760 lines
40 KiB
CSV
760 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230609,213700,2933952850,38550,38550,38550,38550,982
|
|
20230609,213600,2933952850,38550,38550,38550,38550,0
|
|
20230609,213500,2933952850,38550,38550,38550,38550,0
|
|
20230609,213400,2933952850,38550,38550,38550,38550,0
|
|
20230609,213300,2933952850,38550,38550,38550,38550,0
|
|
20230609,213200,2933952850,38550,38550,38550,38550,0
|
|
20230609,213100,2933952850,38550,38550,38550,38550,0
|
|
20230609,213000,2933952850,38550,38550,38550,38550,0
|
|
20230609,212900,2933952850,38550,38550,38550,38550,0
|
|
20230609,212800,2933952850,38550,38550,38550,38550,0
|
|
20230609,212700,2933952850,38550,38550,38550,38550,0
|
|
20230609,212600,2933952850,38550,38550,38550,38550,0
|
|
20230609,212500,2933952850,38550,38550,38550,38550,0
|
|
20230609,212400,2933952850,38550,38550,38550,38550,0
|
|
20230609,212300,2933952850,38550,38550,38550,38550,0
|
|
20230609,212200,2933952850,38550,38550,38550,38550,0
|
|
20230609,212100,2933952850,38550,38550,38550,38550,0
|
|
20230609,212000,2933952850,38550,38550,38550,38550,0
|
|
20230609,211900,2933952850,38550,38550,38550,38550,0
|
|
20230609,211800,2933952850,38550,38550,38550,38550,0
|
|
20230609,211700,2933952850,38550,38550,38550,38550,0
|
|
20230609,211600,2933952850,38550,38550,38550,38550,0
|
|
20230609,211500,2933952850,38550,38550,38550,38550,0
|
|
20230609,211400,2933952850,38550,38550,38550,38550,0
|
|
20230609,211300,2933952850,38550,38550,38550,38550,0
|
|
20230609,211200,2933952850,38550,38550,38550,38550,0
|
|
20230609,211100,2933952850,38550,38550,38550,38550,0
|
|
20230609,211000,2933952850,38550,38550,38550,38550,0
|
|
20230609,210900,2933952850,38550,38550,38550,38550,0
|
|
20230609,210800,2933952850,38550,38550,38550,38550,0
|
|
20230609,210700,2933952850,38550,38550,38550,38550,982
|
|
20230609,210600,2933952850,38550,38550,38550,38550,0
|
|
20230609,210500,2933952850,38550,38550,38550,38550,0
|
|
20230609,210400,2933952850,38550,38550,38550,38550,0
|
|
20230609,210300,2933952850,38550,38550,38550,38550,0
|
|
20230609,210200,2933952850,38550,38550,38550,38550,0
|
|
20230609,210100,2933952850,38550,38550,38550,38550,0
|
|
20230609,210000,2933952850,38550,38550,38550,38550,0
|
|
20230609,205900,2933952850,38550,38550,38550,38550,0
|
|
20230609,205800,2933952850,38550,38550,38550,38550,0
|
|
20230609,205700,2933952850,38550,38550,38550,38550,0
|
|
20230609,205600,2933952850,38550,38550,38550,38550,0
|
|
20230609,205500,2933952850,38550,38550,38550,38550,0
|
|
20230609,205400,2933952850,38550,38550,38550,38550,0
|
|
20230609,205300,2933952850,38550,38550,38550,38550,0
|
|
20230609,205200,2933952850,38550,38550,38550,38550,0
|
|
20230609,205100,2933952850,38550,38550,38550,38550,0
|
|
20230609,205000,2933952850,38550,38550,38550,38550,0
|
|
20230609,204900,2933952850,38550,38550,38550,38550,0
|
|
20230609,204800,2933952850,38550,38550,38550,38550,0
|
|
20230609,204700,2933952850,38550,38550,38550,38550,0
|
|
20230609,204600,2933952850,38550,38550,38550,38550,0
|
|
20230609,204500,2933952850,38550,38550,38550,38550,0
|
|
20230609,204400,2933952850,38550,38550,38550,38550,0
|
|
20230609,204300,2933952850,38550,38550,38550,38550,0
|
|
20230609,204200,2933952850,38550,38550,38550,38550,0
|
|
20230609,204100,2933952850,38550,38550,38550,38550,0
|
|
20230609,204000,2933952850,38550,38550,38550,38550,0
|
|
20230609,203900,2933952850,38550,38550,38550,38550,0
|
|
20230609,203800,2933952850,38550,38550,38550,38550,0
|
|
20230609,203700,2933952850,38550,38550,38550,38550,982
|
|
20230609,203600,2933952850,38550,38550,38550,38550,0
|
|
20230609,203500,2933952850,38550,38550,38550,38550,0
|
|
20230609,203400,2933952850,38550,38550,38550,38550,0
|
|
20230609,203300,2933952850,38550,38550,38550,38550,0
|
|
20230609,203200,2933952850,38550,38550,38550,38550,0
|
|
20230609,203100,2933952850,38550,38550,38550,38550,0
|
|
20230609,203000,2933952850,38550,38550,38550,38550,0
|
|
20230609,202900,2933952850,38550,38550,38550,38550,0
|
|
20230609,202800,2933952850,38550,38550,38550,38550,0
|
|
20230609,202700,2933952850,38550,38550,38550,38550,0
|
|
20230609,202600,2933952850,38550,38550,38550,38550,0
|
|
20230609,202500,2933952850,38550,38550,38550,38550,0
|
|
20230609,202400,2933952850,38550,38550,38550,38550,0
|
|
20230609,202300,2933952850,38550,38550,38550,38550,0
|
|
20230609,202200,2933952850,38550,38550,38550,38550,0
|
|
20230609,202100,2933952850,38550,38550,38550,38550,0
|
|
20230609,202000,2933952850,38550,38550,38550,38550,0
|
|
20230609,201900,2933952850,38550,38550,38550,38550,0
|
|
20230609,201800,2933952850,38550,38550,38550,38550,0
|
|
20230609,201700,2933952850,38550,38550,38550,38550,0
|
|
20230609,201600,2933952850,38550,38550,38550,38550,0
|
|
20230609,201500,2933952850,38550,38550,38550,38550,0
|
|
20230609,201400,2933952850,38550,38550,38550,38550,0
|
|
20230609,201300,2933952850,38550,38550,38550,38550,0
|
|
20230609,201200,2933952850,38550,38550,38550,38550,0
|
|
20230609,201100,2933952850,38550,38550,38550,38550,0
|
|
20230609,201000,2933952850,38550,38550,38550,38550,0
|
|
20230609,200900,2933952850,38550,38550,38550,38550,0
|
|
20230609,200800,2933952850,38550,38550,38550,38550,0
|
|
20230609,200700,2933952850,38550,38550,38550,38550,982
|
|
20230609,200600,2933952850,38550,38550,38550,38550,0
|
|
20230609,200500,2933952850,38550,38550,38550,38550,0
|
|
20230609,200400,2933952850,38550,38550,38550,38550,0
|
|
20230609,200300,2933952850,38550,38550,38550,38550,0
