818 lines
43 KiB
CSV
818 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230609,223500,2172083350,27550,27550,27550,27550,3817
|
|
20230609,223400,2172083350,27550,27550,27550,27550,0
|
|
20230609,223300,2172083350,27550,27550,27550,27550,0
|
|
20230609,223200,2172083350,27550,27550,27550,27550,0
|
|
20230609,223100,2172083350,27550,27550,27550,27550,0
|
|
20230609,223000,2172083350,27550,27550,27550,27550,0
|
|
20230609,222900,2172083350,27550,27550,27550,27550,0
|
|
20230609,222800,2172083350,27550,27550,27550,27550,0
|
|
20230609,222700,2172083350,27550,27550,27550,27550,0
|
|
20230609,222600,2172083350,27550,27550,27550,27550,0
|
|
20230609,222500,2172083350,27550,27550,27550,27550,0
|
|
20230609,222400,2172083350,27550,27550,27550,27550,0
|
|
20230609,222300,2172083350,27550,27550,27550,27550,0
|
|
20230609,222200,2172083350,27550,27550,27550,27550,0
|
|
20230609,222100,2172083350,27550,27550,27550,27550,0
|
|
20230609,222000,2172083350,27550,27550,27550,27550,0
|
|
20230609,221900,2172083350,27550,27550,27550,27550,0
|
|
20230609,221800,2172083350,27550,27550,27550,27550,0
|
|
20230609,221700,2172083350,27550,27550,27550,27550,0
|
|
20230609,221600,2172083350,27550,27550,27550,27550,0
|
|
20230609,221500,2172083350,27550,27550,27550,27550,0
|
|
20230609,221400,2172083350,27550,27550,27550,27550,0
|
|
20230609,221300,2172083350,27550,27550,27550,27550,0
|
|
20230609,221200,2172083350,27550,27550,27550,27550,0
|
|
20230609,221100,2172083350,27550,27550,27550,27550,0
|
|
20230609,221000,2172083350,27550,27550,27550,27550,0
|
|
20230609,220900,2172083350,27550,27550,27550,27550,0
|
|
20230609,220800,2172083350,27550,27550,27550,27550,0
|
|
20230609,220700,2172083350,27550,27550,27550,27550,0
|
|
20230609,220600,2172083350,27550,27550,27550,27550,0
|
|
20230609,220500,2172083350,27550,27550,27550,27550,3817
|
|
20230609,220400,2172083350,27550,27550,27550,27550,0
|
|
20230609,220300,2172083350,27550,27550,27550,27550,0
|
|
20230609,220200,2172083350,27550,27550,27550,27550,0
|
|
20230609,220100,2172083350,27550,27550,27550,27550,0
|
|
20230609,220000,2172083350,27550,27550,27550,27550,0
|
|
20230609,215900,2172083350,27550,27550,27550,27550,0
|
|
20230609,215800,2172083350,27550,27550,27550,27550,0
|
|
20230609,215700,2172083350,27550,27550,27550,27550,0
|
|
20230609,215600,2172083350,27550,27550,27550,27550,0
|
|
20230609,215500,2172083350,27550,27550,27550,27550,0
|
|
20230609,215400,2172083350,27550,27550,27550,27550,0
|
|
20230609,215300,2172083350,27550,27550,27550,27550,0
|
|
20230609,215200,2172083350,27550,27550,27550,27550,0
|
|
20230609,215100,2172083350,27550,27550,27550,27550,0
|
|
20230609,215000,2172083350,27550,27550,27550,27550,0
|
|
20230609,214900,2172083350,27550,27550,27550,27550,0
|
|
20230609,214800,2172083350,27550,27550,27550,27550,0
|
|
20230609,214700,2172083350,27550,27550,27550,27550,0
|
|
20230609,214600,2172083350,27550,27550,27550,27550,0
|
|
20230609,214500,2172083350,27550,27550,27550,27550,0
|
|
20230609,214400,2172083350,27550,27550,27550,27550,0
|
|
20230609,214300,2172083350,27550,27550,27550,27550,0
|
|
20230609,214200,2172083350,27550,27550,27550,27550,0
|
|
20230609,214100,2172083350,27550,27550,27550,27550,0
|
|
20230609,214000,2172083350,27550,27550,27550,27550,0
|
|
20230609,213900,2172083350,27550,27550,27550,27550,0
|
|
20230609,213800,2172083350,27550,27550,27550,27550,0
|
|
20230609,213700,2172083350,27550,27550,27550,27550,0
|
|
20230609,213600,2172083350,27550,27550,27550,27550,0
|
|
20230609,213500,2172083350,27550,27550,27550,27550,3817
|
|
20230609,213400,2172083350,27550,27550,27550,27550,0
|
|
20230609,213300,2172083350,27550,27550,27550,27550,0
|
|
20230609,213200,2172083350,27550,27550,27550,27550,0
|
|
20230609,213100,2172083350,27550,27550,27550,27550,0
|
|
20230609,213000,2172083350,27550,27550,27550,27550,0
|
|
20230609,212900,2172083350,27550,27550,27550,27550,0
|
|
20230609,212800,2172083350,27550,27550,27550,27550,0
|
|
20230609,212700,2172083350,27550,27550,27550,27550,0
|
|
20230609,212600,2172083350,27550,27550,27550,27550,0
|
|
20230609,212500,2172083350,27550,27550,27550,27550,0
|
|
20230609,212400,2172083350,27550,27550,27550,27550,0
|
|
20230609,212300,2172083350,27550,27550,27550,27550,0
|
|
20230609,212200,2172083350,27550,27550,27550,27550,0
|
|
20230609,212100,2172083350,27550,27550,27550,27550,0
|
|
20230609,212000,2172083350,27550,27550,27550,27550,0
|
|
20230609,211900,2172083350,27550,27550,27550,27550,0
|
|
20230609,211800,2172083350,27550,27550,27550,27550,0
|
|
20230609,211700,2172083350,27550,27550,27550,27550,0
|
|
20230609,211600,2172083350,27550,27550,27550,27550,0
|
|
20230609,211500,2172083350,27550,27550,27550,27550,0
|
|
20230609,211400,2172083350,27550,27550,27550,27550,0
|
|
20230609,211300,2172083350,27550,27550,27550,27550,0
|
|
20230609,211200,2172083350,27550,27550,27550,27550,0
|
|
20230609,211100,2172083350,27550,27550,27550,27550,0
|
|
20230609,211000,2172083350,27550,27550,27550,27550,0
|
|
20230609,210900,2172083350,27550,27550,27550,27550,0
|
|
20230609,210800,2172083350,27550,27550,27550,27550,0
|
|
20230609,210700,2172083350,27550,27550,27550,27550,0
|
|
20230609,210600,2172083350,27550,27550,27550,27550,0
|
|
20230609,210500,2172083350,27550,27550,27550,27550,3817
|
|
20230609,210400,2172083350,27550,27550,27550,27550,0
|
|
20230609,210300,2172083350,27550,27550,27550,27550,0
|
|
20230609,210200,2172083350,27550,27550,27550,27550,0
|
|
20230609,210100,2172083350,27550,27550,27550,27550,0
|
|
20230609,210000,2172083350,27550,27550,27550,27550,0
|
|
20230609,205900,2172083350,27550,27550,27550,27550,0
|
|
20230609,205800,2172083350,27550,27550,27550,27550,0
|
|
20230609,205700,2172083350,27550,27550,27550,27550,0
|
|
20230609,205600,2172083350,27550,27550,27550,27550,0
|
|
20230609,205500,2172083350,27550,27550,27550,27550,0
|
|
20230609,205400,2172083350,27550,27550,27550,27550,0
