793 lines
42 KiB
CSV
793 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230609,221000,29535294400,23600,23600,23600,23600,8521
|
|
20230609,220900,29535294400,23600,23600,23600,23600,0
|
|
20230609,220800,29535294400,23600,23600,23600,23600,0
|
|
20230609,220700,29535294400,23600,23600,23600,23600,0
|
|
20230609,220600,29535294400,23600,23600,23600,23600,0
|
|
20230609,220500,29535294400,23600,23600,23600,23600,0
|
|
20230609,220400,29535294400,23600,23600,23600,23600,0
|
|
20230609,220300,29535294400,23600,23600,23600,23600,0
|
|
20230609,220200,29535294400,23600,23600,23600,23600,0
|
|
20230609,220100,29535294400,23600,23600,23600,23600,0
|
|
20230609,220000,29535294400,23600,23600,23600,23600,0
|
|
20230609,215900,29535294400,23600,23600,23600,23600,0
|
|
20230609,215800,29535294400,23600,23600,23600,23600,0
|
|
20230609,215700,29535294400,23600,23600,23600,23600,0
|
|
20230609,215600,29535294400,23600,23600,23600,23600,0
|
|
20230609,215500,29535294400,23600,23600,23600,23600,0
|
|
20230609,215400,29535294400,23600,23600,23600,23600,0
|
|
20230609,215300,29535294400,23600,23600,23600,23600,0
|
|
20230609,215200,29535294400,23600,23600,23600,23600,0
|
|
20230609,215100,29535294400,23600,23600,23600,23600,0
|
|
20230609,215000,29535294400,23600,23600,23600,23600,0
|
|
20230609,214900,29535294400,23600,23600,23600,23600,0
|
|
20230609,214800,29535294400,23600,23600,23600,23600,0
|
|
20230609,214700,29535294400,23600,23600,23600,23600,0
|
|
20230609,214600,29535294400,23600,23600,23600,23600,0
|
|
20230609,214500,29535294400,23600,23600,23600,23600,0
|
|
20230609,214400,29535294400,23600,23600,23600,23600,0
|
|
20230609,214300,29535294400,23600,23600,23600,23600,0
|
|
20230609,214200,29535294400,23600,23600,23600,23600,0
|
|
20230609,214100,29535294400,23600,23600,23600,23600,0
|
|
20230609,214000,29535294400,23600,23600,23600,23600,8521
|
|
20230609,213900,29535294400,23600,23600,23600,23600,0
|
|
20230609,213800,29535294400,23600,23600,23600,23600,0
|
|
20230609,213700,29535294400,23600,23600,23600,23600,0
|
|
20230609,213600,29535294400,23600,23600,23600,23600,0
|
|
20230609,213500,29535294400,23600,23600,23600,23600,0
|
|
20230609,213400,29535294400,23600,23600,23600,23600,0
|
|
20230609,213300,29535294400,23600,23600,23600,23600,0
|
|
20230609,213200,29535294400,23600,23600,23600,23600,0
|
|
20230609,213100,29535294400,23600,23600,23600,23600,0
|
|
20230609,213000,29535294400,23600,23600,23600,23600,0
|
|
20230609,212900,29535294400,23600,23600,23600,23600,0
|
|
20230609,212800,29535294400,23600,23600,23600,23600,0
|
|
20230609,212700,29535294400,23600,23600,23600,23600,0
|
|
20230609,212600,29535294400,23600,23600,23600,23600,0
|
|
20230609,212500,29535294400,23600,23600,23600,23600,0
|
|
20230609,212400,29535294400,23600,23600,23600,23600,0
|
|
20230609,212300,29535294400,23600,23600,23600,23600,0
|
|
20230609,212200,29535294400,23600,23600,23600,23600,0
|
|
20230609,212100,29535294400,23600,23600,23600,23600,0
|
|
20230609,212000,29535294400,23600,23600,23600,23600,0
|
|
20230609,211900,29535294400,23600,23600,23600,23600,0
|
|
20230609,211800,29535294400,23600,23600,23600,23600,0
|
|
20230609,211700,29535294400,23600,23600,23600,23600,0
|
|
20230609,211600,29535294400,23600,23600,23600,23600,0
|
|
20230609,211500,29535294400,23600,23600,23600,23600,0
|
|
20230609,211400,29535294400,23600,23600,23600,23600,0
|
|
20230609,211300,29535294400,23600,23600,23600,23600,0
|
|
20230609,211200,29535294400,23600,23600,23600,23600,0
|
|
20230609,211100,29535294400,23600,23600,23600,23600,0
|
|
20230609,211000,29535294400,23600,23600,23600,23600,8521
|
|
20230609,210900,29535294400,23600,23600,23600,23600,0
|
|
20230609,210800,29535294400,23600,23600,23600,23600,0
|
|
20230609,210700,29535294400,23600,23600,23600,23600,0
|
|
20230609,210600,29535294400,23600,23600,23600,23600,0
|
|
20230609,210500,29535294400,23600,23600,23600,23600,0
|
|
20230609,210400,29535294400,23600,23600,23600,23600,0
|
|
20230609,210300,29535294400,23600,23600,23600,23600,0
|
|
20230609,210200,29535294400,23600,23600,23600,23600,0
|
|
20230609,210100,29535294400,23600,23600,23600,23600,0
|
|
20230609,210000,29535294400,23600,23600,23600,23600,0
|
|
20230609,205900,29535294400,23600,23600,23600,23600,0
|
|
20230609,205800,29535294400,23600,23600,23600,23600,0
|
|
20230609,205700,29535294400,23600,23600,23600,23600,0
|
|
20230609,205600,29535294400,23600,23600,23600,23600,0
|
|
20230609,205500,29535294400,23600,23600,23600,23600,0
|
|
20230609,205400,29535294400,23600,23600,23600,23600,0
|
|
20230609,205300,29535294400,23600,23600,23600,23600,0
|
|
20230609,205200,29535294400,23600,23600,23600,23600,0
|
|
20230609,205100,29535294400,23600,23600,23600,23600,0
|
|
20230609,205000,29535294400,23600,23600,23600,23600,0
|
|
20230609,204900,29535294400,23600,23600,23600,23600,0
|
|
20230609,204800,29535294400,23600,23600,23600,23600,0
|
|
20230609,204700,29535294400,23600,23600,23600,23600,0
|
|
20230609,204600,29535294400,23600,23600,23600,23600,0
|
|
20230609,204500,29535294400,23600,23600,23600,23600,0
|
|
20230609,204400,29535294400,23600,23600,23600,23600,0
|
|
20230609,204300,29535294400,23600,23600,23600,23600,0
|
|
20230609,204200,29535294400,23600,23600,23600,23600,0
|
|
20230609,204100,29535294400,23600,23600,23600,23600,0
|
|
20230609,204000,29535294400,23600,23600,23600,23600,8521
|
|
20230609,203900,29535294400,23600,23600,23600,23600,0
|
|
20230609,203800,29535294400,23600,23600,23600,23600,0
|
|
20230609,203700,29535294400,23600,23600,23600,23600,0
|
|
20230609,203600,29535294400,23600,23600,23600,23600,0
|
|
20230609,203500,29535294400,23600,23600,23600,23600,0
|
|
20230609,203400,29535294400,23600,23600,23600,23600,0
|
|
20230609,203300,29535294400,23600,23600,23600,23600,0
