781 lines
41 KiB
CSV
781 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230609,215800,4084988300,37200,37200,37200,37200,9023
|
|
20230609,215700,4084988300,37200,37200,37200,37200,0
|
|
20230609,215600,4084988300,37200,37200,37200,37200,0
|
|
20230609,215500,4084988300,37200,37200,37200,37200,0
|
|
20230609,215400,4084988300,37200,37200,37200,37200,0
|
|
20230609,215300,4084988300,37200,37200,37200,37200,0
|
|
20230609,215200,4084988300,37200,37200,37200,37200,0
|
|
20230609,215100,4084988300,37200,37200,37200,37200,0
|
|
20230609,215000,4084988300,37200,37200,37200,37200,0
|
|
20230609,214900,4084988300,37200,37200,37200,37200,0
|
|
20230609,214800,4084988300,37200,37200,37200,37200,0
|
|
20230609,214700,4084988300,37200,37200,37200,37200,0
|
|
20230609,214600,4084988300,37200,37200,37200,37200,0
|
|
20230609,214500,4084988300,37200,37200,37200,37200,0
|
|
20230609,214400,4084988300,37200,37200,37200,37200,0
|
|
20230609,214300,4084988300,37200,37200,37200,37200,0
|
|
20230609,214200,4084988300,37200,37200,37200,37200,0
|
|
20230609,214100,4084988300,37200,37200,37200,37200,0
|
|
20230609,214000,4084988300,37200,37200,37200,37200,0
|
|
20230609,213900,4084988300,37200,37200,37200,37200,0
|
|
20230609,213800,4084988300,37200,37200,37200,37200,0
|
|
20230609,213700,4084988300,37200,37200,37200,37200,0
|
|
20230609,213600,4084988300,37200,37200,37200,37200,0
|
|
20230609,213500,4084988300,37200,37200,37200,37200,0
|
|
20230609,213400,4084988300,37200,37200,37200,37200,0
|
|
20230609,213300,4084988300,37200,37200,37200,37200,0
|
|
20230609,213200,4084988300,37200,37200,37200,37200,0
|
|
20230609,213100,4084988300,37200,37200,37200,37200,0
|
|
20230609,213000,4084988300,37200,37200,37200,37200,0
|
|
20230609,212900,4084988300,37200,37200,37200,37200,0
|
|
20230609,212800,4084988300,37200,37200,37200,37200,9023
|
|
20230609,212700,4084988300,37200,37200,37200,37200,0
|
|
20230609,212600,4084988300,37200,37200,37200,37200,0
|
|
20230609,212500,4084988300,37200,37200,37200,37200,0
|
|
20230609,212400,4084988300,37200,37200,37200,37200,0
|
|
20230609,212300,4084988300,37200,37200,37200,37200,0
|
|
20230609,212200,4084988300,37200,37200,37200,37200,0
|
|
20230609,212100,4084988300,37200,37200,37200,37200,0
|
|
20230609,212000,4084988300,37200,37200,37200,37200,0
|
|
20230609,211900,4084988300,37200,37200,37200,37200,0
|
|
20230609,211800,4084988300,37200,37200,37200,37200,0
|
|
20230609,211700,4084988300,37200,37200,37200,37200,0
|
|
20230609,211600,4084988300,37200,37200,37200,37200,0
|
|
20230609,211500,4084988300,37200,37200,37200,37200,0
|
|
20230609,211400,4084988300,37200,37200,37200,37200,0
|
|
20230609,211300,4084988300,37200,37200,37200,37200,0
|
|
20230609,211200,4084988300,37200,37200,37200,37200,0
|
|
20230609,211100,4084988300,37200,37200,37200,37200,0
|
|
20230609,211000,4084988300,37200,37200,37200,37200,0
|
|
20230609,210900,4084988300,37200,37200,37200,37200,0
|
|
20230609,210800,4084988300,37200,37200,37200,37200,0
|
|
20230609,210700,4084988300,37200,37200,37200,37200,0
|
|
20230609,210600,4084988300,37200,37200,37200,37200,0
|
|
20230609,210500,4084988300,37200,37200,37200,37200,0
|
|
20230609,210400,4084988300,37200,37200,37200,37200,0
|
|
20230609,210300,4084988300,37200,37200,37200,37200,0
|
|
20230609,210200,4084988300,37200,37200,37200,37200,0
|
|
20230609,210100,4084988300,37200,37200,37200,37200,0
|
|
20230609,210000,4084988300,37200,37200,37200,37200,0
|
|
20230609,205900,4084988300,37200,37200,37200,37200,0
|
|
20230609,205800,4084988300,37200,37200,37200,37200,9023
|
|
20230609,205700,4084988300,37200,37200,37200,37200,0
|
|
20230609,205600,4084988300,37200,37200,37200,37200,0
|
|
20230609,205500,4084988300,37200,37200,37200,37200,0
|
|
20230609,205400,4084988300,37200,37200,37200,37200,0
|
|
20230609,205300,4084988300,37200,37200,37200,37200,0
|
|
20230609,205200,4084988300,37200,37200,37200,37200,0
|
|
20230609,205100,4084988300,37200,37200,37200,37200,0
|
|
20230609,205000,4084988300,37200,37200,37200,37200,0
|
|
20230609,204900,4084988300,37200,37200,37200,37200,0
|
|
20230609,204800,4084988300,37200,37200,37200,37200,0
|
|
20230609,204700,4084988300,37200,37200,37200,37200,0
|
|
20230609,204600,4084988300,37200,37200,37200,37200,0
|
|
20230609,204500,4084988300,37200,37200,37200,37200,0
|
|
20230609,204400,4084988300,37200,37200,37200,37200,0
|
|
20230609,204300,4084988300,37200,37200,37200,37200,0
|
|
20230609,204200,4084988300,37200,37200,37200,37200,0
|
|
20230609,204100,4084988300,37200,37200,37200,37200,0
|
|
20230609,204000,4084988300,37200,37200,37200,37200,0
|
|
20230609,203900,4084988300,37200,37200,37200,37200,0
|
|
20230609,203800,4084988300,37200,37200,37200,37200,0
|
|
20230609,203700,4084988300,37200,37200,37200,37200,0
|
|
20230609,203600,4084988300,37200,37200,37200,37200,0
|
|
20230609,203500,4084988300,37200,37200,37200,37200,0
|
|
20230609,203400,4084988300,37200,37200,37200,37200,0
|
|
20230609,203300,4084988300,37200,37200,37200,37200,0
|
|
20230609,203200,4084988300,37200,37200,37200,37200,0
|
|
20230609,203100,4084988300,37200,37200,37200,37200,0
|
|
20230609,203000,4084988300,37200,37200,37200,37200,0
|
|
20230609,202900,4084988300,37200,37200,37200,37200,0
|
|
20230609,202800,4084988300,37200,37200,37200,37200,9023
|
|
20230609,202700,4084988300,37200,37200,37200,37200,0
|
|
20230609,202600,4084988300,37200,37200,37200,37200,0
|
|
20230609,202500,4084988300,37200,37200,37200,37200,0
|
|
20230609,202400,4084988300,37200,37200,37200,37200,0
|
|
20230609,202300,4084988300,37200,37200,37200,37200,0
|
|
20230609,202200,4084988300,37200,37200,37200,37200,0
|
|