|
|
20230609,205300,2172083350,27550,27550,27550,27550,0
|
|
20230609,205200,2172083350,27550,27550,27550,27550,0
|
|
20230609,205100,2172083350,27550,27550,27550,27550,0
|
|
20230609,205000,2172083350,27550,27550,27550,27550,0
|
|
20230609,204900,2172083350,27550,27550,27550,27550,0
|
|
20230609,204800,2172083350,27550,27550,27550,27550,0
|
|
20230609,204700,2172083350,27550,27550,27550,27550,0
|
|
20230609,204600,2172083350,27550,27550,27550,27550,0
|
|
20230609,204500,2172083350,27550,27550,27550,27550,0
|
|
20230609,204400,2172083350,27550,27550,27550,27550,0
|
|
20230609,204300,2172083350,27550,27550,27550,27550,0
|
|
20230609,204200,2172083350,27550,27550,27550,27550,0
|
|
20230609,204100,2172083350,27550,27550,27550,27550,0
|
|
20230609,204000,2172083350,27550,27550,27550,27550,0
|
|
20230609,203900,2172083350,27550,27550,27550,27550,0
|
|
20230609,203800,2172083350,27550,27550,27550,27550,0
|
|
20230609,203700,2172083350,27550,27550,27550,27550,0
|
|
20230609,203600,2172083350,27550,27550,27550,27550,0
|
|
20230609,203500,2172083350,27550,27550,27550,27550,3817
|
|
20230609,203400,2172083350,27550,27550,27550,27550,0
|
|
20230609,203300,2172083350,27550,27550,27550,27550,0
|
|
20230609,203200,2172083350,27550,27550,27550,27550,0
|
|
20230609,203100,2172083350,27550,27550,27550,27550,0
|
|
20230609,203000,2172083350,27550,27550,27550,27550,0
|
|
20230609,202900,2172083350,27550,27550,27550,27550,0
|
|
20230609,202800,2172083350,27550,27550,27550,27550,0
|
|
20230609,202700,2172083350,27550,27550,27550,27550,0
|
|
20230609,202600,2172083350,27550,27550,27550,27550,0
|
|
20230609,202500,2172083350,27550,27550,27550,27550,0
|
|
20230609,202400,2172083350,27550,27550,27550,27550,0
|
|
20230609,202300,2172083350,27550,27550,27550,27550,0
|
|
20230609,202200,2172083350,27550,27550,27550,27550,0
|
|
20230609,202100,2172083350,27550,27550,27550,27550,0
|
|
20230609,202000,2172083350,27550,27550,27550,27550,0
|
|
20230609,201900,2172083350,27550,27550,27550,27550,0
|
|
20230609,201800,2172083350,27550,27550,27550,27550,0
|
|
20230609,201700,2172083350,27550,27550,27550,27550,0
|
|
20230609,201600,2172083350,27550,27550,27550,27550,0
|
|
20230609,201500,2172083350,27550,27550,27550,27550,0
|
|
20230609,201400,2172083350,27550,27550,27550,27550,0
|
|
20230609,201300,2172083350,27550,27550,27550,27550,0
|
|
20230609,201200,2172083350,27550,27550,27550,27550,0
|
|
20230609,201100,2172083350,27550,27550,27550,27550,0
|
|
20230609,201000,2172083350,27550,27550,27550,27550,0
|
|
20230609,200900,2172083350,27550,27550,27550,27550,0
|
|
20230609,200800,2172083350,27550,27550,27550,27550,0
|
|
20230609,200700,2172083350,27550,27550,27550,27550,0
|
|
20230609,200600,2172083350,27550,27550,27550,27550,0
|
|
20230609,200500,2172083350,27550,27550,27550,27550,3817
|
|
20230609,200400,2172083350,27550,27550,27550,27550,0
|
|
20230609,200300,2172083350,27550,27550,27550,27550,0
|
|
20230609,200200,2172083350,27550,27550,27550,27550,0
|
|
20230609,200100,2172083350,27550,27550,27550,27550,0
|
|
20230609,200000,2172083350,27550,27550,27550,27550,0
|
|
20230609,195900,2172083350,27550,27550,27550,27550,0
|
|
20230609,195800,2172083350,27550,27550,27550,27550,0
|
|
20230609,195700,2172083350,27550,27550,27550,27550,0
|
|
20230609,195600,2172083350,27550,27550,27550,27550,0
|
|
20230609,195500,2172083350,27550,27550,27550,27550,0
|
|
20230609,195400,2172083350,27550,27550,27550,27550,0
|
|
20230609,195300,2172083350,27550,27550,27550,27550,0
|
|
20230609,195200,2172083350,27550,27550,27550,27550,0
|
|
20230609,195100,2172083350,27550,27550,27550,27550,0
|
|
20230609,195000,2172083350,27550,27550,27550,27550,0
|
|
20230609,194900,2172083350,27550,27550,27550,27550,0
|
|
20230609,194800,2172083350,27550,27550,27550,27550,0
|
|
20230609,194700,2172083350,27550,27550,27550,27550,0
|
|
20230609,194600,2172083350,27550,27550,27550,27550,0
|
|
20230609,194500,2172083350,27550,27550,27550,27550,0
|
|
20230609,194400,2172083350,27550,27550,27550,27550,0
|
|
20230609,194300,2172083350,27550,27550,27550,27550,0
|
|
20230609,194200,2172083350,27550,27550,27550,27550,0
|
|
20230609,194100,2172083350,27550,27550,27550,27550,0
|
|
20230609,194000,2172083350,27550,27550,27550,27550,0
|
|
20230609,193900,2172083350,27550,27550,27550,27550,0
|
|
20230609,193800,2172083350,27550,27550,27550,27550,0
|
|
20230609,193700,2172083350,27550,27550,27550,27550,0
|
|
20230609,193600,2172083350,27550,27550,27550,27550,0
|
|
20230609,193500,2172083350,27550,27550,27550,27550,3817
|
|
20230609,193400,2172083350,27550,27550,27550,27550,0
|
|
20230609,193300,2172083350,27550,27550,27550,27550,0
|
|
20230609,193200,2172083350,27550,27550,27550,27550,0
|
|
20230609,193100,2172083350,27550,27550,27550,27550,0
|
|
20230609,193000,2172083350,27550,27550,27550,27550,0
|
|
20230609,192900,2172083350,27550,27550,27550,27550,0
|
|
20230609,192800,2172083350,27550,27550,27550,27550,0
|
|
20230609,192700,2172083350,27550,27550,27550,27550,0
|
|
20230609,192600,2172083350,27550,27550,27550,27550,0
|
|
20230609,192500,2172083350,27550,27550,27550,27550,0
|
|
20230609,192400,2172083350,27550,27550,27550,27550,0
|
|
20230609,192300,2172083350,27550,27550,27550,27550,0
|
|
20230609,192200,2172083350,27550,27550,27550,27550,0
|
|
20230609,192100,2172083350,27550,27550,27550,27550,0
|
|
20230609,192000,2172083350,27550,27550,27550,27550,0
|
|
20230609,191900,2172083350,27550,27550,27550,27550,0
|
|
20230609,191800,2172083350,27550,27550,27550,27550,0
|
|
20230609,191700,2172083350,27550,27550,27550,27550,0
|
|
20230609,191600,2172083350,27550,27550,27550,27550,0
|
|
20230609,191500,2172083350,27550,27550,27550,27550,0
|
|
20230609,191400,2172083350,27550,27550,27550,27550,0
|
|
20230609,191300,2172083350,27550,27550,27550,27550,0
|
|
20230609,191200,2172083350,27550,27550,27550,27550,0
|
|
20230609,191100,2172083350,27550,27550,27550,27550,0