|
|
20230609,203200,29535294400,23600,23600,23600,23600,0
|
|
20230609,203100,29535294400,23600,23600,23600,23600,0
|
|
20230609,203000,29535294400,23600,23600,23600,23600,0
|
|
20230609,202900,29535294400,23600,23600,23600,23600,0
|
|
20230609,202800,29535294400,23600,23600,23600,23600,0
|
|
20230609,202700,29535294400,23600,23600,23600,23600,0
|
|
20230609,202600,29535294400,23600,23600,23600,23600,0
|
|
20230609,202500,29535294400,23600,23600,23600,23600,0
|
|
20230609,202400,29535294400,23600,23600,23600,23600,0
|
|
20230609,202300,29535294400,23600,23600,23600,23600,0
|
|
20230609,202200,29535294400,23600,23600,23600,23600,0
|
|
20230609,202100,29535294400,23600,23600,23600,23600,0
|
|
20230609,202000,29535294400,23600,23600,23600,23600,0
|
|
20230609,201900,29535294400,23600,23600,23600,23600,0
|
|
20230609,201800,29535294400,23600,23600,23600,23600,0
|
|
20230609,201700,29535294400,23600,23600,23600,23600,0
|
|
20230609,201600,29535294400,23600,23600,23600,23600,0
|
|
20230609,201500,29535294400,23600,23600,23600,23600,0
|
|
20230609,201400,29535294400,23600,23600,23600,23600,0
|
|
20230609,201300,29535294400,23600,23600,23600,23600,0
|
|
20230609,201200,29535294400,23600,23600,23600,23600,0
|
|
20230609,201100,29535294400,23600,23600,23600,23600,0
|
|
20230609,201000,29535294400,23600,23600,23600,23600,8521
|
|
20230609,200900,29535294400,23600,23600,23600,23600,0
|
|
20230609,200800,29535294400,23600,23600,23600,23600,0
|
|
20230609,200700,29535294400,23600,23600,23600,23600,0
|
|
20230609,200600,29535294400,23600,23600,23600,23600,0
|
|
20230609,200500,29535294400,23600,23600,23600,23600,0
|
|
20230609,200400,29535294400,23600,23600,23600,23600,0
|
|
20230609,200300,29535294400,23600,23600,23600,23600,0
|
|
20230609,200200,29535294400,23600,23600,23600,23600,0
|
|
20230609,200100,29535294400,23600,23600,23600,23600,0
|
|
20230609,200000,29535294400,23600,23600,23600,23600,0
|
|
20230609,195900,29535294400,23600,23600,23600,23600,0
|
|
20230609,195800,29535294400,23600,23600,23600,23600,0
|
|
20230609,195700,29535294400,23600,23600,23600,23600,0
|
|
20230609,195600,29535294400,23600,23600,23600,23600,0
|
|
20230609,195500,29535294400,23600,23600,23600,23600,0
|
|
20230609,195400,29535294400,23600,23600,23600,23600,0
|
|
20230609,195300,29535294400,23600,23600,23600,23600,0
|
|
20230609,195200,29535294400,23600,23600,23600,23600,0
|
|
20230609,195100,29535294400,23600,23600,23600,23600,0
|
|
20230609,195000,29535294400,23600,23600,23600,23600,0
|
|
20230609,194900,29535294400,23600,23600,23600,23600,0
|
|
20230609,194800,29535294400,23600,23600,23600,23600,0
|
|
20230609,194700,29535294400,23600,23600,23600,23600,0
|
|
20230609,194600,29535294400,23600,23600,23600,23600,0
|
|
20230609,194500,29535294400,23600,23600,23600,23600,0
|
|
20230609,194400,29535294400,23600,23600,23600,23600,0
|
|
20230609,194300,29535294400,23600,23600,23600,23600,0
|
|
20230609,194200,29535294400,23600,23600,23600,23600,0
|
|
20230609,194100,29535294400,23600,23600,23600,23600,0
|
|
20230609,194000,29535294400,23600,23600,23600,23600,8521
|
|
20230609,193900,29535294400,23600,23600,23600,23600,0
|
|
20230609,193800,29535294400,23600,23600,23600,23600,0
|
|
20230609,193700,29535294400,23600,23600,23600,23600,0
|
|
20230609,193600,29535294400,23600,23600,23600,23600,0
|
|
20230609,193500,29535294400,23600,23600,23600,23600,0
|
|
20230609,193400,29535294400,23600,23600,23600,23600,0
|
|
20230609,193300,29535294400,23600,23600,23600,23600,0
|
|
20230609,193200,29535294400,23600,23600,23600,23600,0
|
|
20230609,193100,29535294400,23600,23600,23600,23600,0
|
|
20230609,193000,29535294400,23600,23600,23600,23600,0
|
|
20230609,192900,29535294400,23600,23600,23600,23600,0
|
|
20230609,192800,29535294400,23600,23600,23600,23600,0
|
|
20230609,192700,29535294400,23600,23600,23600,23600,0
|
|
20230609,192600,29535294400,23600,23600,23600,23600,0
|
|
20230609,192500,29535294400,23600,23600,23600,23600,0
|
|
20230609,192400,29535294400,23600,23600,23600,23600,0
|
|
20230609,192300,29535294400,23600,23600,23600,23600,0
|
|
20230609,192200,29535294400,23600,23600,23600,23600,0
|
|
20230609,192100,29535294400,23600,23600,23600,23600,0
|
|
20230609,192000,29535294400,23600,23600,23600,23600,0
|
|
20230609,191900,29535294400,23600,23600,23600,23600,0
|
|
20230609,191800,29535294400,23600,23600,23600,23600,0
|
|
20230609,191700,29535294400,23600,23600,23600,23600,0
|
|
20230609,191600,29535294400,23600,23600,23600,23600,0
|
|
20230609,191500,29535294400,23600,23600,23600,23600,0
|
|
20230609,191400,29535294400,23600,23600,23600,23600,0
|
|
20230609,191300,29535294400,23600,23600,23600,23600,0
|
|
20230609,191200,29535294400,23600,23600,23600,23600,0
|
|
20230609,191100,29535294400,23600,23600,23600,23600,0
|
|
20230609,191000,29535294400,23600,23600,23600,23600,8521
|
|
20230609,190900,29535294400,23600,23600,23600,23600,0
|
|
20230609,190800,29535294400,23600,23600,23600,23600,0
|
|
20230609,190700,29535294400,23600,23600,23600,23600,0
|
|
20230609,190600,29535294400,23600,23600,23600,23600,0
|
|
20230609,190500,29535294400,23600,23600,23600,23600,0
|
|
20230609,190400,29535294400,23600,23600,23600,23600,0
|
|
20230609,190300,29535294400,23600,23600,23600,23600,0
|
|
20230609,190200,29535294400,23600,23600,23600,23600,0
|
|
20230609,190100,29535294400,23600,23600,23600,23600,0
|
|
20230609,190000,29535294400,23600,23600,23600,23600,0
|
|
20230609,185900,29535294400,23600,23600,23600,23600,0
|
|
20230609,185800,29535294400,23600,23600,23600,23600,0
|
|
20230609,185700,29535294400,23600,23600,23600,23600,0
|
|
20230609,185600,29535294400,23600,23600,23600,23600,0
|
|
20230609,185500,29535294400,23600,23600,23600,23600,0
|
|
20230609,185400,29535294400,23600,23600,23600,23600,0
