
20230609,210600,2111567000,37000,37000,37000,37000,0
|
|
20230609,210500,2111567000,37000,37000,37000,37000,0
|
|
20230609,210400,2111567000,37000,37000,37000,37000,0
|
|
20230609,210300,2111567000,37000,37000,37000,37000,0
|
|
20230609,210200,2111567000,37000,37000,37000,37000,0
|
|
20230609,210100,2111567000,37000,37000,37000,37000,0
|
|
20230609,210000,2111567000,37000,37000,37000,37000,3118
|
|
20230609,205900,2111567000,37000,37000,37000,37000,0
|
|
20230609,205800,2111567000,37000,37000,37000,37000,0
|
|
20230609,205700,2111567000,37000,37000,37000,37000,0
|
|
20230609,205600,2111567000,37000,37000,37000,37000,0
|
|
20230609,205500,2111567000,37000,37000,37000,37000,0
|
|
20230609,205400,2111567000,37000,37000,37000,37000,0
|
|
20230609,205300,2111567000,37000,37000,37000,37000,0
|
|
20230609,205200,2111567000,37000,37000,37000,37000,0
|
|
20230609,205100,2111567000,37000,37000,37000,37000,0
|
|
20230609,205000,2111567000,37000,37000,37000,37000,0
|
|
20230609,204900,2111567000,37000,37000,37000,37000,0
|
|
20230609,204800,2111567000,37000,37000,37000,37000,0
|
|
20230609,204700,2111567000,37000,37000,37000,37000,0
|
|
20230609,204600,2111567000,37000,37000,37000,37000,0
|
|
20230609,204500,2111567000,37000,37000,37000,37000,0
|
|
20230609,204400,2111567000,37000,37000,37000,37000,0
|
|
20230609,204300,2111567000,37000,37000,37000,37000,0
|
|
20230609,204200,2111567000,37000,37000,37000,37000,0
|
|
20230609,204100,2111567000,37000,37000,37000,37000,0
|
|
20230609,204000,2111567000,37000,37000,37000,37000,0
|
|
20230609,203900,2111567000,37000,37000,37000,37000,0
|
|
20230609,203800,2111567000,37000,37000,37000,37000,0
|
|
20230609,203700,2111567000,37000,37000,37000,37000,0
|
|
20230609,203600,2111567000,37000,37000,37000,37000,0
|
|
20230609,203500,2111567000,37000,37000,37000,37000,0
|
|
20230609,203400,2111567000,37000,37000,37000,37000,0
|
|
20230609,203300,2111567000,37000,37000,37000,37000,0
|
|
20230609,203200,2111567000,37000,37000,37000,37000,0
|
|
20230609,203100,2111567000,37000,37000,37000,37000,0
|
|
20230609,203000,2111567000,37000,37000,37000,37000,3118
|
|
20230609,202900,2111567000,37000,37000,37000,37000,0
|
|
20230609,202800,2111567000,37000,37000,37000,37000,0
|
|
20230609,202700,2111567000,37000,37000,37000,37000,0
|
|
20230609,202600,2111567000,37000,37000,37000,37000,0
|
|
20230609,202500,2111567000,37000,37000,37000,37000,0
|
|
20230609,202400,2111567000,37000,37000,37000,37000,0
|
|
20230609,202300,2111567000,37000,37000,37000,37000,0
|
|
20230609,202200,2111567000,37000,37000,37000,37000,0
|
|
20230609,202100,2111567000,37000,37000,37000,37000,0
|
|
20230609,202000,2111567000,37000,37000,37000,37000,0
|
|
20230609,201900,2111567000,37000,37000,37000,37000,0
|
|
20230609,201800,2111567000,37000,37000,37000,37000,0
|
|
20230609,201700,2111567000,37000,37000,37000,37000,0
|
|
20230609,201600,2111567000,37000,37000,37000,37000,0
|
|
20230609,201500,2111567000,37000,37000,37000,37000,0
|
|
20230609,201400,2111567000,37000,37000,37000,37000,0
|
|
20230609,201300,2111567000,37000,37000,37000,37000,0
|
|
20230609,201200,2111567000,37000,37000,37000,37000,0
|
|
20230609,201100,2111567000,37000,37000,37000,37000,0
|
|
20230609,201000,2111567000,37000,37000,37000,37000,0
|
|
20230609,200900,2111567000,37000,37000,37000,37000,0
|
|
20230609,200800,2111567000,37000,37000,37000,37000,0
|
|
20230609,200700,2111567000,37000,37000,37000,37000,0
|
|
20230609,200600,2111567000,37000,37000,37000,37000,0
|
|
20230609,200500,2111567000,37000,37000,37000,37000,0
|
|
20230609,200400,2111567000,37000,37000,37000,37000,0
|
|
20230609,200300,2111567000,37000,37000,37000,37000,0
|
|
20230609,200200,2111567000,37000,37000,37000,37000,0
|
|
20230609,200100,2111567000,37000,37000,37000,37000,0
|
|
20230609,200000,2111567000,37000,37000,37000,37000,3118
|
|
20230609,195900,2111567000,37000,37000,37000,37000,0
|
|
20230609,195800,2111567000,37000,37000,37000,37000,0
|
|
20230609,195700,2111567000,37000,37000,37000,37000,0
|
|
20230609,195600,2111567000,37000,37000,37000,37000,0
|
|
20230609,195500,2111567000,37000,37000,37000,37000,0
|
|
20230609,195400,2111567000,37000,37000,37000,37000,0
|
|
20230609,195300,2111567000,37000,37000,37000,37000,0
|
|
20230609,195200,2111567000,37000,37000,37000,37000,0
|
|
20230609,195100,2111567000,37000,37000,37000,37000,0
|
|
20230609,195000,2111567000,37000,37000,37000,37000,0
|
|
20230609,194900,2111567000,37000,37000,37000,37000,0
|
|
20230609,194800,2111567000,37000,37000,37000,37000,0
|
|
20230609,194700,2111567000,37000,37000,37000,37000,0
|
|
20230609,194600,2111567000,37000,37000,37000,37000,0
|
|
20230609,194500,2111567000,37000,37000,37000,37000,0
|
|
20230609,194400,2111567000,37000,37000,37000,37000,0
|
|
20230609,194300,2111567000,37000,37000,37000,37000,0
|
|
20230609,194200,2111567000,37000,37000,37000,37000,0
|
|
20230609,194100,2111567000,37000,37000,37000,37000,0
|
|
20230609,194000,2111567000,37000,37000,37000,37000,0
|
|
20230609,193900,2111567000,37000,37000,37000,37000,0
|
|
20230609,193800,2111567000,37000,37000,37000,37000,0
|
|
20230609,193700,2111567000,37000,37000,37000,37000,0
|
|
20230609,193600,2111567000,37000,37000,37000,37000,0
|
|