|
|
20230609,200200,2933952850,38550,38550,38550,38550,0
|
|
20230609,200100,2933952850,38550,38550,38550,38550,0
|
|
20230609,200000,2933952850,38550,38550,38550,38550,0
|
|
20230609,195900,2933952850,38550,38550,38550,38550,0
|
|
20230609,195800,2933952850,38550,38550,38550,38550,0
|
|
20230609,195700,2933952850,38550,38550,38550,38550,0
|
|
20230609,195600,2933952850,38550,38550,38550,38550,0
|
|
20230609,195500,2933952850,38550,38550,38550,38550,0
|
|
20230609,195400,2933952850,38550,38550,38550,38550,0
|
|
20230609,195300,2933952850,38550,38550,38550,38550,0
|
|
20230609,195200,2933952850,38550,38550,38550,38550,0
|
|
20230609,195100,2933952850,38550,38550,38550,38550,0
|
|
20230609,195000,2933952850,38550,38550,38550,38550,0
|
|
20230609,194900,2933952850,38550,38550,38550,38550,0
|
|
20230609,194800,2933952850,38550,38550,38550,38550,0
|
|
20230609,194700,2933952850,38550,38550,38550,38550,0
|
|
20230609,194600,2933952850,38550,38550,38550,38550,0
|
|
20230609,194500,2933952850,38550,38550,38550,38550,0
|
|
20230609,194400,2933952850,38550,38550,38550,38550,0
|
|
20230609,194300,2933952850,38550,38550,38550,38550,0
|
|
20230609,194200,2933952850,38550,38550,38550,38550,0
|
|
20230609,194100,2933952850,38550,38550,38550,38550,0
|
|
20230609,194000,2933952850,38550,38550,38550,38550,0
|
|
20230609,193900,2933952850,38550,38550,38550,38550,0
|
|
20230609,193800,2933952850,38550,38550,38550,38550,0
|
|
20230609,193700,2933952850,38550,38550,38550,38550,982
|
|
20230609,193600,2933952850,38550,38550,38550,38550,0
|
|
20230609,193500,2933952850,38550,38550,38550,38550,0
|
|
20230609,193400,2933952850,38550,38550,38550,38550,0
|
|
20230609,193300,2933952850,38550,38550,38550,38550,0
|
|
20230609,193200,2933952850,38550,38550,38550,38550,0
|
|
20230609,193100,2933952850,38550,38550,38550,38550,0
|
|
20230609,193000,2933952850,38550,38550,38550,38550,0
|
|
20230609,192900,2933952850,38550,38550,38550,38550,0
|
|
20230609,192800,2933952850,38550,38550,38550,38550,0
|
|
20230609,192700,2933952850,38550,38550,38550,38550,0
|
|
20230609,192600,2933952850,38550,38550,38550,38550,0
|
|
20230609,192500,2933952850,38550,38550,38550,38550,0
|
|
20230609,192400,2933952850,38550,38550,38550,38550,0
|
|
20230609,192300,2933952850,38550,38550,38550,38550,0
|
|
20230609,192200,2933952850,38550,38550,38550,38550,0
|
|
20230609,192100,2933952850,38550,38550,38550,38550,0
|
|
20230609,192000,2933952850,38550,38550,38550,38550,0
|
|
20230609,191900,2933952850,38550,38550,38550,38550,0
|
|
20230609,191800,2933952850,38550,38550,38550,38550,0
|
|
20230609,191700,2933952850,38550,38550,38550,38550,0
|
|
20230609,191600,2933952850,38550,38550,38550,38550,0
|
|
20230609,191500,2933952850,38550,38550,38550,38550,0
|
|
20230609,191400,2933952850,38550,38550,38550,38550,0
|
|
20230609,191300,2933952850,38550,38550,38550,38550,0
|
|
20230609,191200,2933952850,38550,38550,38550,38550,0
|
|
20230609,191100,2933952850,38550,38550,38550,38550,0
|
|
20230609,191000,2933952850,38550,38550,38550,38550,0
|
|
20230609,190900,2933952850,38550,38550,38550,38550,0
|
|
20230609,190800,2933952850,38550,38550,38550,38550,0
|
|
20230609,190700,2933952850,38550,38550,38550,38550,982
|
|
20230609,190600,2933952850,38550,38550,38550,38550,0
|
|
20230609,190500,2933952850,38550,38550,38550,38550,0
|
|
20230609,190400,2933952850,38550,38550,38550,38550,0
|
|
20230609,190300,2933952850,38550,38550,38550,38550,0
|
|
20230609,190200,2933952850,38550,38550,38550,38550,0
|
|
20230609,190100,2933952850,38550,38550,38550,38550,0
|
|
20230609,190000,2933952850,38550,38550,38550,38550,0
|
|
20230609,185900,2933952850,38550,38550,38550,38550,0
|
|
20230609,185800,2933952850,38550,38550,38550,38550,0
|
|
20230609,185700,2933952850,38550,38550,38550,38550,0
|
|
20230609,185600,2933952850,38550,38550,38550,38550,0
|
|
20230609,185500,2933952850,38550,38550,38550,38550,0
|
|
20230609,185400,2933952850,38550,38550,38550,38550,0
|
|
20230609,185300,2933952850,38550,38550,38550,38550,0
|
|
20230609,185200,2933952850,38550,38550,38550,38550,0
|
|
20230609,185100,2933952850,38550,38550,38550,38550,0
|
|
20230609,185000,2933952850,38550,38550,38550,38550,0
|
|
20230609,184900,2933952850,38550,38550,38550,38550,0
|
|
20230609,184800,2933952850,38550,38550,38550,38550,0
|
|
20230609,184700,2933952850,38550,38550,38550,38550,0
|
|
20230609,184600,2933952850,38550,38550,38550,38550,0
|
|
20230609,184500,2933952850,38550,38550,38550,38550,0
|
|
20230609,184400,2933952850,38550,38550,38550,38550,0
|
|
20230609,184300,2933952850,38550,38550,38550,38550,0
|
|
20230609,184200,2933952850,38550,38550,38550,38550,0
|
|
20230609,184100,2933952850,38550,38550,38550,38550,0
|
|
20230609,184000,2933952850,38550,38550,38550,38550,0
|
|
20230609,183900,2933952850,38550,38550,38550,38550,0
|
|
20230609,183800,2933952850,38550,38550,38550,38550,0
|
|
20230609,183700,2933952850,38550,38550,38550,38550,982
|
|
20230609,183600,2933952850,38550,38550,38550,38550,0
|
|
20230609,183500,2933952850,38550,38550,38550,38550,0
|
|
20230609,183400,2933952850,38550,38550,38550,38550,0
|
|
20230609,183300,2933952850,38550,38550,38550,38550,0
|
|
20230609,183200,2933952850,38550,38550,38550,38550,0
|
|
20230609,183100,2933952850,38550,38550,38550,38550,0
|
|
20230609,183000,2933952850,38550,38550,38550,38550,0
|
|
20230609,182900,2933952850,38550,38550,38550,38550,0
|
|
20230609,182800,2933952850,38550,38550,38550,38550,0
|
|
20230609,182700,2933952850,38550,38550,38550,38550,0