|
|
20230609,185300,29535294400,23600,23600,23600,23600,0
|
|
20230609,185200,29535294400,23600,23600,23600,23600,0
|
|
20230609,185100,29535294400,23600,23600,23600,23600,0
|
|
20230609,185000,29535294400,23600,23600,23600,23600,0
|
|
20230609,184900,29535294400,23600,23600,23600,23600,0
|
|
20230609,184800,29535294400,23600,23600,23600,23600,0
|
|
20230609,184700,29535294400,23600,23600,23600,23600,0
|
|
20230609,184600,29535294400,23600,23600,23600,23600,0
|
|
20230609,184500,29535294400,23600,23600,23600,23600,0
|
|
20230609,184400,29535294400,23600,23600,23600,23600,0
|
|
20230609,184300,29535294400,23600,23600,23600,23600,0
|
|
20230609,184200,29535294400,23600,23600,23600,23600,0
|
|
20230609,184100,29535294400,23600,23600,23600,23600,0
|
|
20230609,184000,29535294400,23600,23600,23600,23600,8521
|
|
20230609,183900,29535294400,23600,23600,23600,23600,0
|
|
20230609,183800,29535294400,23600,23600,23600,23600,0
|
|
20230609,183700,29535294400,23600,23600,23600,23600,0
|
|
20230609,183600,29535294400,23600,23600,23600,23600,0
|
|
20230609,183500,29535294400,23600,23600,23600,23600,0
|
|
20230609,183400,29535294400,23600,23600,23600,23600,0
|
|
20230609,183300,29535294400,23600,23600,23600,23600,0
|
|
20230609,183200,29535294400,23600,23600,23600,23600,0
|
|
20230609,183100,29535294400,23600,23600,23600,23600,0
|
|
20230609,183000,29535294400,23600,23600,23600,23600,0
|
|
20230609,182900,29535294400,23600,23600,23600,23600,0
|
|
20230609,182800,29535294400,23600,23600,23600,23600,0
|
|
20230609,182700,29535294400,23600,23600,23600,23600,0
|
|
20230609,182600,29535294400,23600,23600,23600,23600,0
|
|
20230609,182500,29535294400,23600,23600,23600,23600,0
|
|
20230609,182400,29535294400,23600,23600,23600,23600,0
|
|
20230609,182300,29535294400,23600,23600,23600,23600,0
|
|
20230609,182200,29535294400,23600,23600,23600,23600,0
|
|
20230609,182100,29535294400,23600,23600,23600,23600,0
|
|
20230609,182000,29535294400,23600,23600,23600,23600,0
|
|
20230609,181900,29535294400,23600,23600,23600,23600,0
|
|
20230609,181800,29535294400,23600,23600,23600,23600,0
|
|
20230609,181700,29535294400,23600,23600,23600,23600,0
|
|
20230609,181600,29535294400,23600,23600,23600,23600,0
|
|
20230609,181500,29535294400,23600,23600,23600,23600,0
|
|
20230609,181400,29535294400,23600,23600,23600,23600,0
|
|
20230609,181300,29535294400,23600,23600,23600,23600,0
|
|
20230609,181200,29535294400,23600,23600,23600,23600,0
|
|
20230609,181100,29535294400,23600,23600,23600,23600,0
|
|
20230609,181000,29535294400,23600,23600,23600,23600,8521
|
|
20230609,180900,29535294400,23600,23600,23600,23600,0
|
|
20230609,180800,29535294400,23600,23600,23600,23600,0
|
|
20230609,180700,29535294400,23600,23600,23600,23600,0
|
|
20230609,180600,29535294400,23600,23600,23600,23600,0
|
|
20230609,180500,29535294400,23600,23600,23600,23600,0
|
|
20230609,180400,29535294400,23600,23600,23600,23600,0
|
|
20230609,180300,29535294400,23600,23600,23600,23600,0
|
|
20230609,180200,29535294400,23600,23600,23600,23600,0
|
|
20230609,180100,29535294400,23600,23600,23600,23600,0
|
|
20230609,180000,29535294400,23600,23600,23600,23600,0
|
|
20230609,175900,29535294400,23600,23600,23600,23600,0
|
|
20230609,175800,29535294400,23600,23600,23600,23600,0
|
|
20230609,175700,29535294400,23600,23600,23600,23600,0
|
|
20230609,175600,29535294400,23600,23600,23600,23600,0
|
|
20230609,175500,29535294400,23600,23600,23600,23600,0
|
|
20230609,175400,29535294400,23600,23600,23600,23600,0
|
|
20230609,175300,29535294400,23600,23600,23600,23600,0
|
|
20230609,175200,29535294400,23600,23600,23600,23600,0
|
|
20230609,175100,29535294400,23600,23600,23600,23600,0
|
|
20230609,175000,29535294400,23600,23600,23600,23600,0
|
|
20230609,174900,29535294400,23600,23600,23600,23600,0
|
|
20230609,174800,29535294400,23600,23600,23600,23600,0
|
|
20230609,174700,29535294400,23600,23600,23600,23600,0
|
|
20230609,174600,29535294400,23600,23600,23600,23600,0
|
|
20230609,174500,29535294400,23600,23600,23600,23600,0
|
|
20230609,174400,29535294400,23600,23600,23600,23600,0
|
|
20230609,174300,29535294400,23600,23600,23600,23600,0
|
|
20230609,174200,29535294400,23600,23600,23600,23600,0
|
|
20230609,174100,29535294400,23600,23600,23600,23600,0
|
|
20230609,174000,29535294400,23600,23600,23600,23600,8521
|
|
20230609,173900,29535294400,23600,23600,23600,23600,0
|
|
20230609,173800,29535294400,23600,23600,23600,23600,0
|
|
20230609,173700,29535294400,23600,23600,23600,23600,0
|
|
20230609,173600,29535294400,23600,23600,23600,23600,0
|
|
20230609,173500,29535294400,23600,23600,23600,23600,0
|
|
20230609,173400,29535294400,23600,23600,23600,23600,0
|
|
20230609,173300,29535294400,23600,23600,23600,23600,0
|
|
20230609,173200,29535294400,23600,23600,23600,23600,0
|
|
20230609,173100,29535294400,23600,23600,23600,23600,0
|
|
20230609,173000,29535294400,23600,23600,23600,23600,0
|
|
20230609,172900,29535294400,23600,23600,23600,23600,0
|
|
20230609,172800,29535294400,23600,23600,23600,23600,0
|
|
20230609,172700,29535294400,23600,23600,23600,23600,0
|
|
20230609,172600,29535294400,23600,23600,23600,23600,0
|
|
20230609,172500,29535294400,23600,23600,23600,23600,0
|
|
20230609,172400,29535294400,23600,23600,23600,23600,0
|
|
20230609,172300,29535294400,23600,23600,23600,23600,0
|
|
20230609,172200,29535294400,23600,23600,23600,23600,0
|
|
20230609,172100,29535294400,23600,23600,23600,23600,0
|
|
20230609,172000,29535294400,23600,23600,23600,23600,0
|
|
20230609,171900,29535294400,23600,23600,23600,23600,0
|
|
20230609,171800,29535294400,23600,23600,23600,23600,0
|
|
20230609,171700,29535294400,23600,23600,23600,23600,0
|
|
20230609,171600,29535294400,23600,23600,23600,23600,0
|
|
20230609,171500,29535294400,23600,23600,23600,23600,0