20230609,193500,2111567000,37000,37000,37000,37000,0
|
|
20230609,193400,2111567000,37000,37000,37000,37000,0
|
|
20230609,193300,2111567000,37000,37000,37000,37000,0
|
|
20230609,193200,2111567000,37000,37000,37000,37000,0
|
|
20230609,193100,2111567000,37000,37000,37000,37000,0
|
|
20230609,193000,2111567000,37000,37000,37000,37000,3118
|
|
20230609,192900,2111567000,37000,37000,37000,37000,0
|
|
20230609,192800,2111567000,37000,37000,37000,37000,0
|
|
20230609,192700,2111567000,37000,37000,37000,37000,0
|
|
20230609,192600,2111567000,37000,37000,37000,37000,0
|
|
20230609,192500,2111567000,37000,37000,37000,37000,0
|
|
20230609,192400,2111567000,37000,37000,37000,37000,0
|
|
20230609,192300,2111567000,37000,37000,37000,37000,0
|
|
20230609,192200,2111567000,37000,37000,37000,37000,0
|
|
20230609,192100,2111567000,37000,37000,37000,37000,0
|
|
20230609,192000,2111567000,37000,37000,37000,37000,0
|
|
20230609,191900,2111567000,37000,37000,37000,37000,0
|
|
20230609,191800,2111567000,37000,37000,37000,37000,0
|
|
20230609,191700,2111567000,37000,37000,37000,37000,0
|
|
20230609,191600,2111567000,37000,37000,37000,37000,0
|
|
20230609,191500,2111567000,37000,37000,37000,37000,0
|
|
20230609,191400,2111567000,37000,37000,37000,37000,0
|
|
20230609,191300,2111567000,37000,37000,37000,37000,0
|
|
20230609,191200,2111567000,37000,37000,37000,37000,0
|
|
20230609,191100,2111567000,37000,37000,37000,37000,0
|
|
20230609,191000,2111567000,37000,37000,37000,37000,0
|
|
20230609,190900,2111567000,37000,37000,37000,37000,0
|
|
20230609,190800,2111567000,37000,37000,37000,37000,0
|
|
20230609,190700,2111567000,37000,37000,37000,37000,0
|
|
20230609,190600,2111567000,37000,37000,37000,37000,0
|
|
20230609,190500,2111567000,37000,37000,37000,37000,0
|
|
20230609,190400,2111567000,37000,37000,37000,37000,0
|
|
20230609,190300,2111567000,37000,37000,37000,37000,0
|
|
20230609,190200,2111567000,37000,37000,37000,37000,0
|
|
20230609,190100,2111567000,37000,37000,37000,37000,0
|
|
20230609,190000,2111567000,37000,37000,37000,37000,3118
|
|
20230609,185900,2111567000,37000,37000,37000,37000,0
|
|
20230609,185800,2111567000,37000,37000,37000,37000,0
|
|
20230609,185700,2111567000,37000,37000,37000,37000,0
|
|
20230609,185600,2111567000,37000,37000,37000,37000,0
|
|
20230609,185500,2111567000,37000,37000,37000,37000,0
|
|
20230609,185400,2111567000,37000,37000,37000,37000,0
|
|
20230609,185300,2111567000,37000,37000,37000,37000,0
|
|
20230609,185200,2111567000,37000,37000,37000,37000,0
|
|
20230609,185100,2111567000,37000,37000,37000,37000,0
|
|
20230609,185000,2111567000,37000,37000,37000,37000,0
|
|
20230609,184900,2111567000,37000,37000,37000,37000,0
|
|
20230609,184800,2111567000,37000,37000,37000,37000,0
|
|
20230609,184700,2111567000,37000,37000,37000,37000,0
|
|
20230609,184600,2111567000,37000,37000,37000,37000,0
|
|
20230609,184500,2111567000,37000,37000,37000,37000,0
|
|
20230609,184400,2111567000,37000,37000,37000,37000,0
|
|
20230609,184300,2111567000,37000,37000,37000,37000,0
|
|
20230609,184200,2111567000,37000,37000,37000,37000,0
|
|
20230609,184100,2111567000,37000,37000,37000,37000,0
|
|
20230609,184000,2111567000,37000,37000,37000,37000,0
|
|
20230609,183900,2111567000,37000,37000,37000,37000,0
|
|
20230609,183800,2111567000,37000,37000,37000,37000,0
|
|
20230609,183700,2111567000,37000,37000,37000,37000,0
|
|
20230609,183600,2111567000,37000,37000,37000,37000,0
|
|
20230609,183500,2111567000,37000,37000,37000,37000,0
|
|
20230609,183400,2111567000,37000,37000,37000,37000,0
|
|
20230609,183300,2111567000,37000,37000,37000,37000,0
|
|
20230609,183200,2111567000,37000,37000,37000,37000,0
|
|
20230609,183100,2111567000,37000,37000,37000,37000,0
|
|
20230609,183000,2111567000,37000,37000,37000,37000,3118
|
|
20230609,182900,2111567000,37000,37000,37000,37000,0
|
|
20230609,182800,2111567000,37000,37000,37000,37000,0
|
|
20230609,182700,2111567000,37000,37000,37000,37000,0
|
|
20230609,182600,2111567000,37000,37000,37000,37000,0
|
|
20230609,182500,2111567000,37000,37000,37000,37000,0
|
|
20230609,182400,2111567000,37000,37000,37000,37000,0
|
|
20230609,182300,2111567000,37000,37000,37000,37000,0
|
|
20230609,182200,2111567000,37000,37000,37000,37000,0
|
|
20230609,182100,2111567000,37000,37000,37000,37000,0
|
|
20230609,182000,2111567000,37000,37000,37000,37000,0
|
|
20230609,181900,2111567000,37000,37000,37000,37000,0
|
|
20230609,181800,2111567000,37000,37000,37000,37000,0
|
|
20230609,181700,2111567000,37000,37000,37000,37000,0
|
|
20230609,181600,2111567000,37000,37000,37000,37000,0
|
|
20230609,181500,2111567000,37000,37000,37000,37000,0
|
|
20230609,181400,2111567000,37000,37000,37000,37000,0
|
|
20230609,181300,2111567000,37000,37000,37000,37000,0
|
|
20230609,181200,2111567000,37000,37000,37000,37000,0
|
|
20230609,181100,2111567000,37000,37000,37000,37000,0
|
|
20230609,181000,2111567000,37000,37000,37000,37000,0
|
|
20230609,180900,2111567000,37000,37000,37000,37000,0
|
|
20230609,180800,2111567000,37000,37000,37000,37000,0
|
|
20230609,180700,2111567000,37000,37000,37000,37000,0
|
|
20230609,180600,2111567000,37000,37000,37000,37000,0
|
|
20230609,180500,2111567000,37000,37000,37000,37000,0
|
|