20230609,202100,4084988300,37200,37200,37200,37200,0
|
|
20230609,202000,4084988300,37200,37200,37200,37200,0
|
|
20230609,201900,4084988300,37200,37200,37200,37200,0
|
|
20230609,201800,4084988300,37200,37200,37200,37200,0
|
|
20230609,201700,4084988300,37200,37200,37200,37200,0
|
|
20230609,201600,4084988300,37200,37200,37200,37200,0
|
|
20230609,201500,4084988300,37200,37200,37200,37200,0
|
|
20230609,201400,4084988300,37200,37200,37200,37200,0
|
|
20230609,201300,4084988300,37200,37200,37200,37200,0
|
|
20230609,201200,4084988300,37200,37200,37200,37200,0
|
|
20230609,201100,4084988300,37200,37200,37200,37200,0
|
|
20230609,201000,4084988300,37200,37200,37200,37200,0
|
|
20230609,200900,4084988300,37200,37200,37200,37200,0
|
|
20230609,200800,4084988300,37200,37200,37200,37200,0
|
|
20230609,200700,4084988300,37200,37200,37200,37200,0
|
|
20230609,200600,4084988300,37200,37200,37200,37200,0
|
|
20230609,200500,4084988300,37200,37200,37200,37200,0
|
|
20230609,200400,4084988300,37200,37200,37200,37200,0
|
|
20230609,200300,4084988300,37200,37200,37200,37200,0
|
|
20230609,200200,4084988300,37200,37200,37200,37200,0
|
|
20230609,200100,4084988300,37200,37200,37200,37200,0
|
|
20230609,200000,4084988300,37200,37200,37200,37200,0
|
|
20230609,195900,4084988300,37200,37200,37200,37200,0
|
|
20230609,195800,4084988300,37200,37200,37200,37200,9023
|
|
20230609,195700,4084988300,37200,37200,37200,37200,0
|
|
20230609,195600,4084988300,37200,37200,37200,37200,0
|
|
20230609,195500,4084988300,37200,37200,37200,37200,0
|
|
20230609,195400,4084988300,37200,37200,37200,37200,0
|
|
20230609,195300,4084988300,37200,37200,37200,37200,0
|
|
20230609,195200,4084988300,37200,37200,37200,37200,0
|
|
20230609,195100,4084988300,37200,37200,37200,37200,0
|
|
20230609,195000,4084988300,37200,37200,37200,37200,0
|
|
20230609,194900,4084988300,37200,37200,37200,37200,0
|
|
20230609,194800,4084988300,37200,37200,37200,37200,0
|
|
20230609,194700,4084988300,37200,37200,37200,37200,0
|
|
20230609,194600,4084988300,37200,37200,37200,37200,0
|
|
20230609,194500,4084988300,37200,37200,37200,37200,0
|
|
20230609,194400,4084988300,37200,37200,37200,37200,0
|
|
20230609,194300,4084988300,37200,37200,37200,37200,0
|
|
20230609,194200,4084988300,37200,37200,37200,37200,0
|
|
20230609,194100,4084988300,37200,37200,37200,37200,0
|
|
20230609,194000,4084988300,37200,37200,37200,37200,0
|
|
20230609,193900,4084988300,37200,37200,37200,37200,0
|
|
20230609,193800,4084988300,37200,37200,37200,37200,0
|
|
20230609,193700,4084988300,37200,37200,37200,37200,0
|
|
20230609,193600,4084988300,37200,37200,37200,37200,0
|
|
20230609,193500,4084988300,37200,37200,37200,37200,0
|
|
20230609,193400,4084988300,37200,37200,37200,37200,0
|
|
20230609,193300,4084988300,37200,37200,37200,37200,0
|
|
20230609,193200,4084988300,37200,37200,37200,37200,0
|
|
20230609,193100,4084988300,37200,37200,37200,37200,0
|
|
20230609,193000,4084988300,37200,37200,37200,37200,0
|
|
20230609,192900,4084988300,37200,37200,37200,37200,0
|
|
20230609,192800,4084988300,37200,37200,37200,37200,9023
|
|
20230609,192700,4084988300,37200,37200,37200,37200,0
|
|
20230609,192600,4084988300,37200,37200,37200,37200,0
|
|
20230609,192500,4084988300,37200,37200,37200,37200,0
|
|
20230609,192400,4084988300,37200,37200,37200,37200,0
|
|
20230609,192300,4084988300,37200,37200,37200,37200,0
|
|
20230609,192200,4084988300,37200,37200,37200,37200,0
|
|
20230609,192100,4084988300,37200,37200,37200,37200,0
|
|
20230609,192000,4084988300,37200,37200,37200,37200,0
|
|
20230609,191900,4084988300,37200,37200,37200,37200,0
|
|
20230609,191800,4084988300,37200,37200,37200,37200,0
|
|
20230609,191700,4084988300,37200,37200,37200,37200,0
|
|
20230609,191600,4084988300,37200,37200,37200,37200,0
|
|
20230609,191500,4084988300,37200,37200,37200,37200,0
|
|
20230609,191400,4084988300,37200,37200,37200,37200,0
|
|
20230609,191300,4084988300,37200,37200,37200,37200,0
|
|
20230609,191200,4084988300,37200,37200,37200,37200,0
|
|
20230609,191100,4084988300,37200,37200,37200,37200,0
|
|
20230609,191000,4084988300,37200,37200,37200,37200,0
|
|
20230609,190900,4084988300,37200,37200,37200,37200,0
|
|
20230609,190800,4084988300,37200,37200,37200,37200,0
|
|
20230609,190700,4084988300,37200,37200,37200,37200,0
|
|
20230609,190600,4084988300,37200,37200,37200,37200,0
|
|
20230609,190500,4084988300,37200,37200,37200,37200,0
|
|
20230609,190400,4084988300,37200,37200,37200,37200,0
|
|
20230609,190300,4084988300,37200,37200,37200,37200,0
|
|
20230609,190200,4084988300,37200,37200,37200,37200,0
|
|
20230609,190100,4084988300,37200,37200,37200,37200,0
|
|
20230609,190000,4084988300,37200,37200,37200,37200,0
|
|
20230609,185900,4084988300,37200,37200,37200,37200,0
|
|
20230609,185800,4084988300,37200,37200,37200,37200,9023
|
|
20230609,185700,4084988300,37200,37200,37200,37200,0
|
|
20230609,185600,4084988300,37200,37200,37200,37200,0
|
|
20230609,185500,4084988300,37200,37200,37200,37200,0
|
|
20230609,185400,4084988300,37200,37200,37200,37200,0
|
|
20230609,185300,4084988300,37200,37200,37200,37200,0
|
|
20230609,185200,4084988300,37200,37200,37200,37200,0
|
|
20230609,185100,4084988300,37200,37200,37200,37200,0
|
|
20230609,185000,4084988300,37200,37200,37200,37200,0
|
|
20230609,184900,4084988300,37200,37200,37200,37200,0
|
|
20230609,184800,4084988300,37200,37200,37200,37200,0
|
|
20230609,184700,4084988300,37200,37200,37200,37200,0
|
|
20230609,184600,4084988300,37200,37200,37200,37200,0
|
|
20230609,184500,4084988300,37200,37200,37200,37200,0
|
|
20230609,184400,4084988300,37200,37200,37200,37200,0
|
|
20230609,184300,4084988300,37200,37200,37200,37200,0