|
|
20230609,171400,29535294400,23600,23600,23600,23600,0
|
|
20230609,171300,29535294400,23600,23600,23600,23600,0
|
|
20230609,171200,29535294400,23600,23600,23600,23600,0
|
|
20230609,171100,29535294400,23600,23600,23600,23600,0
|
|
20230609,171000,29535294400,23600,23600,23600,23600,8521
|
|
20230609,170900,29535294400,23600,23600,23600,23600,0
|
|
20230609,170800,29535294400,23600,23600,23600,23600,0
|
|
20230609,170700,29535294400,23600,23600,23600,23600,0
|
|
20230609,170600,29535294400,23600,23600,23600,23600,0
|
|
20230609,170500,29535294400,23600,23600,23600,23600,0
|
|
20230609,170400,29535294400,23600,23600,23600,23600,0
|
|
20230609,170300,29535294400,23600,23600,23600,23600,0
|
|
20230609,170200,29535294400,23600,23600,23600,23600,0
|
|
20230609,170100,29535294400,23600,23600,23600,23600,0
|
|
20230609,170000,29535294400,23600,23600,23600,23600,0
|
|
20230609,165900,29535294400,23600,23600,23600,23600,0
|
|
20230609,165800,29535294400,23600,23600,23600,23600,0
|
|
20230609,165700,29535294400,23600,23600,23600,23600,0
|
|
20230609,165600,29535294400,23600,23600,23600,23600,0
|
|
20230609,165500,29535294400,23600,23600,23600,23600,0
|
|
20230609,165400,29535294400,23600,23600,23600,23600,0
|
|
20230609,165300,29535294400,23600,23600,23600,23600,0
|
|
20230609,165200,29535294400,23600,23600,23600,23600,0
|
|
20230609,165100,29535294400,23600,23600,23600,23600,0
|
|
20230609,165000,29535294400,23600,23600,23600,23600,0
|
|
20230609,164900,29535294400,23600,23600,23600,23600,0
|
|
20230609,164800,29535294400,23600,23600,23600,23600,0
|
|
20230609,164700,29535294400,23600,23600,23600,23600,0
|
|
20230609,164600,29535294400,23600,23600,23600,23600,0
|
|
20230609,164500,29535294400,23600,23600,23600,23600,0
|
|
20230609,164400,29535294400,23600,23600,23600,23600,0
|
|
20230609,164300,29535294400,23600,23600,23600,23600,0
|
|
20230609,164200,29535294400,23600,23600,23600,23600,0
|
|
20230609,164100,29535294400,23600,23600,23600,23600,0
|
|
20230609,164000,29535294400,23600,23600,23600,23600,8521
|
|
20230609,163900,29535294400,23600,23600,23600,23600,0
|
|
20230609,163800,29535294400,23600,23600,23600,23600,0
|
|
20230609,163700,29535294400,23600,23600,23600,23600,0
|
|
20230609,163600,29535294400,23600,23600,23600,23600,0
|
|
20230609,163500,29535294400,23600,23600,23600,23600,0
|
|
20230609,163400,29535294400,23600,23600,23600,23600,0
|
|
20230609,163300,29535294400,23600,23600,23600,23600,0
|
|
20230609,163200,29535294400,23600,23600,23600,23600,0
|
|
20230609,163100,29535294400,23600,23600,23600,23600,0
|
|
20230609,163000,29535294400,23600,23600,23600,23600,0
|
|
20230609,162900,29535294400,23600,23600,23600,23600,0
|
|
20230609,162800,29535294400,23600,23600,23600,23600,0
|
|
20230609,162700,29535294400,23600,23600,23600,23600,0
|
|
20230609,162600,29535294400,23600,23600,23600,23600,0
|
|
20230609,162500,29535294400,23600,23600,23600,23600,0
|
|
20230609,162400,29535294400,23600,23600,23600,23600,0
|
|
20230609,162300,29535294400,23600,23600,23600,23600,0
|
|
20230609,162200,29535294400,23600,23600,23600,23600,0
|
|
20230609,162100,29535294400,23600,23600,23600,23600,0
|
|
20230609,162000,29535294400,23600,23600,23600,23600,0
|
|
20230609,161900,29535294400,23600,23600,23600,23600,0
|
|
20230609,161800,29535294400,23600,23600,23600,23600,0
|
|
20230609,161700,29535294400,23600,23600,23600,23600,0
|
|
20230609,161600,29535294400,23600,23600,23600,23600,0
|
|
20230609,161500,29535294400,23600,23600,23600,23600,0
|
|
20230609,161400,29535294400,23600,23600,23600,23600,0
|
|
20230609,161300,29535294400,23600,23600,23600,23600,0
|
|
20230609,161200,29535294400,23600,23600,23600,23600,0
|
|
20230609,161100,29535294400,23600,23600,23600,23600,0
|
|
20230609,161000,29535294400,23600,23600,23600,23600,8521
|
|
20230609,160900,29535294400,23600,23600,23600,23600,0
|
|
20230609,160800,29535294400,23600,23600,23600,23600,0
|
|
20230609,160700,29535294400,23600,23600,23600,23600,0
|
|
20230609,160600,29535294400,23600,23600,23600,23600,0
|
|
20230609,160500,29535294400,23600,23600,23600,23600,0
|
|
20230609,160400,29535294400,23600,23600,23600,23600,0
|
|
20230609,160300,29535294400,23600,23600,23600,23600,0
|
|
20230609,160200,29535294400,23600,23600,23600,23600,0
|
|
20230609,160100,29535294400,23600,23600,23600,23600,0
|
|
20230609,160000,29535294400,23600,23600,23600,23600,0
|
|
20230609,155900,29535294400,23600,23600,23600,23600,0
|
|
20230609,155800,29535294400,23600,23600,23600,23600,0
|
|
20230609,155700,29535294400,23600,23600,23600,23600,0
|
|
20230609,155600,29535294400,23600,23600,23600,23600,0
|
|
20230609,155500,29535294400,23600,23600,23600,23600,0
|
|
20230609,155400,29535294400,23600,23600,23600,23600,0
|
|
20230609,155300,29535294400,23600,23600,23600,23600,0
|
|
20230609,155200,29535294400,23600,23600,23600,23600,0
|
|
20230609,155100,29535294400,23600,23600,23600,23600,0
|
|
20230609,155000,29535294400,23600,23600,23600,23600,0
|
|
20230609,154900,29535294400,23600,23600,23600,23600,0
|
|
20230609,154800,29535294400,23600,23600,23600,23600,0
|
|
20230609,154700,29535294400,23600,23600,23600,23600,0
|
|
20230609,154600,29535294400,23600,23600,23600,23600,0
|
|
20230609,154500,29535294400,23600,23600,23600,23600,0
|
|
20230609,154400,29535294400,23600,23600,23600,23600,0
|
|
20230609,154300,29535294400,23600,23600,23600,23600,0
|
|
20230609,154200,29535294400,23600,23600,23600,23600,0
|
|
20230609,154100,29535294400,23600,23600,23600,23600,0
|
|
20230609,154000,29535294400,23600,23600,23600,23600,8521
|
|
20230609,153900,29535294400,23600,23600,23600,23600,0
|
|
20230609,153800,29535294400,23600,23600,23600,23600,0
|
|
20230609,153700,29535294400,23600,23600,23600,23600,0
|
|
20230609,153600,29535294400,23600,23600,23600,23600,0