20230609,180400,2111567000,37000,37000,37000,37000,0
|
|
20230609,180300,2111567000,37000,37000,37000,37000,0
|
|
20230609,180200,2111567000,37000,37000,37000,37000,0
|
|
20230609,180100,2111567000,37000,37000,37000,37000,0
|
|
20230609,180000,2111567000,37000,37000,37000,37000,3118
|
|
20230609,175900,2111567000,37000,37000,37000,37000,0
|
|
20230609,175800,2111567000,37000,37000,37000,37000,0
|
|
20230609,175700,2111567000,37000,37000,37000,37000,0
|
|
20230609,175600,2111567000,37000,37000,37000,37000,0
|
|
20230609,175500,2111567000,37000,37000,37000,37000,0
|
|
20230609,175400,2111567000,37000,37000,37000,37000,0
|
|
20230609,175300,2111567000,37000,37000,37000,37000,0
|
|
20230609,175200,2111567000,37000,37000,37000,37000,0
|
|
20230609,175100,2111567000,37000,37000,37000,37000,0
|
|
20230609,175000,2111567000,37000,37000,37000,37000,0
|
|
20230609,174900,2111567000,37000,37000,37000,37000,0
|
|
20230609,174800,2111567000,37000,37000,37000,37000,0
|
|
20230609,174700,2111567000,37000,37000,37000,37000,0
|
|
20230609,174600,2111567000,37000,37000,37000,37000,0
|
|
20230609,174500,2111567000,37000,37000,37000,37000,0
|
|
20230609,174400,2111567000,37000,37000,37000,37000,0
|
|
20230609,174300,2111567000,37000,37000,37000,37000,0
|
|
20230609,174200,2111567000,37000,37000,37000,37000,0
|
|
20230609,174100,2111567000,37000,37000,37000,37000,0
|
|
20230609,174000,2111567000,37000,37000,37000,37000,0
|
|
20230609,173900,2111567000,37000,37000,37000,37000,0
|
|
20230609,173800,2111567000,37000,37000,37000,37000,0
|
|
20230609,173700,2111567000,37000,37000,37000,37000,0
|
|
20230609,173600,2111567000,37000,37000,37000,37000,0
|
|
20230609,173500,2111567000,37000,37000,37000,37000,0
|
|
20230609,173400,2111567000,37000,37000,37000,37000,0
|
|
20230609,173300,2111567000,37000,37000,37000,37000,0
|
|
20230609,173200,2111567000,37000,37000,37000,37000,0
|
|
20230609,173100,2111567000,37000,37000,37000,37000,0
|
|
20230609,173000,2111567000,37000,37000,37000,37000,3118
|
|
20230609,172900,2111567000,37000,37000,37000,37000,0
|
|
20230609,172800,2111567000,37000,37000,37000,37000,0
|
|
20230609,172700,2111567000,37000,37000,37000,37000,0
|
|
20230609,172600,2111567000,37000,37000,37000,37000,0
|
|
20230609,172500,2111567000,37000,37000,37000,37000,0
|
|
20230609,172400,2111567000,37000,37000,37000,37000,0
|
|
20230609,172300,2111567000,37000,37000,37000,37000,0
|
|
20230609,172200,2111567000,37000,37000,37000,37000,0
|
|
20230609,172100,2111567000,37000,37000,37000,37000,0
|
|
20230609,172000,2111567000,37000,37000,37000,37000,0
|
|
20230609,171900,2111567000,37000,37000,37000,37000,0
|
|
20230609,171800,2111567000,37000,37000,37000,37000,0
|
|
20230609,171700,2111567000,37000,37000,37000,37000,0
|
|
20230609,171600,2111567000,37000,37000,37000,37000,0
|
|
20230609,171500,2111567000,37000,37000,37000,37000,0
|
|
20230609,171400,2111567000,37000,37000,37000,37000,0
|
|
20230609,171300,2111567000,37000,37000,37000,37000,0
|
|
20230609,171200,2111567000,37000,37000,37000,37000,0
|
|
20230609,171100,2111567000,37000,37000,37000,37000,0
|
|
20230609,171000,2111567000,37000,37000,37000,37000,0
|
|
20230609,170900,2111567000,37000,37000,37000,37000,0
|
|
20230609,170800,2111567000,37000,37000,37000,37000,0
|
|
20230609,170700,2111567000,37000,37000,37000,37000,0
|
|
20230609,170600,2111567000,37000,37000,37000,37000,0
|
|
20230609,170500,2111567000,37000,37000,37000,37000,0
|
|
20230609,170400,2111567000,37000,37000,37000,37000,0
|
|
20230609,170300,2111567000,37000,37000,37000,37000,0
|
|
20230609,170200,2111567000,37000,37000,37000,37000,0
|
|
20230609,170100,2111567000,37000,37000,37000,37000,0
|
|
20230609,170000,2111567000,37000,37000,37000,37000,3118
|
|
20230609,165900,2111567000,37000,37000,37000,37000,0
|
|
20230609,165800,2111567000,37000,37000,37000,37000,0
|
|
20230609,165700,2111567000,37000,37000,37000,37000,0
|
|
20230609,165600,2111567000,37000,37000,37000,37000,0
|
|
20230609,165500,2111567000,37000,37000,37000,37000,0
|
|
20230609,165400,2111567000,37000,37000,37000,37000,0
|
|
20230609,165300,2111567000,37000,37000,37000,37000,0
|
|
20230609,165200,2111567000,37000,37000,37000,37000,0
|
|
20230609,165100,2111567000,37000,37000,37000,37000,0
|
|
20230609,165000,2111567000,37000,37000,37000,37000,0
|
|
20230609,164900,2111567000,37000,37000,37000,37000,0
|
|
20230609,164800,2111567000,37000,37000,37000,37000,0
|
|
20230609,164700,2111567000,37000,37000,37000,37000,0
|
|
20230609,164600,2111567000,37000,37000,37000,37000,0
|
|
20230609,164500,2111567000,37000,37000,37000,37000,0
|
|
20230609,164400,2111567000,37000,37000,37000,37000,0
|
|
20230609,164300,2111567000,37000,37000,37000,37000,0
|
|
20230609,164200,2111567000,37000,37000,37000,37000,0
|
|
20230609,164100,2111567000,37000,37000,37000,37000,0
|
|
20230609,164000,2111567000,37000,37000,37000,37000,0
|
|
20230609,163900,2111567000,37000,37000,37000,37000,0
|
|
20230609,163800,2111567000,37000,37000,37000,37000,0
|
|
20230609,163700,2111567000,37000,37000,37000,37000,0
|
|
20230609,163600,2111567000,37000,37000,37000,37000,0
|
|
20230609,163500,2111567000,37000,37000,37000,37000,0
|
|
20230609,163400,2111567000,37000,37000,37000,37000,0
|
|
20230609,163300,2111567000,37000,37000,37000,37000,0