|
|
20230609,182600,2933952850,38550,38550,38550,38550,0
|
|
20230609,182500,2933952850,38550,38550,38550,38550,0
|
|
20230609,182400,2933952850,38550,38550,38550,38550,0
|
|
20230609,182300,2933952850,38550,38550,38550,38550,0
|
|
20230609,182200,2933952850,38550,38550,38550,38550,0
|
|
20230609,182100,2933952850,38550,38550,38550,38550,0
|
|
20230609,182000,2933952850,38550,38550,38550,38550,0
|
|
20230609,181900,2933952850,38550,38550,38550,38550,0
|
|
20230609,181800,2933952850,38550,38550,38550,38550,0
|
|
20230609,181700,2933952850,38550,38550,38550,38550,0
|
|
20230609,181600,2933952850,38550,38550,38550,38550,0
|
|
20230609,181500,2933952850,38550,38550,38550,38550,0
|
|
20230609,181400,2933952850,38550,38550,38550,38550,0
|
|
20230609,181300,2933952850,38550,38550,38550,38550,0
|
|
20230609,181200,2933952850,38550,38550,38550,38550,0
|
|
20230609,181100,2933952850,38550,38550,38550,38550,0
|
|
20230609,181000,2933952850,38550,38550,38550,38550,0
|
|
20230609,180900,2933952850,38550,38550,38550,38550,0
|
|
20230609,180800,2933952850,38550,38550,38550,38550,0
|
|
20230609,180700,2933952850,38550,38550,38550,38550,982
|
|
20230609,180600,2933952850,38550,38550,38550,38550,0
|
|
20230609,180500,2933952850,38550,38550,38550,38550,0
|
|
20230609,180400,2933952850,38550,38550,38550,38550,0
|
|
20230609,180300,2933952850,38550,38550,38550,38550,0
|
|
20230609,180200,2933952850,38550,38550,38550,38550,0
|
|
20230609,180100,2933952850,38550,38550,38550,38550,0
|
|
20230609,180000,2933952850,38550,38550,38550,38550,0
|
|
20230609,175900,2933952850,38550,38550,38550,38550,0
|
|
20230609,175800,2933952850,38550,38550,38550,38550,0
|
|
20230609,175700,2933952850,38550,38550,38550,38550,0
|
|
20230609,175600,2933952850,38550,38550,38550,38550,0
|
|
20230609,175500,2933952850,38550,38550,38550,38550,0
|
|
20230609,175400,2933952850,38550,38550,38550,38550,0
|
|
20230609,175300,2933952850,38550,38550,38550,38550,0
|
|
20230609,175200,2933952850,38550,38550,38550,38550,0
|
|
20230609,175100,2933952850,38550,38550,38550,38550,0
|
|
20230609,175000,2933952850,38550,38550,38550,38550,0
|
|
20230609,174900,2933952850,38550,38550,38550,38550,0
|
|
20230609,174800,2933952850,38550,38550,38550,38550,0
|
|
20230609,174700,2933952850,38550,38550,38550,38550,0
|
|
20230609,174600,2933952850,38550,38550,38550,38550,0
|
|
20230609,174500,2933952850,38550,38550,38550,38550,0
|
|
20230609,174400,2933952850,38550,38550,38550,38550,0
|
|
20230609,174300,2933952850,38550,38550,38550,38550,0
|
|
20230609,174200,2933952850,38550,38550,38550,38550,0
|
|
20230609,174100,2933952850,38550,38550,38550,38550,0
|
|
20230609,174000,2933952850,38550,38550,38550,38550,0
|
|
20230609,173900,2933952850,38550,38550,38550,38550,0
|
|
20230609,173800,2933952850,38550,38550,38550,38550,0
|
|
20230609,173700,2933952850,38550,38550,38550,38550,982
|
|
20230609,173600,2933952850,38550,38550,38550,38550,0
|
|
20230609,173500,2933952850,38550,38550,38550,38550,0
|
|
20230609,173400,2933952850,38550,38550,38550,38550,0
|
|
20230609,173300,2933952850,38550,38550,38550,38550,0
|
|
20230609,173200,2933952850,38550,38550,38550,38550,0
|
|
20230609,173100,2933952850,38550,38550,38550,38550,0
|
|
20230609,173000,2933952850,38550,38550,38550,38550,0
|
|
20230609,172900,2933952850,38550,38550,38550,38550,0
|
|
20230609,172800,2933952850,38550,38550,38550,38550,0
|
|
20230609,172700,2933952850,38550,38550,38550,38550,0
|
|
20230609,172600,2933952850,38550,38550,38550,38550,0
|
|
20230609,172500,2933952850,38550,38550,38550,38550,0
|
|
20230609,172400,2933952850,38550,38550,38550,38550,0
|
|
20230609,172300,2933952850,38550,38550,38550,38550,0
|
|
20230609,172200,2933952850,38550,38550,38550,38550,0
|
|
20230609,172100,2933952850,38550,38550,38550,38550,0
|
|
20230609,172000,2933952850,38550,38550,38550,38550,0
|
|
20230609,171900,2933952850,38550,38550,38550,38550,0
|
|
20230609,171800,2933952850,38550,38550,38550,38550,0
|
|
20230609,171700,2933952850,38550,38550,38550,38550,0
|
|
20230609,171600,2933952850,38550,38550,38550,38550,0
|
|
20230609,171500,2933952850,38550,38550,38550,38550,0
|
|
20230609,171400,2933952850,38550,38550,38550,38550,0
|
|
20230609,171300,2933952850,38550,38550,38550,38550,0
|
|
20230609,171200,2933952850,38550,38550,38550,38550,0
|
|
20230609,171100,2933952850,38550,38550,38550,38550,0
|
|
20230609,171000,2933952850,38550,38550,38550,38550,0
|
|
20230609,170900,2933952850,38550,38550,38550,38550,0
|
|
20230609,170800,2933952850,38550,38550,38550,38550,0
|
|
20230609,170700,2933952850,38550,38550,38550,38550,982
|
|
20230609,170600,2933952850,38550,38550,38550,38550,0
|
|
20230609,170500,2933952850,38550,38550,38550,38550,0
|
|
20230609,170400,2933952850,38550,38550,38550,38550,0
|
|
20230609,170300,2933952850,38550,38550,38550,38550,0
|
|
20230609,170200,2933952850,38550,38550,38550,38550,0
|
|
20230609,170100,2933952850,38550,38550,38550,38550,0
|
|
20230609,170000,2933952850,38550,38550,38550,38550,0
|
|
20230609,165900,2933952850,38550,38550,38550,38550,0
|
|
20230609,165800,2933952850,38550,38550,38550,38550,0
|
|
20230609,165700,2933952850,38550,38550,38550,38550,0
|
|
20230609,165600,2933952850,38550,38550,38550,38550,0
|
|
20230609,165500,2933952850,38550,38550,38550,38550,0
|
|
20230609,165400,2933952850,38550,38550,38550,38550,0
|
|
20230609,165300,2933952850,38550,38550,38550,38550,0
|
|
20230609,165200,2933952850,38550,38550,38550,38550,0
|
|