|
|
20230609,153500,29535294400,23600,23600,23600,23600,0
|
|
20230609,153400,29535294400,23600,23600,23600,23600,0
|
|
20230609,153300,29535294400,23600,23600,23600,23600,0
|
|
20230609,153200,29535294400,23600,23600,23600,23600,0
|
|
20230609,153100,29535294400,23600,23600,23600,23600,0
|
|
20230609,153000,29535294400,23600,23600,23600,23600,8521
|
|
20230609,152900,29334198800,23550,23550,23550,23550,0
|
|
20230609,152800,29334198800,23550,23550,23550,23550,0
|
|
20230609,152700,29334198800,23550,23550,23550,23550,0
|
|
20230609,152600,29334198800,23550,23550,23550,23550,0
|
|
20230609,152500,29334198800,23550,23550,23550,23550,0
|
|
20230609,152400,29334198800,23550,23550,23550,23550,0
|
|
20230609,152300,29334198800,23550,23550,23550,23550,0
|
|
20230609,152200,29334198800,23550,23550,23550,23550,0
|
|
20230609,152100,29334198800,23550,23550,23550,23550,0
|
|
20230609,152000,29334198800,23550,23550,23550,23550,0
|
|
20230609,151900,29334198800,23550,23500,23600,23500,3241
|
|
20230609,151800,29257972350,23500,23550,23600,23500,1827
|
|
20230609,151700,29214954100,23550,23500,23600,23500,2010
|
|
20230609,151600,29167611200,23500,23550,23600,23500,1235
|
|
20230609,151500,29138547250,23600,23550,23600,23550,1049
|
|
20230609,151400,29113836100,23550,23600,23650,23550,1534
|
|
20230609,151300,29077639700,23650,23550,23650,23550,1669
|
|
20230609,151200,29038210600,23600,23550,23600,23550,1331
|
|
20230609,151100,29006848750,23550,23650,23650,23550,781
|
|
20230609,151000,28988443400,23550,23650,23650,23550,1186
|
|
20230609,150900,28960448650,23650,23600,23700,23600,2094
|
|
20230609,150800,28910978850,23600,23550,23600,23500,2168
|
|
20230609,150700,28859946150,23550,23600,23600,23550,109
|
|
20230609,150600,28857376850,23600,23500,23600,23500,1125
|
|
20230609,150500,28830886150,23600,23550,23600,23500,1782
|
|
20230609,150400,28788922750,23600,23600,23600,23500,3006
|
|
20230609,150300,28718133750,23600,23600,23700,23550,2439
|
|
20230609,150200,28660554650,23700,23700,23700,23600,4824
|
|
20230609,150100,28546621650,23650,23700,23700,23650,696
|
|
20230609,150000,28530148300,23700,23700,23700,23650,502
|
|
20230609,145900,28518275200,23650,23700,23750,23650,1702
|
|
20230609,145800,28477968800,23700,23700,23750,23650,1742
|
|
20230609,145700,28436688900,23700,23650,23750,23650,2355
|
|
20230609,145600,28380814450,23650,23700,23700,23650,2136
|
|
20230609,145500,28330267750,23700,23700,23750,23650,1216
|
|
20230609,145400,28301464100,23700,23750,23750,23700,1175
|
|
20230609,145300,28273610800,23750,23750,23750,23700,933
|
|
20230609,145200,28251457200,23750,23650,23750,23600,3044
|
|
20230609,145100,28179392950,23650,23550,23650,23550,1441
|
|
20230609,145000,28145379500,23600,23550,23600,23550,2407
|
|
20230609,144900,28088662050,23550,23650,23650,23550,716
|
|
20230609,144800,28071788250,23650,23600,23650,23600,528
|
|
20230609,144700,28059327350,23650,23650,23650,23600,1574
|
|
20230609,144600,28022169200,23600,23650,23650,23600,313
|
|
20230609,144500,28014778000,23650,23600,23650,23550,681
|
|
20230609,144400,27998707150,23600,23550,23600,23550,558
|
|
20230609,144300,27985551450,23550,23550,23600,23550,562
|
|
20230609,144200,27972313000,23600,23600,23600,23550,2250
|
|
20230609,144100,27919305350,23550,23550,23600,23500,667
|
|
20230609,144000,27903601700,23550,23550,23600,23500,974
|
|
20230609,143900,27880666250,23550,23550,23600,23500,643
|
|
20230609,143800,27865541700,23600,23550,23600,23550,909
|
|
20230609,143700,27844128200,23600,23550,23600,23500,1756
|
|
20230609,143600,27802819850,23550,23550,23600,23500,918
|
|
20230609,143500,27781211500,23600,23550,23600,23500,2983
|
|
20230609,143400,27711090450,23550,23600,23600,23500,2135
|
|
20230609,143300,27660742750,23500,23600,23600,23500,3365
|
|
20230609,143200,27581566500,23600,23600,23650,23550,2799
|
|
20230609,143100,27515553850,23600,23700,23700,23600,1078
|
|
20230609,143000,27490054700,23650,23650,23700,23650,1484
|
|
20230609,142900,27454923450,23650,23650,23700,23600,1992
|
|
20230609,142800,27407812000,23700,23600,23700,23600,1616
|
|
20230609,142700,27369602400,23600,23650,23700,23600,887
|
|
20230609,142600,27348647750,23700,23600,23700,23550,2070
|
|
20230609,142500,27299757550,23600,23550,23600,23500,468
|
|
20230609,142400,27288751950,23600,23500,23600,23500,1684
|
|
20230609,142300,27249161300,23500,23500,23600,23500,1688
|
|
20230609,142200,27209412100,23550,23550,23600,23500,875
|
|
20230609,142100,27188811450,23550,23600,23600,23500,2766
|
|
20230609,142000,27123734800,23650,23600,23700,23600,2006
|
|
20230609,141900,27076361250,23650,23600,23650,23550,2186
|
|
20230609,141800,27024774900,23550,23600,23650,23550,1127
|
|
20230609,141700,26998206100,23550,23550,23600,23500,1254
|
|
20230609,141600,26968652350,23500,23600,23650,23500,2538
|
|
20230609,141500,26908832350,23600,23450,23600,23450,2484
|
|
20230609,141400,26850349850,23450,23600,23600,23400,8420
|
|
20230609,141300,26652700600,23600,23600,23700,23500,10077
|
|
20230609,141200,26415517500,23650,23600,23700,23600,669
|
|
20230609,141100,26399725200,23650,23650,23700,23600,3292
|
|
20230609,141000,26321833450,23700,23650,23700,23650,195
|
|
20230609,140900,26317220250,23650,23700,23700,23600,778
|
|
20230609,140800,26298823950,23650,23600,23700,23550,2066
|
|
20230609,140700,26250092000,23600,23650,23650,23550,2443
|
|
20230609,140600,26192506050,23650,23600,23700,23600,2037
|
|
20230609,140500,26144386500,23650,23700,23700,23600,1499
|
|
20230609,140400,26108984800,23700,23700,23700,23650,841
|
|
20230609,140300,26089071150,23700,23600,23750,23600,5931
|
|
20230609,140200,25948698000,23600,23700,23700,23500,8743
|
|
20230609,140100,25742664950,23700,23850,23850,23600,12653
|
|