|
|
20230609,184200,4084988300,37200,37200,37200,37200,0
|
|
20230609,184100,4084988300,37200,37200,37200,37200,0
|
|
20230609,184000,4084988300,37200,37200,37200,37200,0
|
|
20230609,183900,4084988300,37200,37200,37200,37200,0
|
|
20230609,183800,4084988300,37200,37200,37200,37200,0
|
|
20230609,183700,4084988300,37200,37200,37200,37200,0
|
|
20230609,183600,4084988300,37200,37200,37200,37200,0
|
|
20230609,183500,4084988300,37200,37200,37200,37200,0
|
|
20230609,183400,4084988300,37200,37200,37200,37200,0
|
|
20230609,183300,4084988300,37200,37200,37200,37200,0
|
|
20230609,183200,4084988300,37200,37200,37200,37200,0
|
|
20230609,183100,4084988300,37200,37200,37200,37200,0
|
|
20230609,183000,4084988300,37200,37200,37200,37200,0
|
|
20230609,182900,4084988300,37200,37200,37200,37200,0
|
|
20230609,182800,4084988300,37200,37200,37200,37200,9023
|
|
20230609,182700,4084988300,37200,37200,37200,37200,0
|
|
20230609,182600,4084988300,37200,37200,37200,37200,0
|
|
20230609,182500,4084988300,37200,37200,37200,37200,0
|
|
20230609,182400,4084988300,37200,37200,37200,37200,0
|
|
20230609,182300,4084988300,37200,37200,37200,37200,0
|
|
20230609,182200,4084988300,37200,37200,37200,37200,0
|
|
20230609,182100,4084988300,37200,37200,37200,37200,0
|
|
20230609,182000,4084988300,37200,37200,37200,37200,0
|
|
20230609,181900,4084988300,37200,37200,37200,37200,0
|
|
20230609,181800,4084988300,37200,37200,37200,37200,0
|
|
20230609,181700,4084988300,37200,37200,37200,37200,0
|
|
20230609,181600,4084988300,37200,37200,37200,37200,0
|
|
20230609,181500,4084988300,37200,37200,37200,37200,0
|
|
20230609,181400,4084988300,37200,37200,37200,37200,0
|
|
20230609,181300,4084988300,37200,37200,37200,37200,0
|
|
20230609,181200,4084988300,37200,37200,37200,37200,0
|
|
20230609,181100,4084988300,37200,37200,37200,37200,0
|
|
20230609,181000,4084988300,37200,37200,37200,37200,0
|
|
20230609,180900,4084988300,37200,37200,37200,37200,0
|
|
20230609,180800,4084988300,37200,37200,37200,37200,0
|
|
20230609,180700,4084988300,37200,37200,37200,37200,0
|
|
20230609,180600,4084988300,37200,37200,37200,37200,0
|
|
20230609,180500,4084988300,37200,37200,37200,37200,0
|
|
20230609,180400,4084988300,37200,37200,37200,37200,0
|
|
20230609,180300,4084988300,37200,37200,37200,37200,0
|
|
20230609,180200,4084988300,37200,37200,37200,37200,0
|
|
20230609,180100,4084988300,37200,37200,37200,37200,0
|
|
20230609,180000,4084988300,37200,37200,37200,37200,0
|
|
20230609,175900,4084988300,37200,37200,37200,37200,0
|
|
20230609,175800,4084988300,37200,37200,37200,37200,9023
|
|
20230609,175700,4084988300,37200,37200,37200,37200,0
|
|
20230609,175600,4084988300,37200,37200,37200,37200,0
|
|
20230609,175500,4084988300,37200,37200,37200,37200,0
|
|
20230609,175400,4084988300,37200,37200,37200,37200,0
|
|
20230609,175300,4084988300,37200,37200,37200,37200,0
|
|
20230609,175200,4084988300,37200,37200,37200,37200,0
|
|
20230609,175100,4084988300,37200,37200,37200,37200,0
|
|
20230609,175000,4084988300,37200,37200,37200,37200,0
|
|
20230609,174900,4084988300,37200,37200,37200,37200,0
|
|
20230609,174800,4084988300,37200,37200,37200,37200,0
|
|
20230609,174700,4084988300,37200,37200,37200,37200,0
|
|
20230609,174600,4084988300,37200,37200,37200,37200,0
|
|
20230609,174500,4084988300,37200,37200,37200,37200,0
|
|
20230609,174400,4084988300,37200,37200,37200,37200,0
|
|
20230609,174300,4084988300,37200,37200,37200,37200,0
|
|
20230609,174200,4084988300,37200,37200,37200,37200,0
|
|
20230609,174100,4084988300,37200,37200,37200,37200,0
|
|
20230609,174000,4084988300,37200,37200,37200,37200,0
|
|
20230609,173900,4084988300,37200,37200,37200,37200,0
|
|
20230609,173800,4084988300,37200,37200,37200,37200,0
|
|
20230609,173700,4084988300,37200,37200,37200,37200,0
|
|
20230609,173600,4084988300,37200,37200,37200,37200,0
|
|
20230609,173500,4084988300,37200,37200,37200,37200,0
|
|
20230609,173400,4084988300,37200,37200,37200,37200,0
|
|
20230609,173300,4084988300,37200,37200,37200,37200,0
|
|
20230609,173200,4084988300,37200,37200,37200,37200,0
|
|
20230609,173100,4084988300,37200,37200,37200,37200,0
|
|
20230609,173000,4084988300,37200,37200,37200,37200,0
|
|
20230609,172900,4084988300,37200,37200,37200,37200,0
|
|
20230609,172800,4084988300,37200,37200,37200,37200,9023
|
|
20230609,172700,4084988300,37200,37200,37200,37200,0
|
|
20230609,172600,4084988300,37200,37200,37200,37200,0
|
|
20230609,172500,4084988300,37200,37200,37200,37200,0
|
|
20230609,172400,4084988300,37200,37200,37200,37200,0
|
|
20230609,172300,4084988300,37200,37200,37200,37200,0
|
|
20230609,172200,4084988300,37200,37200,37200,37200,0
|
|
20230609,172100,4084988300,37200,37200,37200,37200,0
|
|
20230609,172000,4084988300,37200,37200,37200,37200,0
|
|
20230609,171900,4084988300,37200,37200,37200,37200,0
|
|
20230609,171800,4084988300,37200,37200,37200,37200,0
|
|
20230609,171700,4084988300,37200,37200,37200,37200,0
|
|
20230609,171600,4084988300,37200,37200,37200,37200,0
|
|
20230609,171500,4084988300,37200,37200,37200,37200,0
|
|
20230609,171400,4084988300,37200,37200,37200,37200,0
|
|
20230609,171300,4084988300,37200,37200,37200,37200,0
|
|
20230609,171200,4084988300,37200,37200,37200,37200,0
|
|
20230609,171100,4084988300,37200,37200,37200,37200,0
|
|
20230609,171000,4084988300,37200,37200,37200,37200,0
|
|
20230609,170900,4084988300,37200,37200,37200,37200,0
|
|
20230609,170800,4084988300,37200,37200,37200,37200,0
|
|
20230609,170700,4084988300,37200,37200,37200,37200,0
|
|
20230609,170600,4084988300,37200,37200,37200,37200,0
|
|
20230609,170500,4084988300,37200,37200,37200,37200,0
|
|
20230609,170400,4084988300,37200,37200,37200,37200,0