20230609,165100,2933952850,38550,38550,38550,38550,0
|
|
20230609,165000,2933952850,38550,38550,38550,38550,0
|
|
20230609,164900,2933952850,38550,38550,38550,38550,0
|
|
20230609,164800,2933952850,38550,38550,38550,38550,0
|
|
20230609,164700,2933952850,38550,38550,38550,38550,0
|
|
20230609,164600,2933952850,38550,38550,38550,38550,0
|
|
20230609,164500,2933952850,38550,38550,38550,38550,0
|
|
20230609,164400,2933952850,38550,38550,38550,38550,0
|
|
20230609,164300,2933952850,38550,38550,38550,38550,0
|
|
20230609,164200,2933952850,38550,38550,38550,38550,0
|
|
20230609,164100,2933952850,38550,38550,38550,38550,0
|
|
20230609,164000,2933952850,38550,38550,38550,38550,0
|
|
20230609,163900,2933952850,38550,38550,38550,38550,0
|
|
20230609,163800,2933952850,38550,38550,38550,38550,0
|
|
20230609,163700,2933952850,38550,38550,38550,38550,982
|
|
20230609,163600,2933952850,38550,38550,38550,38550,0
|
|
20230609,163500,2933952850,38550,38550,38550,38550,0
|
|
20230609,163400,2933952850,38550,38550,38550,38550,0
|
|
20230609,163300,2933952850,38550,38550,38550,38550,0
|
|
20230609,163200,2933952850,38550,38550,38550,38550,0
|
|
20230609,163100,2933952850,38550,38550,38550,38550,0
|
|
20230609,163000,2933952850,38550,38550,38550,38550,0
|
|
20230609,162900,2933952850,38550,38550,38550,38550,0
|
|
20230609,162800,2933952850,38550,38550,38550,38550,0
|
|
20230609,162700,2933952850,38550,38550,38550,38550,0
|
|
20230609,162600,2933952850,38550,38550,38550,38550,0
|
|
20230609,162500,2933952850,38550,38550,38550,38550,0
|
|
20230609,162400,2933952850,38550,38550,38550,38550,0
|
|
20230609,162300,2933952850,38550,38550,38550,38550,0
|
|
20230609,162200,2933952850,38550,38550,38550,38550,0
|
|
20230609,162100,2933952850,38550,38550,38550,38550,0
|
|
20230609,162000,2933952850,38550,38550,38550,38550,0
|
|
20230609,161900,2933952850,38550,38550,38550,38550,0
|
|
20230609,161800,2933952850,38550,38550,38550,38550,0
|
|
20230609,161700,2933952850,38550,38550,38550,38550,0
|
|
20230609,161600,2933952850,38550,38550,38550,38550,0
|
|
20230609,161500,2933952850,38550,38550,38550,38550,0
|
|
20230609,161400,2933952850,38550,38550,38550,38550,0
|
|
20230609,161300,2933952850,38550,38550,38550,38550,0
|
|
20230609,161200,2933952850,38550,38550,38550,38550,0
|
|
20230609,161100,2933952850,38550,38550,38550,38550,0
|
|
20230609,161000,2933952850,38550,38550,38550,38550,0
|
|
20230609,160900,2933952850,38550,38550,38550,38550,0
|
|
20230609,160800,2933952850,38550,38550,38550,38550,0
|
|
20230609,160700,2933952850,38550,38550,38550,38550,982
|
|
20230609,160600,2933952850,38550,38550,38550,38550,0
|
|
20230609,160500,2933952850,38550,38550,38550,38550,0
|
|
20230609,160400,2933952850,38550,38550,38550,38550,0
|
|
20230609,160300,2933952850,38550,38550,38550,38550,0
|
|
20230609,160200,2933952850,38550,38550,38550,38550,0
|
|
20230609,160100,2933952850,38550,38550,38550,38550,0
|
|
20230609,160000,2933952850,38550,38550,38550,38550,0
|
|
20230609,155900,2933952850,38550,38550,38550,38550,0
|
|
20230609,155800,2933952850,38550,38550,38550,38550,0
|
|
20230609,155700,2933952850,38550,38550,38550,38550,0
|
|
20230609,155600,2933952850,38550,38550,38550,38550,0
|
|
20230609,155500,2933952850,38550,38550,38550,38550,0
|
|
20230609,155400,2933952850,38550,38550,38550,38550,0
|
|
20230609,155300,2933952850,38550,38550,38550,38550,0
|
|
20230609,155200,2933952850,38550,38550,38550,38550,0
|
|
20230609,155100,2933952850,38550,38550,38550,38550,0
|
|
20230609,155000,2933952850,38550,38550,38550,38550,0
|
|
20230609,154900,2933952850,38550,38550,38550,38550,0
|
|
20230609,154800,2933952850,38550,38550,38550,38550,0
|
|
20230609,154700,2933952850,38550,38550,38550,38550,0
|
|
20230609,154600,2933952850,38550,38550,38550,38550,0
|
|
20230609,154500,2933952850,38550,38550,38550,38550,0
|
|
20230609,154400,2933952850,38550,38550,38550,38550,0
|
|
20230609,154300,2933952850,38550,38550,38550,38550,0
|
|
20230609,154200,2933952850,38550,38550,38550,38550,0
|
|
20230609,154100,2933952850,38550,38550,38550,38550,0
|
|
20230609,154000,2933952850,38550,38550,38550,38550,0
|
|
20230609,153900,2933952850,38550,38550,38550,38550,0
|
|
20230609,153800,2933952850,38550,38550,38550,38550,0
|
|
20230609,153700,2933952850,38550,38550,38550,38550,982
|
|
20230609,153600,2933952850,38550,38550,38550,38550,0
|
|
20230609,153500,2933952850,38550,38550,38550,38550,0
|
|
20230609,153400,2933952850,38550,38550,38550,38550,0
|
|
20230609,153300,2933952850,38550,38550,38550,38550,0
|
|
20230609,153200,2933952850,38550,38550,38550,38550,0
|
|
20230609,153100,2933952850,38550,38550,38550,38550,0
|
|
20230609,153000,2933952850,38550,38550,38550,38550,982
|
|
20230609,152900,2896096750,38550,38550,38550,38550,0
|
|
20230609,152800,2896096750,38550,38550,38550,38550,0
|
|
20230609,152700,2896096750,38550,38550,38550,38550,0
|
|
20230609,152600,2896096750,38550,38550,38550,38550,0
|
|
20230609,152500,2896096750,38550,38550,38550,38550,0
|
|
20230609,152400,2896096750,38550,38550,38550,38550,0
|
|
20230609,152300,2896096750,38550,38550,38550,38550,0
|
|
20230609,152200,2896096750,38550,38550,38550,38550,0
|
|
20230609,152100,2896096750,38550,38550,38550,38550,0
|
|
20230609,152000,2896096750,38550,38550,38550,38550,0
|
|
20230609,151900,2896096750,38550,38500,38600,38500,129
|
|
20230609,151800,2891119600,38500,38500,38500,38500,52
|
|
20230609,151700,2889117600,38550,38500,38550,38450,130
|
|
20230609,151600,2884107800,38500,38500,38500,38450,42
|
|