20230609,140000,25443101600,23850,23700,23850,23700,2658
|
|
20230609,135900,25379846900,23750,23800,23800,23650,5640
|
|
20230609,135800,25246126300,23750,23750,23800,23700,7235
|
|
20230609,135700,25074457450,23750,23800,23800,23600,11905
|
|
20230609,135600,24792522900,23800,23950,23950,23800,9157
|
|
20230609,135500,24573953900,23950,23900,23950,23800,5797
|
|
20230609,135400,24435426250,23900,23750,23900,23700,6882
|
|
20230609,135300,24271507750,23750,23750,23850,23650,7892
|
|
20230609,135200,24084347000,23750,23800,23850,23600,16958
|
|
20230609,135100,23682389600,23750,23900,24050,23700,12361
|
|
20230609,135000,23387670650,23900,24100,24150,23850,9395
|
|
20230609,134900,23162299850,24100,24000,24150,23950,11417
|
|
20230609,134800,22887809900,24000,24050,24150,23900,27712
|
|
20230609,134700,22223536750,24100,24350,24400,24050,15383
|
|
20230609,134600,21851579550,24400,24300,24450,24050,23956
|
|
20230609,134500,21271468100,24400,24650,24750,24100,29240
|
|
20230609,134400,20558890550,24650,24650,24750,24400,17270
|
|
20230609,134300,20135093700,24600,24750,24800,24500,9112
|
|
20230609,134200,19910482100,24750,24750,25000,24450,31762
|
|
20230609,134100,19124850600,24800,24750,25150,24650,41756
|
|
20230609,134000,18084919750,24700,25000,25000,24300,58034
|
|
20230609,133900,16654469350,25000,25450,25500,24600,69996
|
|
20230609,133800,14907775800,25500,24850,26400,24750,232223
|
|
20230609,133700,8988481600,24900,24650,25050,24400,47802
|
|
20230609,133600,7804214350,24750,25000,25050,24450,56173
|
|
20230609,133500,6414194950,24950,24800,25000,24500,37205
|
|
20230609,133400,5492215250,25150,25150,25150,25150,0
|
|
20230609,133300,5492215250,25150,23650,25150,23600,60976
|
|
20230609,133200,3994314100,23600,23450,23600,23350,3915
|
|
20230609,133100,3902467600,23450,23800,23800,23250,22949
|
|
20230609,133000,3363748850,23800,24350,24400,23500,45788
|
|
20230609,132900,2265545400,24300,23050,24350,23050,54195
|
|
20230609,132800,975146250,23050,23000,23050,23000,77
|
|
20230609,132700,973372050,23050,23000,23050,23000,77
|
|
20230609,132600,971600450,23000,23000,23050,23000,38
|
|
20230609,132500,970725550,23000,23000,23050,23000,87
|
|
20230609,132400,968723800,23000,23050,23050,23000,350
|
|
20230609,132300,960670250,23050,23100,23150,23050,1041
|
|
20230609,132200,936648550,23100,23150,23150,23100,109
|
|
20230609,132100,934130100,23100,23150,23150,23100,24
|
|
20230609,132000,933574950,23100,23100,23150,23100,111
|
|
20230609,131900,931010050,23100,23150,23150,23100,20
|
|
20230609,131800,930547200,23100,23150,23150,23100,142
|
|
20230609,131700,927261250,23150,23100,23150,23100,58
|
|
20230609,131600,925920600,23100,23100,23150,23100,50
|
|
20230609,131500,924765050,23100,23100,23150,23100,107
|
|
20230609,131400,922292350,23100,23100,23150,23100,62
|
|
20230609,131300,920859700,23100,23100,23150,23100,516
|
|
20230609,131200,908939250,23100,23150,23200,23100,77
|
|
20230609,131100,907156450,23150,23150,23200,23150,65
|
|
20230609,131000,905649700,23150,23200,23200,23100,330
|
|
20230609,130900,898013850,23150,23150,23150,23100,392
|
|
20230609,130800,888939600,23150,23200,23250,23150,416
|
|
20230609,130700,879290250,23300,23250,23350,23200,561
|
|
20230609,130600,866244000,23300,23250,23300,23200,216
|
|
20230609,130500,861223800,23250,23300,23300,23250,786
|
|
20230609,130400,842917100,23200,23300,23300,23200,973
|
|
20230609,130300,820269300,23250,23100,23300,23100,3827
|
|
20230609,130200,731446600,23150,23100,23150,23100,401
|
|
20230609,130100,722168300,23100,23150,23150,23100,23
|
|
20230609,130000,721635900,23150,23100,23150,23100,390
|
|
20230609,125900,712610500,23100,23100,23150,23100,137
|
|
20230609,125800,709444900,23100,23150,23150,23100,650
|
|
20230609,125700,694403050,23100,23100,23150,23100,399
|
|
20230609,125600,685172600,23100,23150,23200,23100,691
|
|
20230609,125500,669159700,23250,23200,23250,23150,1655
|
|
20230609,125400,630750950,23150,23150,23200,23100,798
|
|
20230609,125300,612263650,23100,23050,23150,23050,69
|
|
20230609,125200,610669550,23050,23100,23150,23050,184
|
|
20230609,125100,606420150,23100,23000,23200,23000,2303
|
|
20230609,125000,553159650,23050,23050,23100,23000,87
|
|
20230609,124900,551154300,23050,23050,23100,23050,1199
|
|
20230609,124800,523488800,23000,23050,23050,23000,105
|
|
20230609,124700,521073100,23000,23000,23050,23000,62
|
|
20230609,124600,519646400,23050,23050,23100,23000,300
|
|
20230609,124500,512730700,23050,23050,23100,23000,1288
|
|
20230609,124400,483048950,23000,23000,23050,23000,51
|
|
20230609,124300,481874200,23000,22950,23050,22950,385
|
|
20230609,124200,473019550,23050,22950,23050,22950,96
|
|
20230609,124100,470813750,22950,23000,23000,22950,247
|
|
20230609,124000,465134400,22950,22950,22950,22850,207
|
|
20230609,123900,460391050,22900,22900,22950,22900,49
|
|
20230609,123800,459268200,22900,23000,23000,22900,220
|
|
20230609,123700,454228600,22900,22900,22950,22900,114
|
|
20230609,123600,451615200,22900,22950,22950,22900,21
|
|
20230609,123500,451133400,22950,22950,22950,22950,217
|
|
20230609,123400,446153250,22950,23000,23000,22950,247
|
|
20230609,123300,440474150,23000,23000,23000,23000,313
|
|
20230609,123200,433275150,23000,22950,23000,22900,362
|
|
20230609,123100,424972400,22950,22900,22950,22900,93
|
|
20230609,123000,422839150,22950,22900,22950,22900,279
|
|
20230609,122900,416447550,22850,22900,22900,22850,594
|
|
20230609,122800,402849650,22850,22850,22850,22850,121
|
|
20230609,122700,400084800,22800,22800,22800,22800,47
|
|
20230609,122600,399013200,22800,22800,22800,22800,0
|
|
20230609,122500,399013200,22800,22750,22850,22750,654
|
|
20230609,122400,384082100,22800,22800,22800,22800,51
|
|
20230609,122300,382919300,22850,22750,22850,22750,252