|
|
20230609,191000,2172083350,27550,27550,27550,27550,0
|
|
20230609,190900,2172083350,27550,27550,27550,27550,0
|
|
20230609,190800,2172083350,27550,27550,27550,27550,0
|
|
20230609,190700,2172083350,27550,27550,27550,27550,0
|
|
20230609,190600,2172083350,27550,27550,27550,27550,0
|
|
20230609,190500,2172083350,27550,27550,27550,27550,3817
|
|
20230609,190400,2172083350,27550,27550,27550,27550,0
|
|
20230609,190300,2172083350,27550,27550,27550,27550,0
|
|
20230609,190200,2172083350,27550,27550,27550,27550,0
|
|
20230609,190100,2172083350,27550,27550,27550,27550,0
|
|
20230609,190000,2172083350,27550,27550,27550,27550,0
|
|
20230609,185900,2172083350,27550,27550,27550,27550,0
|
|
20230609,185800,2172083350,27550,27550,27550,27550,0
|
|
20230609,185700,2172083350,27550,27550,27550,27550,0
|
|
20230609,185600,2172083350,27550,27550,27550,27550,0
|
|
20230609,185500,2172083350,27550,27550,27550,27550,0
|
|
20230609,185400,2172083350,27550,27550,27550,27550,0
|
|
20230609,185300,2172083350,27550,27550,27550,27550,0
|
|
20230609,185200,2172083350,27550,27550,27550,27550,0
|
|
20230609,185100,2172083350,27550,27550,27550,27550,0
|
|
20230609,185000,2172083350,27550,27550,27550,27550,0
|
|
20230609,184900,2172083350,27550,27550,27550,27550,0
|
|
20230609,184800,2172083350,27550,27550,27550,27550,0
|
|
20230609,184700,2172083350,27550,27550,27550,27550,0
|
|
20230609,184600,2172083350,27550,27550,27550,27550,0
|
|
20230609,184500,2172083350,27550,27550,27550,27550,0
|
|
20230609,184400,2172083350,27550,27550,27550,27550,0
|
|
20230609,184300,2172083350,27550,27550,27550,27550,0
|
|
20230609,184200,2172083350,27550,27550,27550,27550,0
|
|
20230609,184100,2172083350,27550,27550,27550,27550,0
|
|
20230609,184000,2172083350,27550,27550,27550,27550,0
|
|
20230609,183900,2172083350,27550,27550,27550,27550,0
|
|
20230609,183800,2172083350,27550,27550,27550,27550,0
|
|
20230609,183700,2172083350,27550,27550,27550,27550,0
|
|
20230609,183600,2172083350,27550,27550,27550,27550,0
|
|
20230609,183500,2172083350,27550,27550,27550,27550,3817
|
|
20230609,183400,2172083350,27550,27550,27550,27550,0
|
|
20230609,183300,2172083350,27550,27550,27550,27550,0
|
|
20230609,183200,2172083350,27550,27550,27550,27550,0
|
|
20230609,183100,2172083350,27550,27550,27550,27550,0
|
|
20230609,183000,2172083350,27550,27550,27550,27550,0
|
|
20230609,182900,2172083350,27550,27550,27550,27550,0
|
|
20230609,182800,2172083350,27550,27550,27550,27550,0
|
|
20230609,182700,2172083350,27550,27550,27550,27550,0
|
|
20230609,182600,2172083350,27550,27550,27550,27550,0
|
|
20230609,182500,2172083350,27550,27550,27550,27550,0
|
|
20230609,182400,2172083350,27550,27550,27550,27550,0
|
|
20230609,182300,2172083350,27550,27550,27550,27550,0
|
|
20230609,182200,2172083350,27550,27550,27550,27550,0
|
|
20230609,182100,2172083350,27550,27550,27550,27550,0
|
|
20230609,182000,2172083350,27550,27550,27550,27550,0
|
|
20230609,181900,2172083350,27550,27550,27550,27550,0
|
|
20230609,181800,2172083350,27550,27550,27550,27550,0
|
|
20230609,181700,2172083350,27550,27550,27550,27550,0
|
|
20230609,181600,2172083350,27550,27550,27550,27550,0
|
|
20230609,181500,2172083350,27550,27550,27550,27550,0
|
|
20230609,181400,2172083350,27550,27550,27550,27550,0
|
|
20230609,181300,2172083350,27550,27550,27550,27550,0
|
|
20230609,181200,2172083350,27550,27550,27550,27550,0
|
|
20230609,181100,2172083350,27550,27550,27550,27550,0
|
|
20230609,181000,2172083350,27550,27550,27550,27550,0
|
|
20230609,180900,2172083350,27550,27550,27550,27550,0
|
|
20230609,180800,2172083350,27550,27550,27550,27550,0
|
|
20230609,180700,2172083350,27550,27550,27550,27550,0
|
|
20230609,180600,2172083350,27550,27550,27550,27550,0
|
|
20230609,180500,2172083350,27550,27550,27550,27550,3817
|
|
20230609,180400,2172083350,27550,27550,27550,27550,0
|
|
20230609,180300,2172083350,27550,27550,27550,27550,0
|
|
20230609,180200,2172083350,27550,27550,27550,27550,0
|
|
20230609,180100,2172083350,27550,27550,27550,27550,0
|
|
20230609,180000,2172083350,27550,27550,27550,27550,0
|
|
20230609,175900,2172083350,27550,27550,27550,27550,0
|
|
20230609,175800,2172083350,27550,27550,27550,27550,0
|
|
20230609,175700,2172083350,27550,27550,27550,27550,0
|
|
20230609,175600,2172083350,27550,27550,27550,27550,0
|
|
20230609,175500,2172083350,27550,27550,27550,27550,0
|
|
20230609,175400,2172083350,27550,27550,27550,27550,0
|
|
20230609,175300,2172083350,27550,27550,27550,27550,0
|
|
20230609,175200,2172083350,27550,27550,27550,27550,0
|
|
20230609,175100,2172083350,27550,27550,27550,27550,0
|
|
20230609,175000,2172083350,27550,27550,27550,27550,0
|
|
20230609,174900,2172083350,27550,27550,27550,27550,0
|
|
20230609,174800,2172083350,27550,27550,27550,27550,0
|
|
20230609,174700,2172083350,27550,27550,27550,27550,0
|
|
20230609,174600,2172083350,27550,27550,27550,27550,0
|
|
20230609,174500,2172083350,27550,27550,27550,27550,0
|
|
20230609,174400,2172083350,27550,27550,27550,27550,0
|
|
20230609,174300,2172083350,27550,27550,27550,27550,0
|
|
20230609,174200,2172083350,27550,27550,27550,27550,0
|
|
20230609,174100,2172083350,27550,27550,27550,27550,0
|
|
20230609,174000,2172083350,27550,27550,27550,27550,0
|
|
20230609,173900,2172083350,27550,27550,27550,27550,0
|
|
20230609,173800,2172083350,27550,27550,27550,27550,0
|
|
20230609,173700,2172083350,27550,27550,27550,27550,0
|
|
20230609,173600,2172083350,27550,27550,27550,27550,0
|
|
20230609,173500,2172083350,27550,27550,27550,27550,3817
|
|
20230609,173400,2172083350,27550,27550,27550,27550,0
|
|
20230609,173300,2172083350,27550,27550,27550,27550,0
|
|
20230609,173200,2172083350,27550,27550,27550,27550,0
|
|
20230609,173100,2172083350,27550,27550,27550,27550,0
|
|
20230609,173000,2172083350,27550,27550,27550,27550,0
|
|
20230609,172900,2172083350,27550,27550,27550,27550,0
|
|
20230609,172800,2172083350,27550,27550,27550,27550,0