|
|
20230609,163200,2111567000,37000,37000,37000,37000,0
|
|
20230609,163100,2111567000,37000,37000,37000,37000,0
|
|
20230609,163000,2111567000,37000,37000,37000,37000,3118
|
|
20230609,162900,2111567000,37000,37000,37000,37000,0
|
|
20230609,162800,2111567000,37000,37000,37000,37000,0
|
|
20230609,162700,2111567000,37000,37000,37000,37000,0
|
|
20230609,162600,2111567000,37000,37000,37000,37000,0
|
|
20230609,162500,2111567000,37000,37000,37000,37000,0
|
|
20230609,162400,2111567000,37000,37000,37000,37000,0
|
|
20230609,162300,2111567000,37000,37000,37000,37000,0
|
|
20230609,162200,2111567000,37000,37000,37000,37000,0
|
|
20230609,162100,2111567000,37000,37000,37000,37000,0
|
|
20230609,162000,2111567000,37000,37000,37000,37000,0
|
|
20230609,161900,2111567000,37000,37000,37000,37000,0
|
|
20230609,161800,2111567000,37000,37000,37000,37000,0
|
|
20230609,161700,2111567000,37000,37000,37000,37000,0
|
|
20230609,161600,2111567000,37000,37000,37000,37000,0
|
|
20230609,161500,2111567000,37000,37000,37000,37000,0
|
|
20230609,161400,2111567000,37000,37000,37000,37000,0
|
|
20230609,161300,2111567000,37000,37000,37000,37000,0
|
|
20230609,161200,2111567000,37000,37000,37000,37000,0
|
|
20230609,161100,2111567000,37000,37000,37000,37000,0
|
|
20230609,161000,2111567000,37000,37000,37000,37000,0
|
|
20230609,160900,2111567000,37000,37000,37000,37000,0
|
|
20230609,160800,2111567000,37000,37000,37000,37000,0
|
|
20230609,160700,2111567000,37000,37000,37000,37000,0
|
|
20230609,160600,2111567000,37000,37000,37000,37000,0
|
|
20230609,160500,2111567000,37000,37000,37000,37000,0
|
|
20230609,160400,2111567000,37000,37000,37000,37000,0
|
|
20230609,160300,2111567000,37000,37000,37000,37000,0
|
|
20230609,160200,2111567000,37000,37000,37000,37000,0
|
|
20230609,160100,2111567000,37000,37000,37000,37000,0
|
|
20230609,160000,2111567000,37000,37000,37000,37000,3118
|
|
20230609,155900,2111567000,37000,37000,37000,37000,0
|
|
20230609,155800,2111567000,37000,37000,37000,37000,0
|
|
20230609,155700,2111567000,37000,37000,37000,37000,0
|
|
20230609,155600,2111567000,37000,37000,37000,37000,0
|
|
20230609,155500,2111567000,37000,37000,37000,37000,0
|
|
20230609,155400,2111567000,37000,37000,37000,37000,0
|
|
20230609,155300,2111567000,37000,37000,37000,37000,0
|
|
20230609,155200,2111567000,37000,37000,37000,37000,0
|
|
20230609,155100,2111567000,37000,37000,37000,37000,0
|
|
20230609,155000,2111567000,37000,37000,37000,37000,0
|
|
20230609,154900,2111567000,37000,37000,37000,37000,0
|
|
20230609,154800,2111567000,37000,37000,37000,37000,0
|
|
20230609,154700,2111567000,37000,37000,37000,37000,0
|
|
20230609,154600,2111567000,37000,37000,37000,37000,0
|
|
20230609,154500,2111567000,37000,37000,37000,37000,0
|
|
20230609,154400,2111567000,37000,37000,37000,37000,0
|
|
20230609,154300,2111567000,37000,37000,37000,37000,0
|
|
20230609,154200,2111567000,37000,37000,37000,37000,0
|
|
20230609,154100,2111567000,37000,37000,37000,37000,0
|
|
20230609,154000,2111567000,37000,37000,37000,37000,0
|
|
20230609,153900,2111567000,37000,37000,37000,37000,0
|
|
20230609,153800,2111567000,37000,37000,37000,37000,0
|
|
20230609,153700,2111567000,37000,37000,37000,37000,0
|
|
20230609,153600,2111567000,37000,37000,37000,37000,0
|
|
20230609,153500,2111567000,37000,37000,37000,37000,0
|
|
20230609,153400,2111567000,37000,37000,37000,37000,0
|
|
20230609,153300,2111567000,37000,37000,37000,37000,0
|
|
20230609,153200,2111567000,37000,37000,37000,37000,0
|
|
20230609,153100,2111567000,37000,37000,37000,37000,0
|
|
20230609,153000,2111567000,37000,37000,37000,37000,6236
|
|
20230609,152900,1996201000,36700,36700,36700,36700,0
|
|
20230609,152800,1996201000,36700,36700,36700,36700,0
|
|
20230609,152700,1996201000,36700,36700,36700,36700,0
|
|
20230609,152600,1996201000,36700,36700,36700,36700,0
|
|
20230609,152500,1996201000,36700,36700,36700,36700,0
|
|
20230609,152400,1996201000,36700,36700,36700,36700,0
|
|
20230609,152300,1996201000,36700,36700,36700,36700,0
|
|
20230609,152200,1996201000,36700,36700,36700,36700,0
|
|
20230609,152100,1996201000,36700,36700,36700,36700,0
|
|
20230609,152000,1996201000,36700,36700,36700,36700,0
|
|
20230609,151900,1996201000,36700,36700,36750,36700,260
|
|
20230609,151800,1986658700,36750,36600,36750,36600,827
|
|
20230609,151700,1956345950,36600,36550,36600,36550,219
|
|
20230609,151600,1948339700,36500,36500,36500,36500,48
|
|
20230609,151500,1946587700,36500,36500,36500,36500,0
|
|
20230609,151400,1946587700,36500,36500,36500,36500,0
|
|
20230609,151300,1946587700,36500,36500,36500,36500,519
|
|
20230609,151200,1927644200,36550,36500,36550,36500,7
|
|
20230609,151100,1927388550,36550,36550,36550,36550,15
|
|
20230609,151000,1926840300,36550,36500,36550,36500,94
|
|
20230609,150900,1923406700,36500,36450,36500,36450,32
|
|
20230609,150800,1922239250,36500,36450,36500,36450,545
|
|
20230609,150700,1902348850,36500,36450,36500,36450,17
|
|
20230609,150600,1901728800,36450,36450,36500,36450,215
|
|
20230609,150500,1893885100,36500,36450,36500,36450,17
|
|
20230609,150400,1893265150,36500,36450,36500,36450,48
|
|
20230609,150300,1891513700,36450,36450,36450,36450,209
|
|
20230609,150200,1883895650,36500,36500,36500,36500,3