20230609,151500,2882491300,38600,38500,38600,38400,381
|
|
20230609,151400,2867785650,38350,38450,38600,38350,585
|
|
20230609,151300,2845248300,38400,38400,38400,38300,632
|
|
20230609,151200,2821008600,38400,38450,38450,38400,615
|
|
20230609,151100,2797370750,38450,38450,38450,38450,443
|
|
20230609,151000,2780337400,38450,38500,38500,38450,100
|
|
20230609,150900,2776489450,38450,38500,38500,38450,191
|
|
20230609,150800,2769136250,38500,38550,38550,38500,407
|
|
20230609,150700,2753450050,38600,38550,38600,38550,134
|
|
20230609,150600,2748284250,38550,38600,38600,38550,82
|
|
20230609,150500,2745122600,38600,38600,38600,38550,59
|
|
20230609,150400,2742845400,38600,38600,38650,38600,283
|
|
20230609,150300,2731919950,38650,38650,38650,38600,34
|
|
20230609,150200,2730607150,38600,38600,38600,38600,5
|
|
20230609,150100,2730414150,38650,38600,38650,38600,72
|
|
20230609,150000,2727634550,38600,38650,38650,38600,15
|
|
20230609,145900,2727055000,38650,38600,38650,38600,11
|
|
20230609,145800,2726630300,38600,38600,38600,38600,59
|
|
20230609,145700,2724352900,38550,38600,38600,38550,33
|
|
20230609,145600,2723080150,38550,38600,38600,38550,85
|
|
20230609,145500,2719803300,38550,38600,38600,38550,414
|
|
20230609,145400,2703824400,38650,38600,38650,38600,42
|
|
20230609,145300,2702201600,38650,38600,38650,38600,57
|
|
20230609,145200,2700000700,38600,38600,38600,38600,0
|
|
20230609,145100,2700000700,38600,38700,38700,38600,194
|
|
20230609,145000,2692499900,38700,38650,38700,38650,150
|
|
20230609,144900,2686701950,38650,38600,38650,38600,155
|
|
20230609,144800,2680718750,38600,38600,38600,38600,165
|
|
20230609,144700,2674349750,38650,38650,38700,38650,144
|
|
20230609,144600,2668781450,38650,38650,38650,38600,169
|
|
20230609,144500,2662250100,38650,38650,38650,38650,205
|
|
20230609,144400,2654326850,38650,38600,38650,38600,417
|
|
20230609,144300,2638230200,38550,38550,38550,38500,357
|
|
20230609,144200,2624468350,38550,38550,38550,38550,115
|
|
20230609,144100,2620035100,38550,38550,38550,38550,13
|
|
20230609,144000,2619533950,38500,38500,38500,38500,162
|
|
20230609,143900,2613296950,38500,38500,38550,38500,20
|
|
20230609,143800,2612526600,38450,38450,38500,38450,173
|
|
20230609,143700,2605867150,38450,38500,38500,38450,4
|
|
20230609,143600,2605713200,38450,38450,38450,38450,151
|
|
20230609,143500,2599907250,38450,38400,38500,38400,411
|
|
20230609,143400,2584103550,38400,38400,38400,38400,0
|
|
20230609,143300,2584103550,38400,38450,38450,38400,178
|
|
20230609,143200,2577268200,38450,38400,38450,38350,53
|
|
20230609,143100,2575232050,38350,38400,38450,38350,69
|
|
20230609,143000,2572582650,38400,38400,38400,38400,27
|
|
20230609,142900,2571545850,38400,38400,38400,38400,23
|
|
20230609,142800,2570662650,38400,38400,38400,38400,6
|
|
20230609,142700,2570432250,38400,38400,38400,38400,34
|
|
20230609,142600,2569126650,38400,38400,38400,38400,10
|
|
20230609,142500,2568742650,38400,38400,38400,38400,10
|
|
20230609,142400,2568358650,38400,38350,38450,38350,229
|
|
20230609,142300,2559565500,38350,38350,38350,38350,15
|
|
20230609,142200,2558990250,38350,38350,38350,38350,73
|
|
20230609,142100,2556190700,38350,38350,38350,38350,29
|
|
20230609,142000,2555078550,38400,38400,38400,38350,113
|
|
20230609,141900,2550744350,38350,38350,38350,38350,392
|
|
20230609,141800,2535711150,38400,38350,38400,38350,9
|
|
20230609,141700,2535365800,38350,38350,38350,38350,40
|
|
20230609,141600,2533831800,38250,38300,38300,38250,33
|
|
20230609,141500,2532569500,38250,38400,38400,38250,706
|
|
20230609,141400,2505512500,38400,38450,38450,38400,32
|
|
20230609,141300,2504283000,38400,38450,38450,38400,153
|
|
20230609,141200,2498403150,38450,38450,38450,38400,4
|
|
20230609,141100,2498249400,38450,38450,38450,38450,0
|
|
20230609,141000,2498249400,38450,38500,38500,38400,50
|
|
20230609,140900,2496325550,38500,38500,38500,38500,1
|
|
20230609,140800,2496287050,38350,38400,38400,38350,935
|
|
20230609,140700,2460429300,38400,38450,38450,38400,604
|
|
20230609,140600,2437232050,38450,38450,38450,38450,21
|
|
20230609,140500,2436424600,38450,38450,38450,38450,291
|
|
20230609,140400,2425235650,38450,38450,38450,38450,14
|
|
20230609,140300,2424697350,38400,38400,38400,38400,10
|
|
20230609,140200,2424313350,38450,38400,38450,38400,82
|
|
20230609,140100,2421161000,38450,38450,38450,38450,9
|
|
20230609,140000,2420814950,38400,38400,38450,38400,12
|
|
20230609,135900,2420354000,38400,38400,38400,38400,160
|
|
20230609,135800,2414210000,38400,38450,38450,38400,43
|
|
20230609,135700,2412557150,38450,38400,38450,38400,6
|
|
20230609,135600,2412326700,38450,38400,38450,38400,19
|
|
20230609,135500,2411596650,38450,38400,38450,38400,47
|
|
20230609,135400,2409789750,38400,38450,38450,38400,6
|
|
20230609,135300,2409559200,38450,38450,38450,38450,52
|
|
20230609,135200,2407559800,38450,38450,38450,38400,36
|
|
20230609,135100,2406176100,38400,38450,38450,38400,277
|
|
20230609,135000,2395535450,38450,38450,38450,38450,76
|
|
20230609,134900,2392613250,38450,38450,38450,38450,59
|
|
20230609,134800,2390344700,38400,38450,38450,38400,32
|
|
20230609,134700,2389114800,38400,38400,38400,38400,7
|
|
20230609,134600,2388846000,38400,38450,38450,38400,28
|
|
20230609,134500,2387770150,38400,38400,38400,38400,41
|
|
20230609,134400,2386195750,38450,38450,38450,38450,45
|
|
20230609,134300,2384465500,38400,38400,38450,38400,64
|
|
20230609,134200,2382007450,38400,38350,38400,38350,123
|
|