|
|
20230609,172700,2172083350,27550,27550,27550,27550,0
|
|
20230609,172600,2172083350,27550,27550,27550,27550,0
|
|
20230609,172500,2172083350,27550,27550,27550,27550,0
|
|
20230609,172400,2172083350,27550,27550,27550,27550,0
|
|
20230609,172300,2172083350,27550,27550,27550,27550,0
|
|
20230609,172200,2172083350,27550,27550,27550,27550,0
|
|
20230609,172100,2172083350,27550,27550,27550,27550,0
|
|
20230609,172000,2172083350,27550,27550,27550,27550,0
|
|
20230609,171900,2172083350,27550,27550,27550,27550,0
|
|
20230609,171800,2172083350,27550,27550,27550,27550,0
|
|
20230609,171700,2172083350,27550,27550,27550,27550,0
|
|
20230609,171600,2172083350,27550,27550,27550,27550,0
|
|
20230609,171500,2172083350,27550,27550,27550,27550,0
|
|
20230609,171400,2172083350,27550,27550,27550,27550,0
|
|
20230609,171300,2172083350,27550,27550,27550,27550,0
|
|
20230609,171200,2172083350,27550,27550,27550,27550,0
|
|
20230609,171100,2172083350,27550,27550,27550,27550,0
|
|
20230609,171000,2172083350,27550,27550,27550,27550,0
|
|
20230609,170900,2172083350,27550,27550,27550,27550,0
|
|
20230609,170800,2172083350,27550,27550,27550,27550,0
|
|
20230609,170700,2172083350,27550,27550,27550,27550,0
|
|
20230609,170600,2172083350,27550,27550,27550,27550,0
|
|
20230609,170500,2172083350,27550,27550,27550,27550,3817
|
|
20230609,170400,2172083350,27550,27550,27550,27550,0
|
|
20230609,170300,2172083350,27550,27550,27550,27550,0
|
|
20230609,170200,2172083350,27550,27550,27550,27550,0
|
|
20230609,170100,2172083350,27550,27550,27550,27550,0
|
|
20230609,170000,2172083350,27550,27550,27550,27550,0
|
|
20230609,165900,2172083350,27550,27550,27550,27550,0
|
|
20230609,165800,2172083350,27550,27550,27550,27550,0
|
|
20230609,165700,2172083350,27550,27550,27550,27550,0
|
|
20230609,165600,2172083350,27550,27550,27550,27550,0
|
|
20230609,165500,2172083350,27550,27550,27550,27550,0
|
|
20230609,165400,2172083350,27550,27550,27550,27550,0
|
|
20230609,165300,2172083350,27550,27550,27550,27550,0
|
|
20230609,165200,2172083350,27550,27550,27550,27550,0
|
|
20230609,165100,2172083350,27550,27550,27550,27550,0
|
|
20230609,165000,2172083350,27550,27550,27550,27550,0
|
|
20230609,164900,2172083350,27550,27550,27550,27550,0
|
|
20230609,164800,2172083350,27550,27550,27550,27550,0
|
|
20230609,164700,2172083350,27550,27550,27550,27550,0
|
|
20230609,164600,2172083350,27550,27550,27550,27550,0
|
|
20230609,164500,2172083350,27550,27550,27550,27550,0
|
|
20230609,164400,2172083350,27550,27550,27550,27550,0
|
|
20230609,164300,2172083350,27550,27550,27550,27550,0
|
|
20230609,164200,2172083350,27550,27550,27550,27550,0
|
|
20230609,164100,2172083350,27550,27550,27550,27550,0
|
|
20230609,164000,2172083350,27550,27550,27550,27550,0
|
|
20230609,163900,2172083350,27550,27550,27550,27550,0
|
|
20230609,163800,2172083350,27550,27550,27550,27550,0
|
|
20230609,163700,2172083350,27550,27550,27550,27550,0
|
|
20230609,163600,2172083350,27550,27550,27550,27550,0
|
|
20230609,163500,2172083350,27550,27550,27550,27550,3817
|
|
20230609,163400,2172083350,27550,27550,27550,27550,0
|
|
20230609,163300,2172083350,27550,27550,27550,27550,0
|
|
20230609,163200,2172083350,27550,27550,27550,27550,0
|
|
20230609,163100,2172083350,27550,27550,27550,27550,0
|
|
20230609,163000,2172083350,27550,27550,27550,27550,0
|
|
20230609,162900,2172083350,27550,27550,27550,27550,0
|
|
20230609,162800,2172083350,27550,27550,27550,27550,0
|
|
20230609,162700,2172083350,27550,27550,27550,27550,0
|
|
20230609,162600,2172083350,27550,27550,27550,27550,0
|
|
20230609,162500,2172083350,27550,27550,27550,27550,0
|
|
20230609,162400,2172083350,27550,27550,27550,27550,0
|
|
20230609,162300,2172083350,27550,27550,27550,27550,0
|
|
20230609,162200,2172083350,27550,27550,27550,27550,0
|
|
20230609,162100,2172083350,27550,27550,27550,27550,0
|
|
20230609,162000,2172083350,27550,27550,27550,27550,0
|
|
20230609,161900,2172083350,27550,27550,27550,27550,0
|
|
20230609,161800,2172083350,27550,27550,27550,27550,0
|
|
20230609,161700,2172083350,27550,27550,27550,27550,0
|
|
20230609,161600,2172083350,27550,27550,27550,27550,0
|
|
20230609,161500,2172083350,27550,27550,27550,27550,0
|
|
20230609,161400,2172083350,27550,27550,27550,27550,0
|
|
20230609,161300,2172083350,27550,27550,27550,27550,0
|
|
20230609,161200,2172083350,27550,27550,27550,27550,0
|
|
20230609,161100,2172083350,27550,27550,27550,27550,0
|
|
20230609,161000,2172083350,27550,27550,27550,27550,0
|
|
20230609,160900,2172083350,27550,27550,27550,27550,0
|
|
20230609,160800,2172083350,27550,27550,27550,27550,0
|
|
20230609,160700,2172083350,27550,27550,27550,27550,0
|
|
20230609,160600,2172083350,27550,27550,27550,27550,0
|
|
20230609,160500,2172083350,27550,27550,27550,27550,3817
|
|
20230609,160400,2172083350,27550,27550,27550,27550,0
|
|
20230609,160300,2172083350,27550,27550,27550,27550,0
|
|
20230609,160200,2172083350,27550,27550,27550,27550,0
|
|
20230609,160100,2172083350,27550,27550,27550,27550,0
|
|
20230609,160000,2172083350,27550,27550,27550,27550,0
|
|
20230609,155900,2172083350,27550,27550,27550,27550,0
|
|
20230609,155800,2172083350,27550,27550,27550,27550,0
|
|
20230609,155700,2172083350,27550,27550,27550,27550,0
|
|
20230609,155600,2172083350,27550,27550,27550,27550,0
|
|
20230609,155500,2172083350,27550,27550,27550,27550,0
|
|
20230609,155400,2172083350,27550,27550,27550,27550,0
|
|
20230609,155300,2172083350,27550,27550,27550,27550,0
|
|
20230609,155200,2172083350,27550,27550,27550,27550,0
|
|
20230609,155100,2172083350,27550,27550,27550,27550,0
|
|
20230609,155000,2172083350,27550,27550,27550,27550,0
|
|
20230609,154900,2172083350,27550,27550,27550,27550,0
|
|
20230609,154800,2172083350,27550,27550,27550,27550,0
|
|
20230609,154700,2172083350,27550,27550,27550,27550,0
|
|
20230609,154600,2172083350,27550,27550,27550,27550,0
|
|
20230609,154500,2172083350,27550,27550,27550,27550,0