|
|
20230609,122200,377173500,22750,22750,22750,22750,61
|
|
20230609,122100,375785750,22850,22850,22850,22850,0
|
|
20230609,122000,375785750,22850,22800,22850,22750,277
|
|
20230609,121900,369472100,22800,22750,22800,22750,11
|
|
20230609,121800,369221350,22800,22750,22800,22750,92
|
|
20230609,121700,367127850,22800,22750,22800,22750,39
|
|
20230609,121600,366240100,22800,22800,22800,22800,0
|
|
20230609,121500,366240100,22800,22750,22800,22750,82
|
|
20230609,121400,364374550,22750,22750,22750,22750,1
|
|
20230609,121300,364351800,22850,22800,22850,22750,71
|
|
20230609,121200,362734200,22750,22750,22750,22750,82
|
|
20230609,121100,360868700,22850,22850,22850,22850,10
|
|
20230609,121000,360640200,22750,22750,22850,22750,49
|
|
20230609,120900,359524400,22800,22800,22800,22800,23
|
|
20230609,120800,359000000,22750,22750,22750,22750,72
|
|
20230609,120700,357362000,22800,22800,22800,22800,10
|
|
20230609,120600,357134000,22750,22800,22800,22750,172
|
|
20230609,120500,353214400,22800,22800,22800,22800,551
|
|
20230609,120400,340651600,22800,22800,22800,22800,121
|
|
20230609,120300,337892800,22850,22800,22850,22800,59
|
|
20230609,120200,336547550,22800,22800,22800,22800,13
|
|
20230609,120100,336251150,22800,22800,22800,22800,72
|
|
20230609,120000,334609550,22800,22800,22800,22800,55
|
|
20230609,115900,333355550,22800,22800,22800,22800,0
|
|
20230609,115800,333355550,22800,22800,22850,22800,142
|
|
20230609,115700,330115800,22800,22800,22800,22800,0
|
|
20230609,115600,330115800,22800,22800,22850,22800,396
|
|
20230609,115500,321086500,22800,22700,22800,22700,66
|
|
20230609,115400,319587300,22700,22700,22700,22700,1
|
|
20230609,115300,319564600,22700,22750,22800,22700,74
|
|
20230609,115200,317883750,22750,22750,22750,22750,1
|
|
20230609,115100,317861000,22700,22700,22700,22700,66
|
|
20230609,115000,316362800,22700,22700,22700,22700,45
|
|
20230609,114900,315341300,22750,22750,22750,22750,0
|
|
20230609,114800,315341300,22750,22750,22750,22750,79
|
|
20230609,114700,313544050,22750,22750,22750,22750,0
|
|
20230609,114600,313544050,22750,22750,22750,22700,226
|
|
20230609,114500,308404150,22700,22700,22700,22700,58
|
|
20230609,114400,307087550,22750,22750,22750,22750,10
|
|
20230609,114300,306860050,22700,22700,22700,22700,53
|
|
20230609,114200,305656950,22700,22700,22700,22700,22
|
|
20230609,114100,305157550,22700,22700,22700,22700,37
|
|
20230609,114000,304317650,22750,22750,22750,22700,54
|
|
20230609,113900,303091750,22700,22700,22700,22700,0
|
|
20230609,113800,303091750,22700,22700,22700,22700,61
|
|
20230609,113700,301707050,22700,22700,22700,22700,0
|
|
20230609,113600,301707050,22700,22700,22700,22700,50
|
|
20230609,113500,300572050,22700,22700,22700,22700,56
|
|
20230609,113400,299300850,22700,22700,22700,22700,11
|
|
20230609,113300,299051150,22700,22700,22700,22700,55
|
|
20230609,113200,297802650,22700,22700,22700,22700,0
|
|
20230609,113100,297802650,22700,22700,22700,22700,63
|
|
20230609,113000,296372550,22700,22750,22750,22700,4
|
|
20230609,112900,296281600,22750,22750,22750,22750,1
|
|
20230609,112800,296258850,22700,22700,22700,22700,66
|
|
20230609,112700,294760650,22700,22700,22700,22700,0
|
|
20230609,112600,294760650,22700,22700,22700,22700,145
|
|
20230609,112500,291469150,22700,22700,22700,22700,0
|
|
20230609,112400,291469150,22700,22700,22700,22700,66
|
|
20230609,112300,289970950,22700,22700,22700,22700,45
|
|
20230609,112200,288949450,22700,22700,22700,22700,1
|
|
20230609,112100,288926750,22700,22700,22700,22700,69
|
|
20230609,112000,287360450,22750,22750,22750,22750,3
|
|
20230609,111900,287292200,22750,22750,22750,22750,47
|
|
20230609,111800,286222950,22750,22750,22750,22750,160
|
|
20230609,111700,282582950,22750,22700,22750,22700,110
|
|
20230609,111600,280080950,22700,22700,22700,22700,32
|
|
20230609,111500,279354550,22700,22700,22700,22700,3
|
|
20230609,111400,279286450,22700,22750,22750,22700,369
|
|
20230609,111300,270895350,22750,22750,22750,22750,39
|
|
20230609,111200,270008100,22750,22750,22750,22750,0
|
|
20230609,111100,270008100,22750,22750,22750,22750,67
|
|
20230609,111000,268483850,22750,22750,22750,22750,1
|
|
20230609,110900,268461100,22750,22750,22750,22750,43
|
|
20230609,110800,267482850,22750,22750,22750,22750,71
|
|
20230609,110700,265867600,22750,22750,22750,22750,0
|
|
20230609,110600,265867600,22750,22750,22750,22750,40
|
|
20230609,110500,264957600,22750,22750,22750,22750,0
|
|
20230609,110400,264957600,22750,22750,22750,22750,551
|
|
20230609,110300,252422350,22750,22750,22750,22750,44
|
|
20230609,110200,251421350,22750,22750,22750,22750,0
|
|
20230609,110100,251421350,22750,22800,22800,22750,108
|
|
20230609,110000,248963000,22800,22800,22800,22800,18
|
|
20230609,105900,248552600,22700,22750,22750,22700,503
|
|
20230609,105800,237110850,22750,22700,22750,22700,254
|
|
20230609,105700,231336300,22700,22700,22700,22700,87
|
|
20230609,105600,229361400,22650,22650,22650,22650,31
|
|
20230609,105500,228659250,22700,22700,22700,22700,50
|
|
20230609,105400,227524250,22700,22700,22700,22650,69
|
|
20230609,105300,225961300,22650,22650,22650,22650,43
|
|
20230609,105200,224987350,22650,22650,22650,22650,0
|
|
20230609,105100,224987350,22650,22650,22650,22650,72
|
|
20230609,105000,223356550,22650,22650,22650,22650,201
|
|
20230609,104900,218803900,22650,22650,22650,22650,39
|
|
20230609,104800,217920550,22650,22650,22650,22650,277
|
|
20230609,104700,211646500,22700,22700,22700,22700,44
|
|
20230609,104600,210647700,22650,22650,22650,22650,49
|
|
20230609,104500,209537850,22700,22700,22700,22700,90
|
|
20230609,104400,207494850,22650,22650,22700,22650,172
|
|
20230609,104300,203594450,22650,22650,22650,22650,0
|
|
20230609,104200,203594450,22650,22700,22700,22650,125