20230609,134100,2377285250,38400,38400,38400,38350,62
|
|
20230609,134000,2374904950,38400,38400,38400,38400,102
|
|
20230609,133900,2370988150,38400,38400,38400,38350,13
|
|
20230609,133800,2370489050,38400,38400,38400,38400,43
|
|
20230609,133700,2368837850,38400,38400,38400,38350,21
|
|
20230609,133600,2368031950,38350,38350,38350,38350,15
|
|
20230609,133500,2367456700,38400,38350,38400,38350,47
|
|
20230609,133400,2365652500,38350,38400,38400,38350,33
|
|
20230609,133300,2364386450,38400,38350,38400,38350,82
|
|
20230609,133200,2361241650,38350,38400,38400,38350,27
|
|
20230609,133100,2360205650,38400,38400,38400,38350,19
|
|
20230609,133000,2359476300,38350,38350,38350,38350,51
|
|
20230609,132900,2357520450,38350,38350,38400,38350,113
|
|
20230609,132800,2353186800,38350,38400,38400,38350,45
|
|
20230609,132700,2351459300,38400,38350,38400,38350,80
|
|
20230609,132600,2348391150,38350,38350,38400,38350,251
|
|
20230609,132500,2338760300,38350,38400,38400,38350,13
|
|
20230609,132400,2338261600,38400,38400,38400,38400,285
|
|
20230609,132300,2327317600,38400,38400,38450,38400,212
|
|
20230609,132200,2319176700,38450,38450,38450,38450,0
|
|
20230609,132100,2319176700,38450,38450,38450,38450,46
|
|
20230609,132000,2317408000,38400,38400,38400,38400,5
|
|
20230609,131900,2317216000,38400,38450,38450,38400,42
|
|
20230609,131800,2315601600,38450,38450,38450,38450,42
|
|
20230609,131700,2313986700,38450,38400,38450,38400,6
|
|
20230609,131600,2313756150,38450,38450,38450,38450,43
|
|
20230609,131500,2312102800,38450,38400,38450,38400,113
|
|
20230609,131400,2307761550,38350,38350,38350,38350,18
|
|
20230609,131300,2307071250,38400,38400,38400,38400,35
|
|
20230609,131200,2305727250,38400,38400,38400,38400,177
|
|
20230609,131100,2298930450,38400,38450,38450,38400,34
|
|
20230609,131000,2297623200,38450,38500,38500,38450,41
|
|
20230609,130900,2296045100,38500,38500,38500,38500,12
|
|
20230609,130800,2295583100,38450,38450,38450,38450,10
|
|
20230609,130700,2295198600,38500,38450,38500,38450,9
|
|
20230609,130600,2294852250,38450,38450,38500,38450,209
|
|
20230609,130500,2286815750,38450,38450,38450,38450,29
|
|
20230609,130400,2285700700,38500,38500,38500,38450,40
|
|
20230609,130300,2284161000,38450,38450,38450,38400,48
|
|
20230609,130200,2282316750,38450,38550,38550,38450,466
|
|
20230609,130100,2264360300,38550,38550,38550,38500,64
|
|
20230609,130000,2261894550,38500,38450,38500,38450,523
|
|
20230609,125900,2241759750,38400,38450,38450,38400,65
|
|
20230609,125800,2239261000,38400,38400,38400,38400,50
|
|
20230609,125700,2237341000,38400,38450,38450,38400,20
|
|
20230609,125600,2236572500,38450,38400,38450,38400,93
|
|
20230609,125500,2233001150,38350,38400,38400,38350,11
|
|
20230609,125400,2232578800,38400,38350,38400,38350,37
|
|
20230609,125300,2231158500,38350,38350,38350,38350,302
|
|
20230609,125200,2219576800,38350,38250,38350,38250,8
|
|
20230609,125100,2219270600,38250,38250,38250,38250,219
|
|
20230609,125000,2210893850,38250,38250,38250,38200,158
|
|
20230609,124900,2204850850,38250,38250,38250,38250,150
|
|
20230609,124800,2199113350,38300,38300,38350,38300,240
|
|
20230609,124700,2189920750,38300,38350,38350,38300,132
|
|
20230609,124600,2184858600,38350,38400,38400,38350,13
|
|
20230609,124500,2184359900,38350,38350,38400,38350,34
|
|
20230609,124400,2183055550,38400,38350,38400,38350,4
|
|
20230609,124300,2182902050,38350,38400,38400,38350,220
|
|
20230609,124200,2174462500,38400,38400,38400,38400,12
|
|
20230609,124100,2174001700,38350,38400,38400,38350,91
|
|
20230609,124000,2170511350,38400,38400,38400,38400,40
|
|
20230609,123900,2168975350,38400,38400,38400,38400,31
|
|
20230609,123800,2167784950,38350,38300,38350,38300,221
|
|
20230609,123700,2159309700,38300,38300,38300,38300,3
|
|
20230609,123600,2159194800,38350,38350,38350,38350,43
|
|
20230609,123500,2157545750,38300,38300,38300,38300,13
|
|
20230609,123400,2157047850,38300,38300,38350,38300,86
|
|
20230609,123300,2153753900,38300,38350,38350,38300,72
|
|
20230609,123200,2150994200,38350,38350,38350,38300,22
|
|
20230609,123100,2150151000,38350,38350,38350,38350,36
|
|
20230609,123000,2148770400,38350,38350,38350,38350,45
|
|
20230609,122900,2147044650,38350,38300,38350,38300,38
|
|
20230609,122800,2145588750,38300,38350,38350,38300,43
|
|
20230609,122700,2143941700,38350,38350,38350,38350,39
|
|
20230609,122600,2142446050,38350,38400,38400,38350,61
|
|
20230609,122500,2140106350,38350,38350,38350,38350,1
|
|
20230609,122400,2140068000,38350,38400,38400,38350,40
|
|
20230609,122300,2138532250,38400,38400,38400,38400,9
|
|
20230609,122200,2138186650,38400,38400,38400,38300,110
|
|
20230609,122100,2133971700,38350,38300,38350,38300,261
|
|
20230609,122000,2123971000,38300,38350,38350,38300,18
|
|
20230609,121900,2123281000,38350,38350,38350,38350,136
|
|
20230609,121800,2118065400,38350,38350,38400,38350,91
|
|
20230609,121700,2114575300,38350,38400,38400,38350,118
|
|
20230609,121600,2110044600,38400,38450,38450,38400,39
|
|
20230609,121500,2108545200,38450,38450,38450,38450,0
|
|
20230609,121400,2108545200,38450,38450,38450,38450,78
|
|
20230609,121300,2105546100,38500,38500,38500,38500,55
|
|
20230609,121200,2103428600,38500,38500,38500,38500,0
|
|
20230609,121100,2103428600,38500,38500,38500,38500,11
|
|
20230609,121000,2103005100,38450,38450,38450,38450,130
|
|
20230609,120900,2098006600,38450,38450,38450,38450,18
|
|
20230609,120800,2097314500,38450,38450,38500,38450,115
|
|