|
|
20230609,154400,2172083350,27550,27550,27550,27550,0
|
|
20230609,154300,2172083350,27550,27550,27550,27550,0
|
|
20230609,154200,2172083350,27550,27550,27550,27550,0
|
|
20230609,154100,2172083350,27550,27550,27550,27550,0
|
|
20230609,154000,2172083350,27550,27550,27550,27550,0
|
|
20230609,153900,2172083350,27550,27550,27550,27550,0
|
|
20230609,153800,2172083350,27550,27550,27550,27550,0
|
|
20230609,153700,2172083350,27550,27550,27550,27550,0
|
|
20230609,153600,2172083350,27550,27550,27550,27550,0
|
|
20230609,153500,2172083350,27550,27550,27550,27550,3817
|
|
20230609,153400,2172083350,27550,27550,27550,27550,0
|
|
20230609,153300,2172083350,27550,27550,27550,27550,0
|
|
20230609,153200,2172083350,27550,27550,27550,27550,0
|
|
20230609,153100,2172083350,27550,27550,27550,27550,0
|
|
20230609,153000,2172083350,27550,27550,27550,27550,3817
|
|
20230609,152900,2066925000,27600,27600,27600,27600,0
|
|
20230609,152800,2066925000,27600,27600,27600,27600,0
|
|
20230609,152700,2066925000,27600,27600,27600,27600,0
|
|
20230609,152600,2066925000,27600,27600,27600,27600,0
|
|
20230609,152500,2066925000,27600,27600,27600,27600,0
|
|
20230609,152400,2066925000,27600,27600,27600,27600,0
|
|
20230609,152300,2066925000,27600,27600,27600,27600,0
|
|
20230609,152200,2066925000,27600,27600,27600,27600,0
|
|
20230609,152100,2066925000,27600,27600,27600,27600,0
|
|
20230609,152000,2066925000,27600,27600,27600,27600,0
|
|
20230609,151900,2066925000,27600,27650,27650,27600,1034
|
|
20230609,151800,2038369000,27650,27700,27700,27600,54
|
|
20230609,151700,2036878450,27600,27650,27750,27600,574
|
|
20230609,151600,2021031800,27650,27650,27750,27650,481
|
|
20230609,151500,2007731550,27650,27600,27750,27600,130
|
|
20230609,151400,2004136300,27600,27650,27650,27600,634
|
|
20230609,151300,1986630650,27650,27650,27650,27600,337
|
|
20230609,151200,1977324100,27650,27600,27750,27600,587
|
|
20230609,151100,1961099050,27650,27650,27700,27600,226
|
|
20230609,151000,1954850900,27650,27750,27750,27650,343
|
|
20230609,150900,1945365750,27650,27700,27750,27650,564
|
|
20230609,150800,1929769050,27700,27650,27750,27600,335
|
|
20230609,150700,1920512200,27750,27750,27750,27650,201
|
|
20230609,150600,1914952650,27600,27750,27750,27600,540
|
|
20230609,150500,1900029350,27650,27650,27800,27650,555
|
|
20230609,150400,1884681350,27750,27650,27800,27650,150
|
|
20230609,150300,1880518150,27750,27750,27750,27750,104
|
|
20230609,150200,1877632150,27700,27750,27750,27700,120
|
|
20230609,150100,1874304950,27750,27750,27750,27750,24
|
|
20230609,150000,1873638950,27750,27700,27750,27650,165
|
|
20230609,145900,1869072650,27750,27750,27750,27700,68
|
|
20230609,145800,1867187550,27700,27700,27700,27600,217
|
|
20230609,145700,1861190350,27700,27700,27750,27650,277
|
|
20230609,145600,1853523050,27750,27750,27750,27650,185
|
|
20230609,145500,1848404800,27650,27750,27750,27650,293
|
|
20230609,145400,1840285850,27650,27800,27800,27650,154
|
|
20230609,145300,1836024900,27650,27650,27800,27650,38
|
|
20230609,145200,1834971650,27650,27700,27800,27650,157
|
|
20230609,145100,1830626500,27750,27800,27800,27650,200
|
|
20230609,145000,1825086050,27650,27750,27800,27650,127
|
|
20230609,144900,1821570850,27750,27750,27750,27650,220
|
|
20230609,144800,1815481650,27800,27750,27800,27650,145
|
|
20230609,144700,1811466600,27700,27700,27800,27700,186
|
|
20230609,144600,1806306750,27700,27800,27800,27650,208
|
|
20230609,144500,1800551400,27800,27750,27800,27700,114
|
|
20230609,144400,1797387400,27650,27700,27750,27650,169
|
|
20230609,144300,1792707450,27750,27650,27750,27650,228
|
|
20230609,144200,1786396800,27750,27700,27750,27650,192
|
|
20230609,144100,1781086800,27650,27650,27700,27650,150
|
|
20230609,144000,1776937650,27700,27700,27700,27650,140
|
|
20230609,143900,1773065150,27650,27700,27750,27650,158
|
|
20230609,143800,1768689150,27700,27650,27750,27650,58
|
|
20230609,143700,1767082100,27700,27750,27750,27650,140
|
|
20230609,143600,1763203050,27750,27650,27750,27650,244
|
|
20230609,143500,1756450550,27650,27750,27750,27650,138
|
|
20230609,143400,1752631950,27650,27700,27750,27650,124
|
|
20230609,143300,1749201900,27750,27700,27750,27650,155
|
|
20230609,143200,1744913200,27650,27700,27700,27650,198
|
|
20230609,143100,1739436950,27700,27750,27750,27650,59
|
|
20230609,143000,1737803950,27650,27600,27750,27600,131
|
|
20230609,142900,1734181700,27700,27600,27750,27600,167
|
|
20230609,142800,1729568550,27650,27650,27700,27600,297
|
|
20230609,142700,1721357650,27650,27650,27700,27650,166
|
|
20230609,142600,1716766350,27700,27650,27700,27650,193
|
|
20230609,142500,1711428950,27700,27700,27750,27650,171
|
|
20230609,142400,1706698050,27700,27750,27750,27700,202
|
|
20230609,142300,1701101250,27700,27700,27750,27700,183
|
|
20230609,142200,1696030850,27750,27700,27750,27700,204
|
|
20230609,142100,1690378650,27750,27700,27750,27700,169
|
|
20230609,142000,1685695900,27750,27700,27750,27700,46
|
|
20230609,141900,1684420100,27700,27750,27750,27700,80
|
|
20230609,141800,1682202350,27700,27750,27800,27700,214
|
|
20230609,141700,1676268150,27750,27800,27800,27700,88
|
|
20230609,141600,1673828450,27800,27800,27800,27700,55
|
|
20230609,141500,1672301850,27800,27800,27800,27700,163
|
|
20230609,141400,1667780450,27800,27750,27800,27700,179
|
|
20230609,141300,1662814550,27750,27800,27800,27750,139
|
|
20230609,141200,1658956550,27800,27800,27800,27750,138
|
|
20230609,141100,1655125250,27800,27700,27800,27700,763
|
|
20230609,141000,1633978000,27750,27750,27750,27700,77
|
|
20230609,140900,1631843250,27700,27700,27750,27700,117
|
|
20230609,140800,1628600950,27700,27750,27750,27700,74
|
|
20230609,140700,1626549650,27700,27700,27750,27700,70
|
|
20230609,140600,1624609350,27750,27700,27750,27700,54
|
|
20230609,140500,1623112450,27700,27700,27750,27700,144
|
|