|
|
20230609,150100,1883786150,36500,36500,36500,36500,11
|
|
20230609,150000,1883384650,36450,36500,36500,36450,6
|
|
20230609,145900,1883165800,36450,36500,36500,36450,4
|
|
20230609,145800,1883019850,36500,36500,36500,36450,25
|
|
20230609,145700,1882107400,36500,36500,36500,36500,10
|
|
20230609,145600,1881742400,36450,36450,36450,36450,11
|
|
20230609,145500,1881341450,36500,36500,36500,36500,0
|
|
20230609,145400,1881341450,36500,36500,36500,36500,51
|
|
20230609,145300,1879479950,36500,36450,36500,36450,84
|
|
20230609,145200,1876416450,36400,36400,36400,36400,45
|
|
20230609,145100,1874778450,36450,36450,36450,36450,10
|
|
20230609,145000,1874413950,36400,36400,36400,36400,0
|
|
20230609,144900,1874413950,36400,36400,36400,36400,56
|
|
20230609,144800,1872375550,36450,36450,36450,36400,36
|
|
20230609,144700,1871063800,36450,36450,36450,36450,6
|
|
20230609,144600,1870845100,36450,36500,36500,36450,51
|
|
20230609,144500,1868983650,36500,36500,36500,36500,0
|
|
20230609,144400,1868983650,36500,36500,36500,36500,0
|
|
20230609,144300,1868983650,36500,36450,36500,36450,15
|
|
20230609,144200,1868436700,36400,36350,36400,36350,6
|
|
20230609,144100,1868218350,36350,36400,36400,36350,272
|
|
20230609,144000,1858328650,36400,36450,36450,36400,668
|
|
20230609,143900,1833999800,36500,36500,36500,36500,54
|
|
20230609,143800,1832028800,36550,36550,36550,36550,227
|
|
20230609,143700,1823731950,36550,36550,36550,36550,0
|
|
20230609,143600,1823731950,36550,36500,36550,36500,295
|
|
20230609,143500,1812949950,36500,36450,36500,36450,255
|
|
20230609,143400,1803642500,36450,36450,36450,36450,8
|
|
20230609,143300,1803350900,36450,36450,36450,36450,13
|
|
20230609,143200,1802877050,36450,36450,36450,36450,123
|
|
20230609,143100,1798393700,36450,36450,36450,36450,1
|
|
20230609,143000,1798357250,36450,36450,36450,36450,12
|
|
20230609,142900,1797919850,36450,36450,36450,36450,4
|
|
20230609,142800,1797774050,36450,36450,36450,36450,300
|
|
20230609,142700,1786839050,36400,36400,36400,36400,5
|
|
20230609,142600,1786657050,36300,36300,36300,36300,0
|
|
20230609,142500,1786657050,36300,36300,36300,36300,0
|
|
20230609,142400,1786657050,36300,36300,36500,36300,94
|
|
20230609,142300,1783242250,36350,36500,36500,36350,924
|
|
20230609,142200,1749574850,36500,36500,36500,36500,0
|
|
20230609,142100,1749574850,36500,36500,36500,36500,0
|
|
20230609,142000,1749574850,36500,36450,36500,36450,34
|
|
20230609,141900,1748335450,36500,36500,36500,36500,129
|
|
20230609,141800,1743626950,36550,36550,36550,36550,11
|
|
20230609,141700,1743224900,36500,36500,36500,36500,0
|
|
20230609,141600,1743224900,36500,36500,36500,36500,0
|
|
20230609,141500,1743224900,36500,36500,36500,36500,5
|
|
20230609,141400,1743042400,36550,36550,36550,36550,0
|
|
20230609,141300,1743042400,36550,36550,36550,36550,0
|
|
20230609,141200,1743042400,36550,36550,36550,36550,2
|
|
20230609,141100,1742969300,36550,36550,36550,36550,5
|
|
20230609,141000,1742786550,36550,36550,36550,36550,0
|
|
20230609,140900,1742786550,36550,36550,36550,36550,2
|
|
20230609,140800,1742713450,36550,36550,36550,36550,8
|
|
20230609,140700,1742421050,36500,36500,36500,36500,0
|
|
20230609,140600,1742421050,36500,36500,36500,36500,3
|
|
20230609,140500,1742311550,36500,36500,36500,36500,1
|
|
20230609,140400,1742275050,36500,36600,36600,36500,42
|
|
20230609,140300,1740738850,36550,36550,36550,36550,3
|
|
20230609,140200,1740629200,36500,36500,36500,36500,210
|
|
20230609,140100,1732964200,36450,36450,36450,36450,0
|
|
20230609,140000,1732964200,36450,36400,36450,36400,9
|
|
20230609,135900,1732636250,36400,36400,36400,36400,0
|
|
20230609,135800,1732636250,36400,36400,36400,36400,16
|
|
20230609,135700,1732053850,36400,36400,36400,36400,12
|
|
20230609,135600,1731617050,36450,36450,36450,36450,155
|
|
20230609,135500,1725967300,36450,36500,36500,36450,208
|
|
20230609,135400,1718376650,36500,36500,36500,36500,0
|
|
20230609,135300,1718376650,36500,36500,36500,36500,0
|
|
20230609,135200,1718376650,36500,36500,36500,36500,44
|
|
20230609,135100,1716770650,36550,36550,36550,36550,0
|
|
20230609,135000,1716770650,36550,36550,36550,36550,0
|
|
20230609,134900,1716770650,36550,36500,36550,36500,13
|
|
20230609,134800,1716296050,36550,36550,36550,36550,257
|
|
20230609,134700,1706902700,36550,36500,36550,36500,20
|
|
20230609,134600,1706171950,36500,36500,36550,36500,10
|
|
20230609,134500,1705806700,36550,36550,36550,36550,127
|
|
20230609,134400,1701164850,36550,36550,36550,36550,3
|
|
20230609,134300,1701055200,36550,36550,36550,36550,0
|
|
20230609,134200,1701055200,36550,36550,36550,36550,4
|
|
20230609,134100,1700909000,36550,36550,36550,36550,0
|
|
20230609,134000,1700909000,36550,36550,36550,36550,0
|
|
20230609,133900,1700909000,36550,36550,36550,36550,74
|
|
20230609,133800,1698204300,36550,36550,36550,36550,0
|
|
20230609,133700,1698204300,36550,36600,36600,36550,11
|
|
20230609,133600,1697801750,36500,36500,36500,36500,11
|
|
20230609,133500,1697400250,36500,36500,36500,36500,10
|
|
20230609,133400,1697035250,36450,36450,36450,36450,0
|
|
20230609,133300,1697035250,36450,36450,36450,36450,0
|
|
20230609,133200,1697035250,36450,36450,36450,36450,1