|
|
20230609,170300,4084988300,37200,37200,37200,37200,0
|
|
20230609,170200,4084988300,37200,37200,37200,37200,0
|
|
20230609,170100,4084988300,37200,37200,37200,37200,0
|
|
20230609,170000,4084988300,37200,37200,37200,37200,0
|
|
20230609,165900,4084988300,37200,37200,37200,37200,0
|
|
20230609,165800,4084988300,37200,37200,37200,37200,9023
|
|
20230609,165700,4084988300,37200,37200,37200,37200,0
|
|
20230609,165600,4084988300,37200,37200,37200,37200,0
|
|
20230609,165500,4084988300,37200,37200,37200,37200,0
|
|
20230609,165400,4084988300,37200,37200,37200,37200,0
|
|
20230609,165300,4084988300,37200,37200,37200,37200,0
|
|
20230609,165200,4084988300,37200,37200,37200,37200,0
|
|
20230609,165100,4084988300,37200,37200,37200,37200,0
|
|
20230609,165000,4084988300,37200,37200,37200,37200,0
|
|
20230609,164900,4084988300,37200,37200,37200,37200,0
|
|
20230609,164800,4084988300,37200,37200,37200,37200,0
|
|
20230609,164700,4084988300,37200,37200,37200,37200,0
|
|
20230609,164600,4084988300,37200,37200,37200,37200,0
|
|
20230609,164500,4084988300,37200,37200,37200,37200,0
|
|
20230609,164400,4084988300,37200,37200,37200,37200,0
|
|
20230609,164300,4084988300,37200,37200,37200,37200,0
|
|
20230609,164200,4084988300,37200,37200,37200,37200,0
|
|
20230609,164100,4084988300,37200,37200,37200,37200,0
|
|
20230609,164000,4084988300,37200,37200,37200,37200,0
|
|
20230609,163900,4084988300,37200,37200,37200,37200,0
|
|
20230609,163800,4084988300,37200,37200,37200,37200,0
|
|
20230609,163700,4084988300,37200,37200,37200,37200,0
|
|
20230609,163600,4084988300,37200,37200,37200,37200,0
|
|
20230609,163500,4084988300,37200,37200,37200,37200,0
|
|
20230609,163400,4084988300,37200,37200,37200,37200,0
|
|
20230609,163300,4084988300,37200,37200,37200,37200,0
|
|
20230609,163200,4084988300,37200,37200,37200,37200,0
|
|
20230609,163100,4084988300,37200,37200,37200,37200,0
|
|
20230609,163000,4084988300,37200,37200,37200,37200,0
|
|
20230609,162900,4084988300,37200,37200,37200,37200,0
|
|
20230609,162800,4084988300,37200,37200,37200,37200,9023
|
|
20230609,162700,4084988300,37200,37200,37200,37200,0
|
|
20230609,162600,4084988300,37200,37200,37200,37200,0
|
|
20230609,162500,4084988300,37200,37200,37200,37200,0
|
|
20230609,162400,4084988300,37200,37200,37200,37200,0
|
|
20230609,162300,4084988300,37200,37200,37200,37200,0
|
|
20230609,162200,4084988300,37200,37200,37200,37200,0
|
|
20230609,162100,4084988300,37200,37200,37200,37200,0
|
|
20230609,162000,4084988300,37200,37200,37200,37200,0
|
|
20230609,161900,4084988300,37200,37200,37200,37200,0
|
|
20230609,161800,4084988300,37200,37200,37200,37200,0
|
|
20230609,161700,4084988300,37200,37200,37200,37200,0
|
|
20230609,161600,4084988300,37200,37200,37200,37200,0
|
|
20230609,161500,4084988300,37200,37200,37200,37200,0
|
|
20230609,161400,4084988300,37200,37200,37200,37200,0
|
|
20230609,161300,4084988300,37200,37200,37200,37200,0
|
|
20230609,161200,4084988300,37200,37200,37200,37200,0
|
|
20230609,161100,4084988300,37200,37200,37200,37200,0
|
|
20230609,161000,4084988300,37200,37200,37200,37200,0
|
|
20230609,160900,4084988300,37200,37200,37200,37200,0
|
|
20230609,160800,4084988300,37200,37200,37200,37200,0
|
|
20230609,160700,4084988300,37200,37200,37200,37200,0
|
|
20230609,160600,4084988300,37200,37200,37200,37200,0
|
|
20230609,160500,4084988300,37200,37200,37200,37200,0
|
|
20230609,160400,4084988300,37200,37200,37200,37200,0
|
|
20230609,160300,4084988300,37200,37200,37200,37200,0
|
|
20230609,160200,4084988300,37200,37200,37200,37200,0
|
|
20230609,160100,4084988300,37200,37200,37200,37200,0
|
|
20230609,160000,4084988300,37200,37200,37200,37200,0
|
|
20230609,155900,4084988300,37200,37200,37200,37200,0
|
|
20230609,155800,4084988300,37200,37200,37200,37200,9023
|
|
20230609,155700,4084988300,37200,37200,37200,37200,0
|
|
20230609,155600,4084988300,37200,37200,37200,37200,0
|
|
20230609,155500,4084988300,37200,37200,37200,37200,0
|
|
20230609,155400,4084988300,37200,37200,37200,37200,0
|
|
20230609,155300,4084988300,37200,37200,37200,37200,0
|
|
20230609,155200,4084988300,37200,37200,37200,37200,0
|
|
20230609,155100,4084988300,37200,37200,37200,37200,0
|
|
20230609,155000,4084988300,37200,37200,37200,37200,0
|
|
20230609,154900,4084988300,37200,37200,37200,37200,0
|
|
20230609,154800,4084988300,37200,37200,37200,37200,0
|
|
20230609,154700,4084988300,37200,37200,37200,37200,0
|
|
20230609,154600,4084988300,37200,37200,37200,37200,0
|
|
20230609,154500,4084988300,37200,37200,37200,37200,0
|
|
20230609,154400,4084988300,37200,37200,37200,37200,0
|
|
20230609,154300,4084988300,37200,37200,37200,37200,0
|
|
20230609,154200,4084988300,37200,37200,37200,37200,0
|
|
20230609,154100,4084988300,37200,37200,37200,37200,0
|
|
20230609,154000,4084988300,37200,37200,37200,37200,0
|
|
20230609,153900,4084988300,37200,37200,37200,37200,0
|
|
20230609,153800,4084988300,37200,37200,37200,37200,0
|
|
20230609,153700,4084988300,37200,37200,37200,37200,0
|
|
20230609,153600,4084988300,37200,37200,37200,37200,0
|
|
20230609,153500,4084988300,37200,37200,37200,37200,0
|
|
20230609,153400,4084988300,37200,37200,37200,37200,0
|
|
20230609,153300,4084988300,37200,37200,37200,37200,0
|
|
20230609,153200,4084988300,37200,37200,37200,37200,0
|
|
20230609,153100,4084988300,37200,37200,37200,37200,0
|
|
20230609,153000,4084988300,37200,37200,37200,37200,9023
|
|
20230609,152900,3749332700,37100,37100,37100,37100,0
|
|
20230609,152800,3749332700,37100,37100,37100,37100,0
|
|
20230609,152700,3749332700,37100,37100,37100,37100,0
|
|
20230609,152600,3749332700,37100,37100,37100,37100,0
|
|