20230609,140400,1619122200,27750,27750,27750,27650,128
|
|
20230609,140300,1615576600,27750,27700,27750,27650,127
|
|
20230609,140200,1612058550,27700,27650,27700,27650,122
|
|
20230609,140100,1608681900,27750,27750,27750,27650,45
|
|
20230609,140000,1607434650,27650,27650,27750,27650,101
|
|
20230609,135900,1604640400,27700,27700,27700,27650,78
|
|
20230609,135800,1602482100,27700,27700,27700,27650,119
|
|
20230609,135700,1599190700,27700,27650,27700,27650,116
|
|
20230609,135600,1595981700,27650,27700,27700,27650,146
|
|
20230609,135500,1591940700,27700,27650,27700,27650,81
|
|
20230609,135400,1589699600,27700,27750,27750,27650,202
|
|
20230609,135300,1584110200,27750,27650,27750,27650,49
|
|
20230609,135200,1582751050,27750,27750,27750,27650,77
|
|
20230609,135100,1580619800,27750,27700,27750,27650,199
|
|
20230609,135000,1575104500,27700,27650,27750,27650,98
|
|
20230609,134900,1572390950,27750,27700,27750,27650,105
|
|
20230609,134800,1569484000,27750,27700,27750,27700,107
|
|
20230609,134700,1566518650,27750,27700,27750,27650,246
|
|
20230609,134600,1559702300,27700,27750,27750,27650,83
|
|
20230609,134500,1557404950,27700,27650,27750,27650,147
|
|
20230609,134400,1553333350,27700,27650,27700,27650,97
|
|
20230609,134300,1550649850,27650,27650,27700,27650,172
|
|
20230609,134200,1545892450,27700,27650,27700,27650,50
|
|
20230609,134100,1544508800,27700,27650,27700,27650,114
|
|
20230609,134000,1541355250,27700,27700,27700,27650,66
|
|
20230609,133900,1539528700,27650,27700,27700,27650,111
|
|
20230609,133800,1536458150,27650,27700,27750,27650,183
|
|
20230609,133700,1531384350,27650,27650,27700,27650,109
|
|
20230609,133600,1528369800,27700,27650,27700,27600,98
|
|
20230609,133500,1525660500,27650,27700,27700,27650,150
|
|
20230609,133400,1521511650,27650,27650,27700,27650,66
|
|
20230609,133300,1519685650,27700,27650,27700,27650,101
|
|
20230609,133200,1516891550,27700,27650,27750,27650,125
|
|
20230609,133100,1513430450,27650,27700,27700,27650,153
|
|
20230609,133000,1509198450,27700,27700,27700,27650,90
|
|
20230609,132900,1506708350,27650,27650,27700,27650,94
|
|
20230609,132800,1504109100,27650,27700,27700,27650,92
|
|
20230609,132700,1501565200,27700,27650,27700,27600,245
|
|
20230609,132600,1494785850,27650,27600,27650,27600,52
|
|
20230609,132500,1493350350,27600,27600,27650,27600,49
|
|
20230609,132400,1491997550,27600,27650,27700,27600,74
|
|
20230609,132300,1489954650,27600,27600,27700,27600,284
|
|
20230609,132200,1482098300,27600,27650,27650,27600,96
|
|
20230609,132100,1479446200,27600,27600,27650,27600,66
|
|
20230609,132000,1477623700,27600,27600,27650,27600,183
|
|
20230609,131900,1472571350,27650,27650,27700,27600,133
|
|
20230609,131800,1468894300,27650,27650,27700,27650,151
|
|
20230609,131700,1464719050,27650,27700,27700,27600,118
|
|
20230609,131600,1461457700,27700,27700,27700,27650,146
|
|
20230609,131500,1457420200,27650,27650,27700,27650,44
|
|
20230609,131400,1456203500,27650,27650,27650,27650,195
|
|
20230609,131300,1450811750,27600,27600,27650,27600,88
|
|
20230609,131200,1448382900,27650,27600,27650,27600,229
|
|
20230609,131100,1442053700,27650,27600,27650,27600,27
|
|
20230609,131000,1441308300,27600,27650,27650,27600,63
|
|
20230609,130900,1439569250,27600,27600,27650,27600,269
|
|
20230609,130800,1432139000,27600,27600,27650,27600,269
|
|
20230609,130700,1424714500,27600,27600,27650,27600,50
|
|
20230609,130600,1423334200,27600,27600,27650,27600,66
|
|
20230609,130500,1421512400,27600,27650,27650,27600,121
|
|
20230609,130400,1418172100,27600,27600,27600,27600,148
|
|
20230609,130300,1414087300,27600,27600,27650,27600,52
|
|
20230609,130200,1412652050,27600,27600,27600,27600,40
|
|
20230609,130100,1411548050,27600,27600,27650,27600,143
|
|
20230609,130000,1407601200,27600,27600,27650,27600,93
|
|
20230609,125900,1405034100,27600,27600,27600,27600,92
|
|
20230609,125800,1402494900,27600,27600,27600,27600,29
|
|
20230609,125700,1401694500,27600,27600,27600,27600,109
|
|
20230609,125600,1398686100,27600,27600,27600,27600,116
|
|
20230609,125500,1395484500,27600,27650,27650,27600,60
|
|
20230609,125400,1393828350,27600,27550,27600,27550,324
|
|
20230609,125300,1384889600,27550,27600,27600,27550,146
|
|
20230609,125200,1380863950,27600,27600,27600,27600,183
|
|
20230609,125100,1375813150,27650,27600,27650,27600,65
|
|
20230609,125000,1374019050,27600,27600,27600,27600,131
|
|
20230609,124900,1370403450,27650,27600,27650,27600,147
|
|
20230609,124800,1366345700,27600,27600,27600,27550,95
|
|
20230609,124700,1363724200,27600,27600,27600,27550,97
|
|
20230609,124600,1361051150,27550,27600,27600,27550,197
|
|
20230609,124500,1355614900,27550,27550,27600,27550,147
|
|
20230609,124400,1351565000,27550,27550,27600,27550,204
|
|
20230609,124300,1345937500,27600,27600,27600,27550,1090
|
|
20230609,124200,1315862850,27600,27600,27600,27600,161
|
|
20230609,124100,1311419250,27600,27600,27600,27600,154
|
|
20230609,124000,1307168850,27600,27600,27600,27600,60
|
|
20230609,123900,1305512850,27600,27600,27650,27600,119
|
|
20230609,123800,1302228400,27600,27600,27600,27600,154
|
|
20230609,123700,1297978000,27600,27650,27650,27600,242
|
|
20230609,123600,1291298550,27600,27600,27600,27600,26
|
|
20230609,123500,1290580950,27600,27600,27650,27600,306
|
|
20230609,123400,1282130350,27600,27600,27650,27600,101
|
|
20230609,123300,1279342700,27600,27600,27600,27600,82
|
|
20230609,123200,1277079500,27600,27600,27600,27600,99
|
|
20230609,123100,1274347100,27600,27600,27600,27600,101
|
|
20230609,123000,1271559500,27600,27600,27600,27600,120
|
|
20230609,122900,1268247500,27600,27650,27650,27600,93
|
|
20230609,122800,1265680650,27600,27600,27650,27600,93
|
|
20230609,122700,1263113800,27600,27600,27600,27600,136
|
|
20230609,122600,1259360200,27600,27600,27600,27600,108
|
|
20230609,122500,1256379400,27600,27600,27600,27600,94
|
|
20230609,122400,1253785000,27600,27600,27600,27600,75