|
|
20230609,133100,1696998800,36450,36450,36450,36450,1
|
|
20230609,133000,1696962350,36500,36500,36500,36500,50
|
|
20230609,132900,1695137350,36600,36600,36600,36600,0
|
|
20230609,132800,1695137350,36600,36600,36600,36600,0
|
|
20230609,132700,1695137350,36600,36600,36600,36600,0
|
|
20230609,132600,1695137350,36600,36600,36600,36600,1
|
|
20230609,132500,1695100750,36600,36600,36600,36600,14
|
|
20230609,132400,1694588350,36450,36450,36450,36450,0
|
|
20230609,132300,1694588350,36450,36450,36450,36450,51
|
|
20230609,132200,1692729400,36450,36450,36450,36450,0
|
|
20230609,132100,1692729400,36450,36500,36500,36450,8
|
|
20230609,132000,1692437650,36650,36650,36650,36650,0
|
|
20230609,131900,1692437650,36650,36650,36650,36650,0
|
|
20230609,131800,1692437650,36650,36650,36650,36650,0
|
|
20230609,131700,1692437650,36650,36650,36650,36650,6
|
|
20230609,131600,1692217750,36650,36650,36650,36650,0
|
|
20230609,131500,1692217750,36650,36650,36650,36650,0
|
|
20230609,131400,1692217750,36650,36650,36650,36650,2
|
|
20230609,131300,1692144450,36450,36650,36700,36450,62
|
|
20230609,131200,1689871650,36650,36650,36650,36650,0
|
|
20230609,131100,1689871650,36650,36650,36650,36650,162
|
|
20230609,131000,1683934350,36650,36650,36650,36650,0
|
|
20230609,130900,1683934350,36650,36650,36650,36650,100
|
|
20230609,130800,1680269350,36400,36400,36400,36400,6
|
|
20230609,130700,1680050950,36650,36450,36650,36450,260
|
|
20230609,130600,1670531700,36450,36500,36550,36450,37
|
|
20230609,130500,1669181750,36500,36500,36500,36500,0
|
|
20230609,130400,1669181750,36500,36450,36500,36450,112
|
|
20230609,130300,1665098950,36450,36450,36450,36450,2
|
|
20230609,130200,1665026050,36450,36450,36450,36450,0
|
|
20230609,130100,1665026050,36450,36450,36450,36450,14
|
|
20230609,130000,1664515750,36450,36450,36450,36450,1
|
|
20230609,125900,1664479300,36450,36400,36450,36400,474
|
|
20230609,125800,1647202400,36400,36400,36400,36400,7
|
|
20230609,125700,1646947600,36400,36400,36400,36400,5
|
|
20230609,125600,1646765600,36400,36400,36400,36400,14
|
|
20230609,125500,1646256000,36400,36650,36650,36350,516
|
|
20230609,125400,1627472400,36650,36650,36650,36650,0
|
|
20230609,125300,1627472400,36650,36650,36650,36650,0
|
|
20230609,125200,1627472400,36650,36650,36650,36650,20
|
|
20230609,125100,1626739400,36650,36450,36650,36450,100
|
|
20230609,125000,1623079900,36450,36500,36500,36450,416
|
|
20230609,124900,1607916600,36500,36500,36500,36500,63
|
|
20230609,124800,1605617100,36500,36500,36500,36500,8
|
|
20230609,124700,1605325100,36550,36600,36600,36550,26
|
|
20230609,124600,1604373750,36600,36600,36600,36600,8
|
|
20230609,124500,1604080950,36550,36550,36550,36500,28
|
|
20230609,124400,1603058450,36500,36500,36500,36500,0
|
|
20230609,124300,1603058450,36500,36500,36500,36500,2
|
|
20230609,124200,1602985450,36500,36500,36500,36500,17
|
|
20230609,124100,1602364950,36500,36550,36550,36500,211
|
|
20230609,124000,1594655400,36600,36600,36600,36600,5
|
|
20230609,123900,1594472400,36550,36550,36550,36550,0
|
|
20230609,123800,1594472400,36550,36550,36550,36550,0
|
|
20230609,123700,1594472400,36550,36550,36550,36550,4
|
|
20230609,123600,1594326200,36600,36600,36600,36600,0
|
|
20230609,123500,1594326200,36600,36600,36600,36600,1
|
|
20230609,123400,1594289600,36700,36700,36700,36700,0
|
|
20230609,123300,1594289600,36700,36700,36700,36700,0
|
|
20230609,123200,1594289600,36700,36550,36700,36550,62
|
|
20230609,123100,1592015800,36550,36600,36600,36550,56
|
|
20230609,123000,1589966800,36600,36600,36600,36600,1
|
|
20230609,122900,1589930200,36600,36600,36600,36600,0
|
|
20230609,122800,1589930200,36600,36600,36600,36600,0
|
|
20230609,122700,1589930200,36600,36600,36600,36600,7
|
|
20230609,122600,1589674000,36600,36700,36700,36600,593
|
|
20230609,122500,1567948150,36750,36750,36750,36750,15
|
|
20230609,122400,1567396900,36800,36800,36800,36800,0
|
|
20230609,122300,1567396900,36800,36800,36800,36800,1
|
|
20230609,122200,1567360100,36750,36750,36750,36750,3
|
|
20230609,122100,1567249850,36750,36750,36750,36750,4
|
|
20230609,122000,1567102850,36750,36750,36750,36750,89
|
|
20230609,121900,1563832100,36750,36750,36750,36750,0
|
|
20230609,121800,1563832100,36750,36750,36750,36750,2
|
|
20230609,121700,1563758600,36700,36700,36700,36700,0
|
|
20230609,121600,1563758600,36700,36700,36700,36700,0
|
|
20230609,121500,1563758600,36700,36700,36700,36700,0
|
|
20230609,121400,1563758600,36700,36700,36700,36700,0
|
|
20230609,121300,1563758600,36700,36700,36700,36700,0
|
|
20230609,121200,1563758600,36700,36700,36700,36700,1
|
|
20230609,121100,1563721900,36700,36700,36700,36700,47
|
|
20230609,121000,1561997000,36700,36700,36700,36700,0
|
|
20230609,120900,1561997000,36700,36700,36700,36700,0
|
|
20230609,120800,1561997000,36700,36700,36700,36700,5
|
|
20230609,120700,1561813500,36700,36700,36700,36700,0
|
|
20230609,120600,1561813500,36700,36700,36700,36700,0
|
|
20230609,120500,1561813500,36700,36700,36700,36700,0
|
|
20230609,120400,1561813500,36700,36700,36700,36700,0
|
|
20230609,120300,1561813500,36700,36700,36700,36700,0
|
|
20230609,120200,1561813500,36700,36700,36700,36700,0
|
|
20230609,120100,1561813500,36700,36700,36700,36700,0