20230609,120700,2092892300,38500,38450,38500,38450,13
|
|
20230609,120600,2092392300,38450,38500,38500,38450,60
|
|
20230609,120500,2090082800,38500,38450,38500,38450,22
|
|
20230609,120400,2089236350,38500,38450,38500,38450,81
|
|
20230609,120300,2086118850,38450,38450,38500,38450,83
|
|
20230609,120200,2082927350,38500,38500,38500,38500,12
|
|
20230609,120100,2082465350,38450,38450,38450,38450,66
|
|
20230609,120000,2079927650,38450,38450,38450,38450,118
|
|
20230609,115900,2075390550,38450,38500,38500,38450,353
|
|
20230609,115800,2061817100,38450,38450,38450,38450,103
|
|
20230609,115700,2057856750,38450,38500,38500,38450,96
|
|
20230609,115600,2054160800,38550,38500,38550,38500,23
|
|
20230609,115500,2053274850,38500,38600,38600,38450,548
|
|
20230609,115400,2032175500,38550,38550,38550,38550,200
|
|
20230609,115300,2024465500,38600,38600,38650,38600,68
|
|
20230609,115200,2021839600,38600,38600,38600,38600,47
|
|
20230609,115100,2020025400,38650,38600,38650,38600,35
|
|
20230609,115000,2018674300,38600,38600,38650,38600,27
|
|
20230609,114900,2017631650,38600,38600,38600,38550,28
|
|
20230609,114800,2016551250,38600,38550,38600,38550,35
|
|
20230609,114700,2015200750,38650,38650,38650,38600,48
|
|
20230609,114600,2013345750,38600,38600,38600,38600,5
|
|
20230609,114500,2013152750,38650,38600,38650,38600,97
|
|
20230609,114400,2009408250,38600,38650,38700,38600,88
|
|
20230609,114300,2006006900,38650,38650,38650,38650,64
|
|
20230609,114200,2003533300,38600,38600,38600,38600,19
|
|
20230609,114100,2002799900,38600,38650,38650,38600,22
|
|
20230609,114000,2001950100,38600,38600,38600,38600,102
|
|
20230609,113900,1998012900,38650,38650,38650,38650,36
|
|
20230609,113800,1996621500,38650,38650,38650,38650,11
|
|
20230609,113700,1996196350,38650,38650,38650,38650,147
|
|
20230609,113600,1990514800,38650,38650,38650,38650,54
|
|
20230609,113500,1988427700,38650,38650,38650,38650,13
|
|
20230609,113400,1987925250,38650,38650,38650,38650,74
|
|
20230609,113300,1985065150,38650,38650,38750,38650,40
|
|
20230609,113200,1983517300,38700,38700,38700,38700,9
|
|
20230609,113100,1983169000,38700,38700,38700,38700,3
|
|
20230609,113000,1983052900,38700,38700,38750,38700,77
|
|
20230609,112900,1980072650,38700,38750,38800,38650,222
|
|
20230609,112800,1971476600,38750,38750,38750,38750,166
|
|
20230609,112700,1965044100,38700,38650,38700,38650,448
|
|
20230609,112600,1947715900,38650,38600,38650,38600,245
|
|
20230609,112500,1938258750,38600,38600,38600,38600,42
|
|
20230609,112400,1936637550,38600,38550,38600,38550,590
|
|
20230609,112300,1913892900,38550,38500,38550,38500,11
|
|
20230609,112200,1913469350,38550,38550,38550,38500,454
|
|
20230609,112100,1895972900,38550,38550,38550,38550,420
|
|
20230609,112000,1879781900,38550,38600,38600,38500,671
|
|
20230609,111900,1853936400,38650,38600,38650,38600,82
|
|
20230609,111800,1850770750,38650,38600,38650,38600,113
|
|
20230609,111700,1846408050,38600,38650,38650,38600,252
|
|
20230609,111600,1836679800,38650,38600,38650,38600,120
|
|
20230609,111500,1832047200,38600,38650,38650,38600,256
|
|
20230609,111400,1822155900,38700,38700,38700,38700,182
|
|
20230609,111300,1815112500,38700,38700,38700,38700,370
|
|
20230609,111200,1800793500,38700,38750,38750,38700,464
|
|
20230609,111100,1782816550,38800,38800,38800,38800,7
|
|
20230609,111000,1782544950,38800,38850,38850,38750,332
|
|
20230609,110900,1769663350,38850,38850,38850,38800,69
|
|
20230609,110800,1766985750,38850,38800,38850,38800,78
|
|
20230609,110700,1763959200,38800,38800,38800,38800,358
|
|
20230609,110600,1750068800,38850,38850,38850,38850,96
|
|
20230609,110500,1746339200,38850,38800,38850,38800,250
|
|
20230609,110400,1736627200,38850,38850,38850,38850,24
|
|
20230609,110300,1735694800,38850,38850,38900,38850,391
|
|
20230609,110200,1720501950,38800,38750,38800,38750,205
|
|
20230609,110100,1712555450,38750,38800,38800,38750,161
|
|
20230609,110000,1706312400,38800,38850,38850,38800,414
|
|
20230609,105900,1690232550,38800,38800,38800,38800,1163
|
|
20230609,105800,1645108150,38750,38700,38750,38650,1345
|
|
20230609,105700,1593041100,38650,38700,38700,38650,150
|
|
20230609,105600,1587236600,38700,38700,38700,38700,38
|
|
20230609,105500,1585766000,38700,38700,38700,38650,386
|
|
20230609,105400,1570843550,38700,38600,38700,38600,113
|
|
20230609,105300,1566476550,38650,38700,38700,38600,134
|
|
20230609,105200,1561299450,38700,38700,38700,38650,55
|
|
20230609,105100,1559171200,38650,38650,38650,38600,79
|
|
20230609,105000,1556118150,38600,38650,38650,38600,133
|
|
20230609,104900,1550977800,38550,38550,38550,38550,11
|
|
20230609,104800,1550553750,38600,38600,38600,38600,97
|
|
20230609,104700,1546809550,38600,38600,38600,38600,231
|
|
20230609,104600,1537892950,38600,38550,38600,38550,419
|
|
20230609,104500,1521719600,38600,38550,38600,38550,25
|
|
20230609,104400,1520755700,38550,38550,38550,38550,127
|
|
20230609,104300,1515859850,38600,38600,38600,38550,29
|
|
20230609,104200,1514741350,38550,38550,38550,38550,209
|
|
20230609,104100,1506684400,38550,38500,38550,38500,327
|
|
20230609,104000,1494083550,38500,38550,38550,38500,20
|
|
20230609,103900,1493313100,38550,38500,38550,38500,208
|
|
20230609,103800,1485305000,38550,38550,38550,38550,0
|
|
20230609,103700,1485305000,38550,38600,38600,38550,24
|
|
20230609,103600,1484379650,38600,38550,38600,38550,87
|
|
20230609,103500,1481023600,38650,38600,38700,38600,862
|
|
20230609,103400,1447708650,38600,38600,38650,38600,161
|
|