20230609,152500,3749332700,37100,37100,37100,37100,0
|
|
20230609,152400,3749332700,37100,37100,37100,37100,0
|
|
20230609,152300,3749332700,37100,37100,37100,37100,0
|
|
20230609,152200,3749332700,37100,37100,37100,37100,0
|
|
20230609,152100,3749332700,37100,37100,37100,37100,0
|
|
20230609,152000,3749332700,37100,37100,37100,37100,0
|
|
20230609,151900,3749332700,37100,37000,37100,37000,189
|
|
20230609,151800,3742333050,37050,37050,37050,37050,10
|
|
20230609,151700,3741962550,37000,36950,37050,36950,1717
|
|
20230609,151600,3678494000,36950,37000,37000,36950,88
|
|
20230609,151500,3675239800,37000,37000,37000,36950,82
|
|
20230609,151400,3672206200,37000,36950,37000,36950,169
|
|
20230609,151300,3665959750,36950,37000,37000,36950,248
|
|
20230609,151200,3656790850,37000,37050,37100,37000,203
|
|
20230609,151100,3649275000,37100,37100,37150,37050,43
|
|
20230609,151000,3647679750,37050,37100,37100,37050,153
|
|
20230609,150900,3642007650,37100,37000,37100,37000,183
|
|
20230609,150800,3635228750,37000,37050,37050,37000,223
|
|
20230609,150700,3626975300,37050,36950,37050,36950,410
|
|
20230609,150600,3611804100,36950,36950,37000,36950,257
|
|
20230609,150500,3602296050,37000,37050,37050,37000,569
|
|
20230609,150400,3581241050,37100,37050,37100,37050,56
|
|
20230609,150300,3579164050,37050,37100,37100,37050,199
|
|
20230609,150200,3571789900,37100,37100,37100,37050,109
|
|
20230609,150100,3567746700,37050,37100,37100,37050,224
|
|
20230609,150000,3559446300,37100,37050,37150,37050,78
|
|
20230609,145900,3556552900,37100,37050,37100,37050,147
|
|
20230609,145800,3551104600,37050,37100,37150,37000,215
|
|
20230609,145700,3543125850,37050,37050,37050,37000,393
|
|
20230609,145600,3528572800,37050,37150,37150,37050,1013
|
|
20230609,145500,3491013950,37150,37150,37150,37100,83
|
|
20230609,145400,3487931450,37100,37150,37150,37100,161
|
|
20230609,145300,3481950900,37100,37150,37150,37100,308
|
|
20230609,145200,3470517450,37100,37100,37150,37100,158
|
|
20230609,145100,3464648950,37100,37100,37150,37050,137
|
|
20230609,145000,3459563200,37050,37100,37150,37000,2138
|
|
20230609,144900,3380228400,37100,37050,37100,37050,250
|
|
20230609,144800,3370961500,37050,37100,37100,37050,372
|
|
20230609,144700,3357160600,37100,37100,37100,37050,142
|
|
20230609,144600,3351893650,37100,37150,37150,37050,260
|
|
20230609,144500,3342253550,37150,37150,37150,37050,384
|
|
20230609,144400,3328004100,37100,37150,37150,37100,628
|
|
20230609,144300,3304699500,37100,37100,37100,37050,316
|
|
20230609,144200,3292976450,37100,37100,37150,37050,431
|
|
20230609,144100,3276992650,37100,37050,37100,37000,394
|
|
20230609,144000,3262395050,37000,37050,37050,37000,103
|
|
20230609,143900,3258579500,37050,37050,37050,37000,223
|
|
20230609,143800,3250318600,37050,37050,37100,37000,277
|
|
20230609,143700,3240064000,37050,37050,37050,37000,214
|
|
20230609,143600,3232135800,37050,37050,37050,37000,81
|
|
20230609,143500,3229135250,37000,37050,37050,37000,81
|
|
20230609,143400,3226134950,37050,37050,37050,37000,1180
|
|
20230609,143300,3182423750,37050,37050,37050,37000,375
|
|
20230609,143200,3168530700,37050,37050,37050,37000,91
|
|
20230609,143100,3165160000,37000,37050,37050,37000,358
|
|
20230609,143000,3151896750,37050,37050,37050,37000,236
|
|
20230609,142900,3143160800,37000,37000,37050,37000,166
|
|
20230609,142800,3137015750,37050,37050,37050,37000,121
|
|
20230609,142700,3132533750,37050,37050,37050,37000,96
|
|
20230609,142600,3128979450,37050,37050,37050,37000,257
|
|
20230609,142500,3119465550,37000,37000,37050,37000,71
|
|
20230609,142400,3116835350,37000,37050,37050,37000,104
|
|
20230609,142300,3112982700,37050,37050,37050,37000,316
|
|
20230609,142200,3101282950,37050,37050,37050,37000,99
|
|
20230609,142100,3097615700,37000,37050,37100,37000,374
|
|
20230609,142000,3083756500,37100,37100,37100,37050,94
|
|
20230609,141900,3080269700,37100,37100,37100,37050,261
|
|
20230609,141800,3070594200,37050,37050,37100,37000,693
|
|
20230609,141700,3044917600,37050,37050,37050,37000,165
|
|
20230609,141600,3038804600,37000,37050,37050,37000,174
|
|
20230609,141500,3032358750,37050,37050,37050,37000,394
|
|
20230609,141400,3017773700,37050,37000,37050,37000,306
|
|
20230609,141300,3006436800,37000,37000,37050,37000,143
|
|
20230609,141200,3001139400,37000,37050,37050,37000,72
|
|
20230609,141100,2998472300,37000,37050,37050,37000,571
|
|
20230609,141000,2977324950,37000,37000,37000,36950,2966
|
|
20230609,140900,2867583050,37000,36950,37000,36900,1193
|
|
20230609,140800,2823504300,36950,36950,36950,36900,235
|
|
20230609,140700,2814824700,36900,36950,36950,36900,274
|
|
20230609,140600,2804708350,36950,36950,36950,36900,250
|
|
20230609,140500,2795477050,36950,36950,36950,36900,148
|
|
20230609,140400,2790009050,36950,36950,36950,36900,239
|
|
20230609,140300,2781186000,36900,36900,36950,36900,64
|
|
20230609,140200,2778821700,36900,36900,36950,36900,61
|
|
20230609,140100,2776567950,36950,36950,36950,36900,65
|
|
20230609,140000,2774167450,36950,36950,36950,36900,210
|
|
20230609,135900,2766415850,36950,36900,36950,36900,38
|
|
20230609,135800,2765011950,36950,36900,36950,36900,10
|
|
20230609,135700,2764642800,36950,36900,36950,36900,17
|
|
20230609,135600,2764015400,36900,36800,36950,36800,2507
|
|
20230609,135500,2671549100,36850,36800,36850,36800,16
|
|
20230609,135400,2670959600,36850,36800,36850,36800,8
|
|
20230609,135300,2670664950,36800,36800,36800,36800,94
|
|
20230609,135200,2667205750,36850,36850,36850,36800,204
|
|
20230609,135100,2659698200,36850,36850,36850,36800,11
|
|
20230609,135000,2659292900,36800,36900,36900,36800,102
|
|