|
|
20230609,120000,1561813500,36700,36750,36750,36700,2
|
|
20230609,115900,1561740050,36750,36750,36750,36750,2
|
|
20230609,115800,1561666550,36800,36800,36800,36800,50
|
|
20230609,115700,1559826550,36650,36650,36650,36650,0
|
|
20230609,115600,1559826550,36650,36650,36650,36650,20
|
|
20230609,115500,1559093550,36650,36750,36750,36650,103
|
|
20230609,115400,1555314000,36750,36750,36750,36750,16
|
|
20230609,115300,1554726000,36750,36750,36750,36750,14
|
|
20230609,115200,1554211500,36750,36750,36750,36750,1
|
|
20230609,115100,1554174750,36700,36700,36700,36700,0
|
|
20230609,115000,1554174750,36700,36750,36750,36700,22
|
|
20230609,114900,1553366350,36700,36700,36700,36700,0
|
|
20230609,114800,1553366350,36700,36700,36700,36700,12
|
|
20230609,114700,1552925950,36700,36700,36700,36700,0
|
|
20230609,114600,1552925950,36700,36700,36700,36700,0
|
|
20230609,114500,1552925950,36700,36700,36700,36700,0
|
|
20230609,114400,1552925950,36700,36700,36700,36700,12
|
|
20230609,114300,1552485550,36700,36700,36700,36700,0
|
|
20230609,114200,1552485550,36700,36700,36700,36700,13
|
|
20230609,114100,1552008450,36650,36650,36650,36650,3
|
|
20230609,114000,1551898500,36650,36700,36700,36650,91
|
|
20230609,113900,1548559150,36750,36750,36750,36750,5
|
|
20230609,113800,1548375400,36750,36800,36800,36750,31
|
|
20230609,113700,1547236100,36850,36850,36850,36850,3
|
|
20230609,113600,1547125550,36850,36850,36850,36850,1
|
|
20230609,113500,1547088700,36900,36900,36900,36900,3
|
|
20230609,113400,1546978000,36900,36850,36950,36850,187
|
|
20230609,113300,1540075800,36800,36800,36800,36800,5
|
|
20230609,113200,1539891800,36850,36850,36850,36850,0
|
|
20230609,113100,1539891800,36850,36850,36850,36850,2
|
|
20230609,113000,1539818100,36800,36800,36800,36800,0
|
|
20230609,112900,1539818100,36800,36800,36800,36800,11
|
|
20230609,112800,1539413300,36800,36800,36800,36800,0
|
|
20230609,112700,1539413300,36800,36800,36800,36800,0
|
|
20230609,112600,1539413300,36800,36800,36800,36800,2
|
|
20230609,112500,1539339700,36800,36800,36800,36800,5
|
|
20230609,112400,1539155700,36800,36800,36900,36800,54
|
|
20230609,112300,1537164100,36800,36800,36800,36800,0
|
|
20230609,112200,1537164100,36800,36800,36800,36800,0
|
|
20230609,112100,1537164100,36800,36800,36800,36800,0
|
|
20230609,112000,1537164100,36800,36750,36800,36750,2
|
|
20230609,111900,1537090550,36750,36750,36750,36750,0
|
|
20230609,111800,1537090550,36750,36750,36750,36750,0
|
|
20230609,111700,1537090550,36750,36750,36750,36750,7
|
|
20230609,111600,1536833300,36850,36850,36850,36850,4
|
|
20230609,111500,1536685900,36850,36800,36850,36800,189
|
|
20230609,111400,1529726300,36750,36750,36800,36750,192
|
|
20230609,111300,1522661200,36750,36750,36750,36750,5
|
|
20230609,111200,1522477450,36750,36750,36750,36750,0
|
|
20230609,111100,1522477450,36750,36750,36750,36750,7
|
|
20230609,111000,1522220200,36800,36750,36800,36750,55
|
|
20230609,110900,1520198650,36750,36750,36750,36750,0
|
|
20230609,110800,1520198650,36750,36750,36750,36750,0
|
|
20230609,110700,1520198650,36750,36700,36750,36700,25
|
|
20230609,110600,1519281100,36700,36700,36700,36700,2
|
|
20230609,110500,1519207700,36700,36800,36800,36700,20
|
|
20230609,110400,1518472800,36700,36750,36750,36700,18
|
|
20230609,110300,1517811400,36750,36750,36750,36750,0
|
|
20230609,110200,1517811400,36750,36750,36750,36750,6
|
|
20230609,110100,1517590900,36750,36800,36800,36750,104
|
|
20230609,110000,1513766800,36800,36600,36800,36600,255
|
|
20230609,105900,1504389200,36700,36600,36700,36600,111
|
|
20230609,105800,1500315600,36600,36600,36600,36600,0
|
|
20230609,105700,1500315600,36600,36600,36600,36600,1
|
|
20230609,105600,1500279000,36500,36550,36550,36500,2797
|
|
20230609,105500,1398184050,36600,36700,36700,36600,1325
|
|
20230609,105400,1349683400,36700,36650,36700,36650,2
|
|
20230609,105300,1349610050,36650,36650,36650,36650,11
|
|
20230609,105200,1349206900,36650,36700,36700,36650,11
|
|
20230609,105100,1348803300,36700,36700,36700,36700,2
|
|
20230609,105000,1348729900,36750,36650,36750,36650,23
|
|
20230609,104900,1347886850,36650,36650,36650,36650,2
|
|
20230609,104800,1347813550,36650,36650,36650,36650,10
|
|
20230609,104700,1347447050,36700,36700,36700,36700,0
|
|
20230609,104600,1347447050,36700,36700,36700,36700,215
|
|
20230609,104500,1339556550,36700,36700,36700,36700,0
|
|
20230609,104400,1339556550,36700,36700,36700,36700,55
|
|
20230609,104300,1337538050,36700,36700,36700,36700,52
|
|
20230609,104200,1335629650,36700,36700,36700,36700,6
|
|
20230609,104100,1335409450,36700,36700,36700,36700,5
|
|
20230609,104000,1335225950,36700,36750,36750,36700,88
|
|
20230609,103900,1331994400,36750,36800,36800,36750,25
|
|
20230609,103800,1331075500,36800,36800,36800,36800,10
|
|
20230609,103700,1330707500,36800,36800,36800,36800,21
|
|
20230609,103600,1329934700,36700,36800,36800,36700,205
|
|
20230609,103500,1322406850,36800,36850,36850,36800,327
|
|
20230609,103400,1310364500,36900,36850,36900,36850,115
|
|
20230609,103300,1306126650,36850,36850,36900,36850,40
|
|
20230609,103200,1304650900,36950,37000,37000,36900,246
|
|
20230609,103100,1295565850,37000,37000,37050,37000,22
|
|