20230609,103300,1441493600,38600,38550,38600,38550,292
|
|
20230609,103200,1430223100,38550,38650,38650,38550,93
|
|
20230609,103100,1426634100,38700,38650,38700,38650,188
|
|
20230609,103000,1419361950,38650,38600,38650,38550,124
|
|
20230609,102900,1414580400,38550,38500,38600,38500,57
|
|
20230609,102800,1412383350,38450,38550,38550,38450,369
|
|
20230609,102700,1398188900,38500,38500,38550,38450,339
|
|
20230609,102600,1385137850,38450,38450,38500,38450,436
|
|
20230609,102500,1368373600,38450,38250,38450,38250,822
|
|
20230609,102400,1336842150,38300,38250,38300,38250,67
|
|
20230609,102300,1334278850,38250,38250,38250,38250,59
|
|
20230609,102200,1332022100,38250,38250,38250,38200,21
|
|
20230609,102100,1331219450,38250,38250,38250,38200,58
|
|
20230609,102000,1329001000,38200,38200,38200,38200,5
|
|
20230609,101900,1328810000,38200,38200,38200,38200,46
|
|
20230609,101800,1327052800,38250,38250,38250,38200,26
|
|
20230609,101700,1326058750,38250,38250,38250,38200,571
|
|
20230609,101600,1304243500,38200,38200,38200,38200,412
|
|
20230609,101500,1288505100,38250,38250,38300,38250,222
|
|
20230609,101400,1280012950,38250,38300,38300,38250,64
|
|
20230609,101300,1277563300,38300,38300,38300,38250,212
|
|
20230609,101200,1269445350,38350,38350,38350,38350,115
|
|
20230609,101100,1265035100,38300,38250,38300,38250,70
|
|
20230609,101000,1262355050,38250,38300,38300,38250,35
|
|
20230609,100900,1261016050,38300,38300,38300,38300,266
|
|
20230609,100800,1250828250,38300,38300,38300,38300,22
|
|
20230609,100700,1249985650,38300,38250,38300,38250,6
|
|
20230609,100600,1249755950,38250,38200,38250,38200,191
|
|
20230609,100500,1242452300,38200,38200,38200,38200,137
|
|
20230609,100400,1237218900,38200,38250,38250,38200,35
|
|
20230609,100300,1235881650,38250,38250,38250,38250,12
|
|
20230609,100200,1235422650,38300,38300,38300,38200,153
|
|
20230609,100100,1229564600,38350,38550,38550,38350,103
|
|
20230609,100000,1225609350,38450,38350,38450,38350,728
|
|
20230609,095900,1197629200,38350,38250,38350,38250,264
|
|
20230609,095800,1187514900,38200,38150,38200,38150,294
|
|
20230609,095700,1176288350,38150,38150,38150,38100,89
|
|
20230609,095600,1172893450,38100,38050,38100,38050,413
|
|
20230609,095500,1157163100,38050,38050,38050,38050,10
|
|
20230609,095400,1156782600,38100,38050,38100,38050,34
|
|
20230609,095300,1155488350,38050,38100,38100,38050,5
|
|
20230609,095200,1155298050,38100,38100,38100,38050,288
|
|
20230609,095100,1144326550,38150,38100,38150,38100,21
|
|
20230609,095000,1143525450,38100,38150,38150,38100,175
|
|
20230609,094900,1136854200,38150,38100,38150,38100,181
|
|
20230609,094800,1129951350,38150,38150,38150,38150,32
|
|
20230609,094700,1128730550,38150,38200,38200,38150,50
|
|
20230609,094600,1126822850,38250,38250,38250,38250,1
|
|
20230609,094500,1126784600,38100,38100,38100,38100,102
|
|
20230609,094400,1122898400,38000,38100,38100,38000,6
|
|
20230609,094300,1122670300,38000,38000,38150,38000,7
|
|
20230609,094200,1122404000,37950,38350,38350,37950,1209
|
|
20230609,094100,1076383050,38400,38350,38400,38250,550
|
|
20230609,094000,1055324350,38350,38150,38750,38150,827
|
|
20230609,093900,1023483650,38050,38100,38100,38050,24
|
|
20230609,093800,1022569700,38100,38000,38100,38000,103
|
|
20230609,093700,1018655400,38000,38000,38050,38000,413
|
|
20230609,093600,1002958500,37950,37950,38000,37950,369
|
|
20230609,093500,988945350,37900,37950,37950,37900,23
|
|
20230609,093400,988073600,37900,37950,37950,37900,1023
|
|
20230609,093300,949265200,37950,38000,38000,37950,44
|
|
20230609,093200,947594050,37950,37900,37950,37900,122
|
|
20230609,093100,942964200,37950,37850,37950,37850,41
|
|
20230609,093000,941411200,37850,37850,37850,37800,426
|
|
20230609,092900,925297400,37850,37850,37950,37800,790
|
|
20230609,092800,895412050,37850,37850,37900,37850,470
|
|
20230609,092700,877621550,37850,37850,37900,37800,361
|
|
20230609,092600,863957850,37850,37900,37900,37850,895
|
|
20230609,092500,830064350,38000,37900,38000,37900,692
|
|
20230609,092400,803822750,38000,38000,38000,37850,62
|
|
20230609,092300,801468850,38000,37850,38000,37800,423
|
|
20230609,092200,785458050,37850,37950,38000,37850,142
|
|
20230609,092100,780079900,37950,37950,38000,37900,115
|
|
20230609,092000,775715400,37950,37850,37950,37800,752
|
|
20230609,091900,747215900,37850,38000,38000,37850,710
|
|
20230609,091800,720288900,37950,38000,38000,37950,170
|
|
20230609,091700,713834300,38000,38000,38000,38000,429
|
|
20230609,091600,697532300,38000,38000,38100,38000,1401
|
|
20230609,091500,644243500,38050,38200,38200,38050,468
|
|
20230609,091400,626403750,38200,38250,38250,38200,396
|
|
20230609,091300,611264050,38150,38550,38550,38150,2294
|
|
20230609,091200,523186900,38450,38500,38500,38450,286
|
|
20230609,091100,512188000,38500,38500,38500,38450,998
|
|
20230609,091000,473765850,38500,38650,38700,38500,2147
|
|
20230609,090900,390916950,38700,38950,38950,38700,1288
|
|
20230609,090800,340975350,38900,38900,39000,38850,579
|
|
20230609,090700,318430200,39000,39050,39100,39000,311
|
|
20230609,090600,306291850,39050,39000,39050,38900,334
|
|
20230609,090500,293265300,39000,39200,39350,39000,2690
|
|
20230609,090400,187703200,39200,38850,39200,38850,1351
|
|
20230609,090300,134979800,38850,38850,38850,38800,368
|
|
20230609,090200,120698400,38900,38700,38900,38700,1433
|
|
20230609,090100,65131500,38700,38800,38850,38700,554
|
|
20230609,090000,43630650,38700,38900,38950,38700,1121
|