|
|
20230609,104100,200758950,22700,22700,22700,22700,55
|
|
20230609,104000,199510450,22750,22750,22750,22750,239
|
|
20230609,103900,194073200,22750,22750,22750,22750,0
|
|
20230609,103800,194073200,22750,22750,22750,22750,0
|
|
20230609,103700,194073200,22750,22750,22750,22750,21
|
|
20230609,103600,193595450,22750,22750,22750,22750,0
|
|
20230609,103500,193595450,22750,22750,22750,22750,0
|
|
20230609,103400,193595450,22750,22750,22750,22750,4
|
|
20230609,103300,193504450,22700,22700,22700,22700,0
|
|
20230609,103200,193504450,22700,22700,22700,22700,63
|
|
20230609,103100,192074350,22700,22700,22700,22700,10
|
|
20230609,103000,191847350,22700,22700,22700,22700,0
|
|
20230609,102900,191847350,22700,22700,22700,22700,0
|
|
20230609,102800,191847350,22700,22700,22700,22700,0
|
|
20230609,102700,191847350,22700,22700,22700,22700,0
|
|
20230609,102600,191847350,22700,22700,22700,22700,60
|
|
20230609,102500,190485350,22700,22700,22700,22700,1
|
|
20230609,102400,190462650,22700,22700,22700,22700,0
|
|
20230609,102300,190462650,22700,22700,22700,22700,0
|
|
20230609,102200,190462650,22700,22700,22700,22700,0
|
|
20230609,102100,190462650,22700,22650,22700,22650,248
|
|
20230609,102000,184845400,22650,22650,22650,22650,300
|
|
20230609,101900,178050400,22650,22650,22650,22650,0
|
|
20230609,101800,178050400,22650,22650,22650,22650,0
|
|
20230609,101700,178050400,22650,22650,22650,22650,0
|
|
20230609,101600,178050400,22650,22650,22650,22650,0
|
|
20230609,101500,178050400,22650,22650,22650,22650,75
|
|
20230609,101400,176351650,22700,22700,22700,22700,0
|
|
20230609,101300,176351650,22700,22700,22700,22700,0
|
|
20230609,101200,176351650,22700,22650,22700,22650,15
|
|
20230609,101100,176011400,22600,22600,22600,22600,0
|
|
20230609,101000,176011400,22600,22600,22600,22600,0
|
|
20230609,100900,176011400,22600,22600,22600,22600,0
|
|
20230609,100800,176011400,22600,22650,22650,22600,150
|
|
20230609,100700,172619150,22650,22650,22650,22650,0
|
|
20230609,100600,172619150,22650,22650,22650,22650,0
|
|
20230609,100500,172619150,22650,22650,22650,22650,0
|
|
20230609,100400,172619150,22650,22650,22650,22650,0
|
|
20230609,100300,172619150,22650,22650,22650,22650,13
|
|
20230609,100200,172324700,22650,22650,22650,22650,54
|
|
20230609,100100,171101600,22650,22650,22650,22650,0
|
|
20230609,100000,171101600,22650,22650,22650,22650,131
|
|
20230609,095900,168134450,22650,22650,22650,22650,0
|
|
20230609,095800,168134450,22650,22650,22650,22650,0
|
|
20230609,095700,168134450,22650,22650,22650,22650,376
|
|
20230609,095600,159618050,22800,22800,22800,22800,0
|
|
20230609,095500,159618050,22800,22800,22800,22800,0
|
|
20230609,095400,159618050,22800,22800,22800,22800,0
|
|
20230609,095300,159618050,22800,22800,22800,22800,0
|
|
20230609,095200,159618050,22800,22800,22800,22800,0
|
|
20230609,095100,159618050,22800,22800,22800,22800,0
|
|
20230609,095000,159618050,22800,22800,22800,22800,0
|
|
20230609,094900,159618050,22800,22800,22800,22800,1
|
|
20230609,094800,159595250,22650,22800,22800,22650,2
|
|
20230609,094700,159549800,22600,22600,22600,22600,0
|
|
20230609,094600,159549800,22600,22750,22750,22600,1132
|
|
20230609,094500,133915650,22750,22750,22750,22750,1
|
|
20230609,094400,133892900,22650,22650,22650,22650,0
|
|
20230609,094300,133892900,22650,22650,22650,22650,0
|
|
20230609,094200,133892900,22650,22650,22650,22650,0
|
|
20230609,094100,133892900,22650,22700,22700,22650,1251
|
|
20230609,094000,105538750,22750,22750,22750,22750,95
|
|
20230609,093900,103377500,22750,22750,22750,22750,35
|
|
20230609,093800,102581250,22750,22750,22750,22750,19
|
|
20230609,093700,102149000,22800,22750,22800,22750,32
|
|
20230609,093600,101420450,22800,22800,22800,22800,0
|
|
20230609,093500,101420450,22800,22800,22800,22800,109
|
|
20230609,093400,98935250,22900,22800,22900,22800,6
|
|
20230609,093300,98798350,22800,22900,22900,22800,36
|
|
20230609,093200,97977450,22800,22800,22800,22800,1
|
|
20230609,093100,97954650,22900,22900,22900,22900,2
|
|
20230609,093000,97908850,22900,22900,22900,22900,0
|
|
20230609,092900,97908850,22900,22900,22900,22900,0
|
|
20230609,092800,97908850,22900,22900,22900,22900,0
|
|
20230609,092700,97908850,22900,22800,22900,22800,4
|
|
20230609,092600,97817550,22850,22850,22850,22850,20
|
|
20230609,092500,97360550,22850,22850,22850,22850,34
|
|
20230609,092400,96583650,22850,22850,22850,22850,0
|
|
20230609,092300,96583650,22850,22850,22850,22850,0
|
|
20230609,092200,96583650,22850,22850,22850,22850,0
|
|
20230609,092100,96583650,22850,22850,22850,22850,50
|
|
20230609,092000,95441150,22850,22900,23000,22850,138
|
|
20230609,091900,92283300,22900,22900,22900,22900,0
|
|
20230609,091800,92283300,22900,22850,23050,22850,1001
|
|
20230609,091700,69276550,22850,22900,23000,22850,1073
|
|
20230609,091600,44642100,22900,22850,22900,22850,82
|
|
20230609,091500,42766850,22800,22800,22800,22800,0
|
|
20230609,091400,42766850,22800,22800,22800,22800,0
|
|
20230609,091300,42766850,22800,22800,22800,22800,0
|
|
20230609,091200,42766850,22800,22800,22800,22800,10
|
|
20230609,091100,42538850,22800,22800,22800,22800,21
|
|
20230609,091000,42060050,22700,22700,22700,22700,444
|
|
20230609,090900,31981250,22650,22650,22650,22650,0
|
|
20230609,090800,31981250,22650,22650,22650,22650,10
|
|
20230609,090700,31754750,22800,22800,22800,22800,0
|
|
20230609,090600,31754750,22800,22800,22800,22800,1
|
|
20230609,090500,31731950,22650,22650,22650,22650,131
|
|
20230609,090400,28764800,22800,22800,22800,22800,10
|
|
20230609,090300,28536800,22600,22700,22700,22600,363
|
|
20230609,090200,20323000,22650,22800,22800,22650,216
|
|
20230609,090100,15410800,22850,22950,23000,22850,526
|
|
20230609,090000,3342400,22900,22900,22900,22850,146
|