20230609,134900,2655535050,36850,36850,36900,36850,209
|
|
20230609,134800,2647833200,36900,36900,36900,36850,228
|
|
20230609,134700,2639430250,36900,36900,36900,36850,19
|
|
20230609,134600,2638729250,36900,36900,36900,36850,17
|
|
20230609,134500,2638102650,36850,36850,36900,36850,12
|
|
20230609,134400,2637660250,36900,36850,36900,36800,431
|
|
20230609,134300,2621777700,36850,36850,36850,36800,18
|
|
20230609,134200,2621115050,36850,36750,36850,36750,434
|
|
20230609,134100,2605124150,36850,36850,36850,36750,919
|
|
20230609,134000,2571304900,36800,36850,36850,36800,118
|
|
20230609,133900,2566961900,36800,36800,36850,36800,84
|
|
20230609,133800,2563870250,36800,36800,36850,36800,90
|
|
20230609,133700,2560558200,36800,36800,36850,36800,184
|
|
20230609,133600,2553786900,36850,36850,36850,36800,19
|
|
20230609,133500,2553087050,36850,36800,36850,36800,12
|
|
20230609,133400,2552645350,36800,36800,36850,36800,14
|
|
20230609,133300,2552129950,36850,36850,36850,36800,177
|
|
20230609,133200,2545615450,36800,36850,36850,36800,13
|
|
20230609,133100,2545136750,36850,36800,36850,36800,13
|
|
20230609,133000,2544658200,36800,36850,36850,36800,15
|
|
20230609,132900,2544105900,36800,36850,36850,36800,162
|
|
20230609,132800,2538144000,36800,36800,36850,36800,14
|
|
20230609,132700,2537628600,36850,36850,36850,36800,21
|
|
20230609,132600,2536855450,36800,36800,36850,36750,664
|
|
20230609,132500,2512420200,36800,36850,36850,36800,555
|
|
20230609,132400,2491976950,36800,36800,36850,36800,9
|
|
20230609,132300,2491645400,36850,36800,36850,36800,27
|
|
20230609,132200,2490651550,36800,36800,36850,36800,212
|
|
20230609,132100,2482849750,36800,36800,36850,36800,6
|
|
20230609,132000,2482628850,36800,36800,36850,36800,17
|
|
20230609,131900,2482003000,36850,36800,36850,36800,129
|
|
20230609,131800,2477255600,36800,36800,36850,36750,709
|
|
20230609,131700,2451172350,36800,36850,36850,36800,135
|
|
20230609,131600,2446203300,36800,36800,36850,36800,6
|
|
20230609,131500,2445982300,36800,36800,36850,36800,33
|
|
20230609,131400,2444767250,36800,36800,36850,36800,820
|
|
20230609,131300,2414587850,36800,36800,36850,36800,91
|
|
20230609,131200,2411238900,36800,36800,36850,36800,70
|
|
20230609,131100,2408662750,36800,36800,36850,36800,94
|
|
20230609,131000,2405203300,36800,36800,36850,36800,239
|
|
20230609,130900,2396407300,36800,36800,36850,36800,81
|
|
20230609,130800,2393426300,36800,36800,36850,36800,106
|
|
20230609,130700,2389524750,36850,36800,36850,36800,121
|
|
20230609,130600,2385070750,36800,36800,36850,36800,220
|
|
20230609,130500,2376974550,36800,36800,36850,36800,114
|
|
20230609,130400,2372779200,36850,36800,36850,36800,91
|
|
20230609,130300,2369430200,36800,36950,36950,36800,2345
|
|
20230609,130200,2282919300,36900,36900,36950,36900,236
|
|
20230609,130100,2274210200,36900,36950,36950,36900,39
|
|
20230609,130000,2272770600,36950,36950,36950,36900,120
|
|
20230609,125900,2268338350,36950,36900,36950,36900,763
|
|
20230609,125800,2240153100,36950,36900,36950,36900,14
|
|
20230609,125700,2239636000,36950,36950,36950,36900,23
|
|
20230609,125600,2238786500,36950,36900,36950,36900,48
|
|
20230609,125500,2237014750,36900,36950,36950,36900,198
|
|
20230609,125400,2229707450,36950,36900,36950,36900,26
|
|
20230609,125300,2228747500,36950,36900,36950,36900,38
|
|
20230609,125200,2227343450,36900,36900,36950,36900,146
|
|
20230609,125100,2221955500,36900,36900,36950,36900,169
|
|
20230609,125000,2215718900,36900,36800,36900,36800,390
|
|
20230609,124900,2201338100,36850,36800,36850,36800,535
|
|
20230609,124800,2181623850,36850,36850,36850,36850,167
|
|
20230609,124700,2175469900,36800,36850,36850,36800,174
|
|
20230609,124600,2169066000,36850,36900,36900,36850,558
|
|
20230609,124500,2148502600,36900,36850,36900,36850,79
|
|
20230609,124400,2145588250,36900,36850,36900,36850,39
|
|
20230609,124300,2144149350,36850,36850,36900,36850,223
|
|
20230609,124200,2135928250,36900,36850,36900,36850,21
|
|
20230609,124100,2135153650,36900,36850,36900,36850,74
|
|
20230609,124000,2132423500,36850,36950,36950,36850,715
|
|
20230609,123900,2106039600,36950,36950,36950,36900,20
|
|
20230609,123800,2105300700,36900,36950,36950,36900,18
|
|
20230609,123700,2104636150,36950,36950,36950,36900,67
|
|
20230609,123600,2102161400,36900,36800,36950,36800,1785
|
|
20230609,123500,2036332500,36850,36850,36850,36800,48
|
|
20230609,123400,2034564000,36850,36800,36850,36800,17
|
|
20230609,123300,2033937600,36800,36800,36850,36800,34
|
|
20230609,123200,2032685700,36850,36850,36850,36800,220
|
|
20230609,123100,2024586500,36850,36800,36850,36800,11
|
|
20230609,123000,2024181200,36850,36800,36850,36800,35
|
|
20230609,122900,2022892300,36800,36850,36850,36800,11
|
|
20230609,122800,2022487000,36800,36850,36850,36800,254
|
|
20230609,122700,2013134650,36850,36850,36850,36800,20
|
|
20230609,122600,2012397900,36800,36800,36850,36700,2166
|
|
20230609,122500,1932758800,36850,36850,36850,36800,27
|
|
20230609,122400,1931764600,36800,36850,36850,36800,167
|
|
20230609,122300,1925618500,36850,36800,36850,36800,19
|
|
20230609,122200,1924918600,36800,36850,36850,36800,125
|
|
20230609,122100,1920318050,36800,36850,36850,36800,70
|
|
20230609,122000,1917741550,36800,36800,36850,36800,200
|
|
20230609,121900,1910380900,36800,36850,36850,36800,130
|
|
20230609,121800,1905596350,36850,36850,36850,36750,417
|
|
20230609,121700,1890250150,36850,36800,36850,36800,726
|
|
20230609,121600,1863525250,36800,36800,36850,36800,76
|
|
20230609,121500,1860727900,36850,36850,36850,36800,59
|
|
20230609,121400,1858556100,36850,36850,36850,36800,53
|
|
20230609,121300,1856605000,36850,36800,36850,36800,181