|
|
20230609,122300,1251715000,27650,27600,27650,27600,201
|
|
20230609,122200,1246167350,27600,27600,27600,27600,62
|
|
20230609,122100,1244456150,27600,27600,27600,27600,87
|
|
20230609,122000,1242054950,27600,27650,27650,27600,81
|
|
20230609,121900,1239819150,27600,27650,27650,27600,136
|
|
20230609,121800,1236065350,27600,27600,27650,27600,120
|
|
20230609,121700,1232753100,27600,27600,27650,27600,93
|
|
20230609,121600,1230185200,27650,27600,27650,27600,135
|
|
20230609,121500,1226458700,27600,27600,27600,27600,94
|
|
20230609,121400,1223864300,27600,27600,27600,27600,91
|
|
20230609,121300,1221352700,27600,27600,27650,27600,474
|
|
20230609,121200,1208270250,27600,27600,27650,27600,146
|
|
20230609,121100,1204240000,27600,27600,27600,27600,139
|
|
20230609,121000,1200403600,27600,27600,27650,27600,41
|
|
20230609,120900,1199271800,27650,27600,27650,27600,108
|
|
20230609,120800,1196289950,27600,27650,27650,27600,118
|
|
20230609,120700,1193032850,27600,27600,27600,27600,83
|
|
20230609,120600,1190742050,27600,27600,27600,27600,680
|
|
20230609,120500,1171974050,27650,27650,27650,27600,157
|
|
20230609,120400,1167634250,27650,27650,27650,27600,146
|
|
20230609,120300,1163603950,27600,27600,27650,27600,152
|
|
20230609,120200,1159405250,27650,27650,27650,27600,1549
|
|
20230609,120100,1116593550,27650,27650,27700,27650,105
|
|
20230609,120000,1113689800,27650,27700,27700,27650,133
|
|
20230609,115900,1110012000,27650,27650,27700,27650,104
|
|
20230609,115800,1107133550,27650,27650,27650,27650,87
|
|
20230609,115700,1104728000,27650,27650,27700,27650,186
|
|
20230609,115600,1099585050,27650,27650,27650,27650,70
|
|
20230609,115500,1097649550,27650,27650,27650,27650,49
|
|
20230609,115400,1096294700,27650,27650,27650,27650,111
|
|
20230609,115300,1093225550,27600,27650,27650,27600,1365
|
|
20230609,115200,1055485900,27650,27650,27700,27650,65
|
|
20230609,115100,1053688350,27650,27650,27650,27650,75
|
|
20230609,115000,1051614600,27650,27700,27700,27650,293
|
|
20230609,114900,1043501800,27700,27700,27700,27700,141
|
|
20230609,114800,1039596100,27700,27700,27700,27700,65
|
|
20230609,114700,1037795600,27700,27700,27750,27700,181
|
|
20230609,114600,1032781850,27700,27700,27700,27700,81
|
|
20230609,114500,1030538150,27700,27700,27700,27700,126
|
|
20230609,114400,1027047950,27700,27700,27700,27700,35
|
|
20230609,114300,1026078450,27700,27700,27700,27700,64
|
|
20230609,114200,1024305650,27700,27700,27750,27700,198
|
|
20230609,114100,1018821000,27700,27700,27700,27700,20
|
|
20230609,114000,1018267000,27700,27700,27800,27700,422
|
|
20230609,113900,1006560400,27700,27700,27700,27700,293
|
|
20230609,113800,998444300,27700,27700,27700,27700,116
|
|
20230609,113700,995231100,27700,27700,27700,27700,65
|
|
20230609,113600,993430600,27800,27750,27800,27700,109
|
|
20230609,113500,990410100,27750,27700,27750,27700,392
|
|
20230609,113400,979536700,27700,27700,27700,27700,169
|
|
20230609,113300,974855400,27700,27700,27700,27700,94
|
|
20230609,113200,972251600,27700,27700,27700,27700,92
|
|
20230609,113100,969703200,27700,27700,27750,27700,86
|
|
20230609,113000,967320950,27700,27700,27700,27700,142
|
|
20230609,112900,963387550,27700,27700,27700,27700,74
|
|
20230609,112800,961337750,27700,27700,27700,27700,352
|
|
20230609,112700,951587350,27700,27750,27750,27700,127
|
|
20230609,112600,948069400,27700,27700,27750,27700,166
|
|
20230609,112500,943470150,27700,27750,27750,27700,39
|
|
20230609,112400,942389600,27750,27700,27750,27700,169
|
|
20230609,112300,937706300,27700,27700,27700,27700,257
|
|
20230609,112200,930587400,27700,27750,27750,27700,291
|
|
20230609,112100,922514450,27750,27750,27800,27750,60
|
|
20230609,112000,920849400,27750,27750,27750,27750,59
|
|
20230609,111900,919212150,27750,27800,27800,27750,456
|
|
20230609,111800,906539800,27800,27750,27800,27750,193
|
|
20230609,111700,901174900,27750,27750,27750,27750,72
|
|
20230609,111600,899176900,27750,27750,27800,27750,85
|
|
20230609,111500,896818100,27750,27700,27750,27700,185
|
|
20230609,111400,891687050,27700,27750,27750,27700,77
|
|
20230609,111300,889553150,27700,27700,27750,27700,363
|
|
20230609,111200,879493050,27700,27750,27750,27700,691
|
|
20230609,111100,860342600,27750,27750,27750,27750,129
|
|
20230609,111000,856762850,27750,27750,27800,27750,95
|
|
20230609,110900,854126550,27750,27750,27750,27750,120
|
|
20230609,110800,850796550,27750,27750,27850,27750,111
|
|
20230609,110700,847713950,27750,27700,27750,27700,161
|
|
20230609,110600,843246300,27700,27700,27750,27700,158
|
|
20230609,110500,838868700,27700,27750,27750,27700,36
|
|
20230609,110400,837871000,27700,27750,27750,27700,217
|
|
20230609,110300,831850550,27750,27750,27750,27750,72
|
|
20230609,110200,829852550,27750,27750,27800,27750,704
|
|
20230609,110100,810307750,27750,27800,27800,27750,3269
|
|
20230609,110000,719551550,27800,27800,27800,27800,372
|
|
20230609,105900,709209950,27800,27800,27800,27800,72
|
|
20230609,105800,707208350,27800,27800,27850,27800,1414
|
|
20230609,105700,667885700,27800,27800,27800,27800,18
|
|
20230609,105600,667385300,27800,27800,27800,27800,139
|
|
20230609,105500,663521100,27800,27800,27800,27800,99
|
|
20230609,105400,660768900,27800,27750,27850,27750,1002
|
|
20230609,105300,632914050,27800,27800,27800,27800,342
|
|
20230609,105200,623406450,27800,27800,27800,27800,143
|
|
20230609,105100,619431050,27800,27800,27800,27800,171
|
|
20230609,105000,614677250,27800,27800,27800,27800,116
|
|
20230609,104900,611452450,27800,27850,27900,27800,591
|
|
20230609,104800,594993850,27850,27850,27850,27850,315
|
|
20230609,104700,586221100,27850,27850,27850,27850,81
|
|
20230609,104600,583965250,27850,27850,27850,27850,118
|
|
20230609,104500,580678950,28050,27800,28200,27750,3715
|
|
20230609,104400,476788900,27800,27850,27850,27800,58
|
|
20230609,104300,475174600,27800,27800,27800,27800,161