20230609,103000,1294751650,37000,37050,37050,37000,133
|
|
20230609,102900,1289827850,37050,37050,37050,37050,43
|
|
20230609,102800,1288234700,37050,37050,37050,37000,169
|
|
20230609,102700,1281973300,37050,37000,37050,37000,152
|
|
20230609,102600,1276346600,36950,36950,37000,36950,221
|
|
20230609,102500,1268172300,37000,37150,37150,37000,913
|
|
20230609,102400,1234320350,37200,37250,37250,37200,209
|
|
20230609,102300,1226542450,37250,37250,37250,37250,35
|
|
20230609,102200,1225238700,37300,37300,37350,37300,47
|
|
20230609,102100,1223484750,37300,37500,37500,37300,260
|
|
20230609,102000,1213763450,37500,37350,37550,37350,295
|
|
20230609,101900,1202720050,37350,37200,37450,37200,113
|
|
20230609,101800,1198499350,37300,37150,37300,37150,2074
|
|
20230609,101700,1121350050,37150,37200,37200,37150,437
|
|
20230609,101600,1105095750,37200,37500,37500,37200,488
|
|
20230609,101500,1086910750,37400,37600,37700,37400,561
|
|
20230609,101400,1065861700,37600,37650,37700,37500,734
|
|
20230609,101300,1038245300,37700,37600,37700,37550,1588
|
|
20230609,101200,978493950,37550,37350,37550,37350,717
|
|
20230609,101100,951639000,37400,37400,37500,37400,509
|
|
20230609,101000,932586200,37500,37200,37500,37200,1783
|
|
20230609,100900,865922000,37250,37000,37250,37000,1293
|
|
20230609,100800,817956400,37000,36950,37050,36950,472
|
|
20230609,100700,800489100,37000,36950,37000,36900,1415
|
|
20230609,100600,748145550,36950,36950,36950,36900,281
|
|
20230609,100500,737764550,36950,36950,36950,36900,707
|
|
20230609,100400,711648700,36900,36900,36900,36850,639
|
|
20230609,100300,688069750,36900,36850,36900,36800,106
|
|
20230609,100200,684163050,36900,36800,36900,36750,1140
|
|
20230609,100100,642175300,36800,36650,36800,36650,2132
|
|
20230609,100000,563923550,36600,36650,36650,36600,104
|
|
20230609,095900,560115700,36600,36550,36600,36550,541
|
|
20230609,095800,540315600,36550,36500,36550,36500,2590
|
|
20230609,095700,445705300,36450,36450,36500,36450,89
|
|
20230609,095600,442458700,36450,36500,36500,36450,59
|
|
20230609,095500,440307850,36500,36500,36500,36500,118
|
|
20230609,095400,436000850,36550,36550,36550,36450,179
|
|
20230609,095300,429460150,36550,36500,36550,36500,201
|
|
20230609,095200,422118600,36500,36350,36500,36350,2330
|
|
20230609,095100,337207800,36300,36300,36300,36300,1
|
|
20230609,095000,337171500,36350,36350,36350,36350,1
|
|
20230609,094900,337135150,36350,36300,36350,36300,52
|
|
20230609,094800,335245050,36300,36300,36300,36300,1
|
|
20230609,094700,335208750,36300,36300,36300,36300,2
|
|
20230609,094600,335136150,36300,36350,36350,36300,7
|
|
20230609,094500,334882000,36300,36300,36300,36300,15
|
|
20230609,094400,334337500,36350,36350,36350,36350,1
|
|
20230609,094300,334301150,36300,36300,36300,36300,10
|
|
20230609,094200,333938150,36300,36300,36300,36300,2
|
|
20230609,094100,333865550,36300,36300,36300,36300,98
|
|
20230609,094000,330308150,36300,36350,36350,36300,284
|
|
20230609,093900,319990900,36400,36350,36400,36350,29
|
|
20230609,093800,318936700,36350,36400,36400,36350,72
|
|
20230609,093700,316317950,36350,36350,36400,36350,576
|
|
20230609,093600,295375500,36350,36300,36350,36250,1182
|
|
20230609,093500,252445950,36300,36250,36300,36250,8
|
|
20230609,093400,252155850,36250,36250,36300,36250,632
|
|
20230609,093300,229245250,36250,36250,36250,36250,17
|
|
20230609,093200,228629000,36250,36200,36250,36200,236
|
|
20230609,093100,220081650,36250,36150,36250,36150,552
|
|
20230609,093000,200109000,36150,36100,36150,36100,9
|
|
20230609,092900,199783950,36200,36200,36200,36100,264
|
|
20230609,092800,190229100,36200,36150,36200,36150,324
|
|
20230609,092700,178500500,36150,36100,36150,36100,15
|
|
20230609,092600,177958950,36100,36150,36150,36050,556
|
|
20230609,092500,157860900,36150,36100,36150,36100,511
|
|
20230609,092400,139412800,36050,36050,36050,36000,376
|
|
20230609,092300,125858250,36000,36000,36000,36000,173
|
|
20230609,092200,119630250,36000,36000,36000,36000,91
|
|
20230609,092100,116354250,36000,35900,36000,35900,737
|
|
20230609,092000,89849650,35900,35850,35900,35850,5
|
|
20230609,091900,89670300,35950,35950,35950,35950,1
|
|
20230609,091800,89634350,35750,35750,35750,35750,3
|
|
20230609,091700,89527100,35750,35950,35950,35750,47
|
|
20230609,091600,87839100,35950,36050,36050,35900,731
|
|
20230609,091500,61556100,36150,36300,36300,35950,84
|
|
20230609,091400,58515550,36350,35950,36350,35950,580
|
|
20230609,091300,37553900,36000,36000,36100,35800,378
|
|
20230609,091200,23929600,36000,35700,36000,35700,316
|
|
20230609,091100,12589900,35700,35450,35700,35450,135
|
|
20230609,091000,7803400,35700,35700,35700,35700,0
|
|
20230609,090900,7803400,35700,35700,35700,35700,1
|
|
20230609,090800,7767700,35700,35700,35700,35700,1
|
|
20230609,090700,7732000,35700,35650,35700,35650,43
|
|
20230609,090600,6198600,35650,35650,35650,35650,0
|
|
20230609,090500,6198600,35650,35650,35650,35650,20
|
|
20230609,090400,5485600,35750,35750,35750,35750,0
|
|
20230609,090300,5485600,35750,35750,35750,35750,0
|
|
20230609,090200,5485600,35750,35750,35750,35750,0
|
|
20230609,090100,5485600,35750,35400,35750,35350,5
|
|
20230609,090000,5308400,35300,35400,35400,35300,150
|