|
|
20230609,121200,1849943700,36850,36800,36850,36800,19
|
|
20230609,121100,1849243950,36850,36800,36850,36800,18
|
|
20230609,121000,1848580800,36800,36850,36850,36800,72
|
|
20230609,120900,1845930650,36900,36800,36900,36800,176
|
|
20230609,120800,1839452350,36800,36800,36850,36800,528
|
|
20230609,120700,1820001200,36800,36850,36850,36800,1042
|
|
20230609,120600,1781606150,36850,36850,36900,36850,70
|
|
20230609,120500,1779026150,36850,36850,36900,36850,770
|
|
20230609,120400,1750650900,36850,36850,36900,36850,93
|
|
20230609,120300,1747222350,36850,36850,36900,36850,34
|
|
20230609,120200,1745968750,36900,36850,36900,36850,22
|
|
20230609,120100,1745157500,36850,36900,36900,36850,398
|
|
20230609,120000,1730478800,36900,36850,36900,36850,45
|
|
20230609,115900,1728818400,36900,36850,36900,36850,705
|
|
20230609,115800,1702820000,36800,36900,36900,36800,415
|
|
20230609,115700,1687536850,36850,36850,36850,36800,230
|
|
20230609,115600,1679061650,36850,36850,36850,36800,329
|
|
20230609,115500,1666939600,36850,36800,36850,36800,79
|
|
20230609,115400,1664030250,36850,36850,36850,36800,213
|
|
20230609,115300,1656191150,36800,36850,36850,36800,34
|
|
20230609,115200,1654938300,36850,36850,36850,36800,71
|
|
20230609,115100,1652322350,36850,36850,36850,36800,243
|
|
20230609,115000,1643368900,36850,36800,36850,36800,224
|
|
20230609,114900,1635122600,36800,36800,36850,36800,71
|
|
20230609,114800,1632508250,36800,36800,36850,36800,68
|
|
20230609,114700,1630005000,36850,36850,36850,36800,95
|
|
20230609,114600,1626504950,36850,36800,36850,36800,303
|
|
20230609,114500,1615348950,36800,36850,36850,36800,157
|
|
20230609,114400,1609564800,36800,36800,36850,36800,41
|
|
20230609,114300,1608054850,36850,36850,36850,36850,64
|
|
20230609,114200,1605696450,36850,36850,36850,36800,256
|
|
20230609,114100,1596271150,36800,36850,36850,36800,211
|
|
20230609,114000,1588499250,36850,36850,36850,36800,97
|
|
20230609,113900,1584925250,36850,36800,36850,36800,241
|
|
20230609,113800,1576052350,36850,36850,36850,36800,139
|
|
20230609,113700,1570930250,36850,36800,36850,36800,124
|
|
20230609,113600,1566363500,36850,36850,36850,36800,215
|
|
20230609,113500,1558443950,36800,36800,36850,36800,288
|
|
20230609,113400,1547842100,36850,36800,36850,36800,105
|
|
20230609,113300,1543974650,36850,36850,36850,36800,144
|
|
20230609,113200,1538673350,36850,36750,36850,36750,188
|
|
20230609,113100,1531746050,36850,36800,36850,36800,440
|
|
20230609,113000,1515553750,36750,36800,36800,36750,24
|
|
20230609,112900,1514670700,36800,36800,36800,36750,47
|
|
20230609,112800,1512942400,36750,36800,36800,36750,113
|
|
20230609,112700,1508785050,36800,36800,36850,36750,340
|
|
20230609,112600,1496277350,36800,36800,36800,36750,116
|
|
20230609,112500,1492008850,36800,36750,36800,36750,82
|
|
20230609,112400,1488994400,36800,36800,36800,36750,64
|
|
20230609,112300,1486641250,36800,36800,36800,36750,224
|
|
20230609,112200,1478406600,36800,36850,36850,36800,102
|
|
20230609,112100,1474652150,36800,36850,36850,36800,200
|
|
20230609,112000,1467291200,36800,36850,36850,36800,91
|
|
20230609,111900,1463940550,36800,36800,36850,36800,249
|
|
20230609,111800,1454776400,36800,36800,36850,36800,71
|
|
20230609,111700,1452162250,36800,36800,36850,36750,198
|
|
20230609,111600,1444875100,36750,36750,36850,36750,483
|
|
20230609,111500,1427108500,36800,36800,36800,36750,52
|
|
20230609,111400,1425196600,36800,36750,36800,36750,187
|
|
20230609,111300,1418322450,36750,36800,36800,36750,61
|
|
20230609,111200,1416080200,36750,36800,36800,36750,242
|
|
20230609,111100,1407177050,36800,36800,36850,36800,220
|
|
20230609,111000,1399080550,36850,36850,36850,36800,97
|
|
20230609,110900,1395510250,36800,36800,36850,36800,156
|
|
20230609,110800,1389767700,36850,36850,36850,36800,1206
|
|
20230609,110700,1345384150,36850,36800,36850,36800,143
|
|
20230609,110600,1340121550,36800,36750,36800,36750,57
|
|
20230609,110500,1338024750,36800,36700,36800,36700,218
|
|
20230609,110400,1330006650,36750,36750,36800,36700,221
|
|
20230609,110300,1321891350,36700,36700,36750,36700,328
|
|
20230609,110200,1309843250,36700,36800,36800,36700,1376
|
|
20230609,110100,1259325700,36750,36750,36800,36750,177
|
|
20230609,110000,1252820700,36750,36800,36800,36750,238
|
|
20230609,105900,1244073600,36750,36850,36850,36750,721
|
|
20230609,105800,1217541150,36850,36850,36850,36800,158
|
|
20230609,105700,1211725300,36850,36900,36900,36800,396
|
|
20230609,105600,1197133950,36900,36900,36900,36850,234
|
|
20230609,105500,1188510100,36850,36900,36900,36850,38
|
|
20230609,105400,1187108650,36900,36900,36900,36850,90
|
|
20230609,105300,1183790050,36850,36950,36950,36850,361
|
|
20230609,105200,1170485350,36900,36900,36950,36850,580
|
|
20230609,105100,1149084450,36850,36900,36900,36850,106
|
|
20230609,105000,1145177400,36850,36850,36900,36800,241
|
|
20230609,104900,1136296900,36850,36850,36850,36800,230
|
|
20230609,104800,1127829000,36800,36800,36850,36800,305
|
|
20230609,104700,1116604750,36800,36800,36800,36750,168
|
|
20230609,104600,1110425000,36750,36850,36850,36750,97
|
|
20230609,104500,1106858700,36800,36850,36850,36800,933
|
|
20230609,104400,1072523450,36800,36850,36850,36800,176
|
|
20230609,104300,1066045350,36850,36850,36850,36800,306
|
|
20230609,104200,1054772200,36800,36850,36850,36800,97
|
|
20230609,104100,1051201400,36800,36900,36900,36800,720
|
|
20230609,104000,1024681800,36850,36900,36900,36850,299
|
|
20230609,103900,1013662550,36850,36950,36950,36850,147
|
|
20230609,103800,1008244400,36900,36850,36900,36800,216
|
|