|
|
20230609,104200,470698800,27800,27800,27850,27800,574
|
|
20230609,104100,454725200,27850,27800,27850,27800,170
|
|
20230609,104000,449996700,27800,27800,27800,27800,24
|
|
20230609,103900,449329500,27800,27800,27850,27800,133
|
|
20230609,103800,445631600,27800,27800,27800,27800,76
|
|
20230609,103700,443518800,27800,27850,27850,27800,167
|
|
20230609,103600,438870900,27800,27800,27800,27800,41
|
|
20230609,103500,437731100,27800,27800,27850,27800,212
|
|
20230609,103400,431832300,27800,27800,27800,27800,206
|
|
20230609,103300,426105500,27800,27850,27850,27800,63
|
|
20230609,103200,424353850,27800,27850,27850,27800,75
|
|
20230609,103100,422266350,27850,27800,27850,27800,117
|
|
20230609,103000,419012300,27800,27800,27800,27800,134
|
|
20230609,102900,415287100,27850,27800,27850,27800,173
|
|
20230609,102800,410472650,27800,27800,27850,27800,141
|
|
20230609,102700,406549050,27800,27850,27850,27800,43
|
|
20230609,102600,405353600,27850,27850,27850,27800,93
|
|
20230609,102500,402764000,27850,27800,27850,27800,113
|
|
20230609,102400,399617450,27850,27800,27850,27800,697
|
|
20230609,102300,380213350,27800,27800,27800,27800,33
|
|
20230609,102200,379295950,27850,27850,27850,27800,262
|
|
20230609,102100,371999600,27850,27850,27850,27850,123
|
|
20230609,102000,368574050,27850,27850,27850,27850,22
|
|
20230609,101900,367961350,27850,27850,27850,27850,39
|
|
20230609,101800,366875200,27850,27850,27850,27850,90
|
|
20230609,101700,364368700,27900,27800,27950,27800,75
|
|
20230609,101600,362280150,27900,27800,27900,27800,1844
|
|
20230609,101500,310922900,27800,27800,27850,27800,89
|
|
20230609,101400,308446200,27800,27850,27850,27800,69
|
|
20230609,101300,306527750,27850,27850,27850,27800,45
|
|
20230609,101200,305276400,27850,27850,27850,27850,0
|
|
20230609,101100,305276400,27850,27850,27850,27800,140
|
|
20230609,101000,301380800,27850,27850,27850,27850,36
|
|
20230609,100900,300378200,27850,27850,27850,27850,0
|
|
20230609,100800,300378200,27850,27850,27850,27850,0
|
|
20230609,100700,300378200,27850,27850,27850,27850,104
|
|
20230609,100600,297481800,27900,27850,27900,27850,45
|
|
20230609,100500,296228200,27850,27850,27850,27850,7
|
|
20230609,100400,296033250,27900,27850,27900,27800,53
|
|
20230609,100300,294557900,27850,27900,27900,27850,64
|
|
20230609,100200,292775400,27800,27900,27900,27800,38
|
|
20230609,100100,291718800,27800,27800,27800,27800,1270
|
|
20230609,100000,256412800,27800,27900,27900,27800,1805
|
|
20230609,095900,206223600,27850,27850,27850,27850,180
|
|
20230609,095800,201210600,27850,27850,27850,27850,0
|
|
20230609,095700,201210600,27850,27850,27850,27850,96
|
|
20230609,095600,198537000,27850,27850,27850,27850,65
|
|
20230609,095500,196726750,27850,27800,27850,27800,46
|
|
20230609,095400,195447400,27800,27800,27800,27800,16
|
|
20230609,095300,195002600,27850,27850,27850,27850,420
|
|
20230609,095200,183305600,27850,27850,27850,27850,389
|
|
20230609,095100,172471950,27900,27850,27900,27850,45
|
|
20230609,095000,171218400,27850,27900,27900,27850,131
|
|
20230609,094900,167568800,27900,27900,27900,27900,61
|
|
20230609,094800,165866900,27900,27850,27900,27850,62
|
|
20230609,094700,164139900,27850,27900,27900,27850,85
|
|
20230609,094600,161770900,27950,27950,27950,27950,0
|
|
20230609,094500,161770900,27950,27900,27950,27900,135
|
|
20230609,094400,158000300,27850,27850,27850,27850,123
|
|
20230609,094300,154574750,27900,27950,27950,27900,207
|
|
20230609,094200,148799200,27900,27950,27950,27900,782
|
|
20230609,094100,126952400,27950,27950,27950,27950,26
|
|
20230609,094000,126225700,28000,28000,28000,27950,445
|
|
20230609,093900,113769200,28050,28000,28050,28000,3
|
|
20230609,093800,113685150,28000,28050,28050,28000,42
|
|
20230609,093700,112508900,28050,28050,28050,28050,10
|
|
20230609,093600,112228400,28050,28050,28050,28000,60
|
|
20230609,093500,110547400,28050,28050,28050,28000,42
|
|
20230609,093400,109369400,28050,28050,28050,28050,55
|
|
20230609,093300,107826650,28000,28000,28000,28000,75
|
|
20230609,093200,105726650,28000,28050,28050,28000,18
|
|
20230609,093100,105221850,28050,28050,28050,28050,2
|
|
20230609,093000,105165750,28050,28000,28050,28000,4
|
|
20230609,092900,105053650,28000,28050,28050,28000,45
|
|
20230609,092800,103792650,28100,28050,28100,28050,3
|
|
20230609,092700,103708450,28100,28100,28100,28100,2
|
|
20230609,092600,103652250,28100,28000,28100,28000,12
|
|
20230609,092500,103315250,28000,28000,28000,28000,117
|
|
20230609,092400,100039250,28000,28000,28000,28000,34
|
|
20230609,092300,99087250,28100,28000,28100,28000,32
|
|
20230609,092200,98188250,28100,28100,28100,28000,46
|
|
20230609,092100,96899450,28000,28000,28000,28000,13
|
|
20230609,092000,96535450,28000,28050,28050,28000,113
|
|
20230609,091900,93367400,28050,28050,28050,28050,5
|
|
20230609,091800,93227150,28000,28050,28050,28000,37
|
|
20230609,091700,92191050,28000,28000,28000,28000,0
|
|
20230609,091600,92191050,28000,28000,28000,27950,245
|
|
20230609,091500,85331150,28000,28000,28000,28000,107
|
|
20230609,091400,82335150,28000,28050,28050,28000,240
|
|
20230609,091300,75611150,28000,28000,28000,28000,5
|
|
20230609,091200,75471150,28000,28000,28000,28000,206
|
|
20230609,091100,69703150,28000,28000,28000,28000,4
|
|
20230609,091000,69591150,28000,28050,28050,28000,38
|
|
20230609,090900,68527100,28100,28100,28100,28100,70
|
|
20230609,090800,66560100,28050,28000,28050,28000,19
|
|
20230609,090700,66027250,28000,28000,28050,28000,365
|
|
20230609,090600,55807150,28000,28050,28050,28000,84
|
|
20230609,090500,53455100,28000,28000,28200,27950,1238
|
|
20230609,090400,18790250,28000,28050,28050,28000,252
|
|
20230609,090300,11727250,28050,28200,28250,28050,140
|
|
20230609,090200,7793100,28100,28100,28100,28100,2
|
|
20230609,090100,7736900,28250,28100,28250,28100,28
|
|
20230609,090000,6946400,28150,28250,28250,28150,216
|