20230609,103700,1000290400,36850,36850,36900,36800,130
|
|
20230609,103600,995499150,36850,36800,36900,36800,84
|
|
20230609,103500,992406250,36850,36850,36900,36800,147
|
|
20230609,103400,986988600,36850,36800,36850,36800,351
|
|
20230609,103300,974065650,36850,36900,36900,36800,691
|
|
20230609,103200,948610200,36850,36950,36950,36850,224
|
|
20230609,103100,940350650,36900,36850,36900,36800,268
|
|
20230609,103000,930466900,36800,36800,36850,36800,271
|
|
20230609,102900,920492150,36850,36850,36850,36800,183
|
|
20230609,102800,913748650,36850,36850,36900,36800,147
|
|
20230609,102700,908335650,36850,36800,36850,36800,151
|
|
20230609,102600,902773600,36850,36900,36900,36800,472
|
|
20230609,102500,885384000,36850,36900,36900,36850,138
|
|
20230609,102400,880297450,36850,36850,36900,36850,99
|
|
20230609,102300,876646950,36900,36900,36950,36850,102
|
|
20230609,102200,872884600,36900,36900,36950,36900,266
|
|
20230609,102100,863068250,36900,36900,36950,36900,270
|
|
20230609,102000,853104150,36900,36950,36950,36900,342
|
|
20230609,101900,840468100,36900,36850,36950,36800,645
|
|
20230609,101800,816650850,36900,36850,36900,36850,317
|
|
20230609,101700,804967900,36900,36850,36900,36850,80
|
|
20230609,101600,802019150,36850,36850,36900,36850,148
|
|
20230609,101500,796564550,36850,36850,36900,36850,195
|
|
20230609,101400,789378050,36900,36900,36900,36850,154
|
|
20230609,101300,783697300,36850,36900,36950,36850,195
|
|
20230609,101200,776507850,36900,36950,36950,36900,345
|
|
20230609,101100,763776500,36950,36850,36950,36850,537
|
|
20230609,101000,743961050,36850,36900,36900,36850,96
|
|
20230609,100900,740421900,36850,36900,36950,36850,357
|
|
20230609,100800,727249050,36950,36950,36950,36900,116
|
|
20230609,100700,722967600,36950,36950,36950,36900,250
|
|
20230609,100600,713740850,36900,36950,36950,36900,82
|
|
20230609,100500,710714250,36900,37000,37000,36900,107
|
|
20230609,100400,706764850,36900,36950,37000,36900,103
|
|
20230609,100300,702959500,37000,36950,37050,36900,757
|
|
20230609,100200,674991600,37000,37000,37050,36950,229
|
|
20230609,100100,666528250,37050,36950,37050,36900,158
|
|
20230609,100000,660689750,36950,36950,36950,36900,339
|
|
20230609,095900,648166750,36950,36900,36950,36900,262
|
|
20230609,095800,638498100,36950,36900,36950,36900,190
|
|
20230609,095700,631486100,36900,36900,36950,36900,32
|
|
20230609,095600,630304350,36950,37000,37000,36900,41
|
|
20230609,095500,628790100,37000,36950,37000,36950,357
|
|
20230609,095400,615598500,37000,37000,37000,36950,20
|
|
20230609,095300,614858600,36950,36950,36950,36950,46
|
|
20230609,095200,613158900,36950,37000,37000,36950,166
|
|
20230609,095100,607025000,37000,37000,37000,37000,90
|
|
20230609,095000,603695000,37000,37000,37000,37000,166
|
|
20230609,094900,597553000,36950,37000,37100,36950,66
|
|
20230609,094800,595111450,36950,36900,37050,36900,1124
|
|
20230609,094700,553552000,36900,36950,36950,36900,6
|
|
20230609,094600,553330350,36900,36950,36950,36900,318
|
|
20230609,094500,541596100,36950,36950,36950,36900,27
|
|
20230609,094400,540599600,36900,36950,36950,36900,655
|
|
20230609,094300,516399650,37000,37000,37050,37000,447
|
|
20230609,094200,499860600,37000,37000,37050,37000,384
|
|
20230609,094100,485652550,37000,37050,37100,37000,560
|
|
20230609,094000,464904550,37050,37100,37100,37050,766
|
|
20230609,093900,436496400,37150,37150,37150,37150,113
|
|
20230609,093800,432298450,37150,37100,37150,37100,89
|
|
20230609,093700,428992650,37100,37100,37150,37100,156
|
|
20230609,093600,423203050,37150,37150,37200,37150,100
|
|
20230609,093500,419488000,37100,37200,37200,37100,27
|
|
20230609,093400,418484100,37200,37200,37200,37150,186
|
|
20230609,093300,411567600,37200,37150,37200,37100,221
|
|
20230609,093200,403355800,37150,37250,37250,37150,145
|
|
20230609,093100,397962000,37250,37200,37250,37200,51
|
|
20230609,093000,396064700,37150,37200,37250,37150,66
|
|
20230609,092900,393609600,37250,37200,37250,37150,205
|
|
20230609,092800,385990250,37150,37200,37200,37150,177
|
|
20230609,092700,379406550,37200,37200,37250,37200,152
|
|
20230609,092600,373752100,37200,37150,37200,37150,279
|
|
20230609,092500,363375000,37200,37250,37250,37200,482
|
|
20230609,092400,345430400,37250,37250,37250,37250,26
|
|
20230609,092300,344461900,37250,37200,37250,37200,623
|
|
20230609,092200,321257300,37200,37200,37250,37200,279
|
|
20230609,092100,310878400,37200,37250,37250,37200,985
|
|
20230609,092000,274225300,37250,37250,37300,37250,124
|
|
20230609,091900,269605800,37250,37250,37300,37250,305
|
|
20230609,091800,258230650,37250,37200,37300,37200,78
|
|
20230609,091700,255325850,37250,37200,37300,37200,309
|
|
20230609,091600,243808900,37200,37200,37300,37150,503
|
|
20230609,091500,225085800,37200,37150,37200,37150,151
|
|
20230609,091400,219475050,37100,37100,37250,37100,303
|
|
20230609,091300,208206750,37100,37150,37200,37100,157
|
|
20230609,091200,202374200,37200,37150,37200,37150,30
|
|
20230609,091100,201259350,37200,37150,37200,37150,156
|
|
20230609,091000,195463050,37150,37100,37150,37100,368
|
|
20230609,090900,181800350,37200,37150,37200,37100,155
|
|
20230609,090800,176045650,37150,37150,37200,37150,64
|
|
20230609,090700,173666250,37150,37200,37200,37150,174
|
|
20230609,090600,167201050,37200,37200,37250,37150,338
|
|
20230609,090500,154627250,37200,37200,37200,37200,69
|
|
20230609,090400,152060450,37200,37300,37300,37200,309
|
|
20230609,090300,140550450,37250,37250,37300,37150,821
|
|
20230609,090200,109994900,37250,37400,37500,37250,665
|
|
20230609,090100,85189600,37250,37350,37500,37200,684
|
|
20230609,090000,59644800,37500,37550,37550,37350,1590
|