722 lines
37 KiB
CSV
722 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230609,205900,1173798450,35150,35150,35150,35150,481
|
|
20230609,205800,1173798450,35150,35150,35150,35150,0
|
|
20230609,205700,1173798450,35150,35150,35150,35150,0
|
|
20230609,205600,1173798450,35150,35150,35150,35150,0
|
|
20230609,205500,1173798450,35150,35150,35150,35150,0
|
|
20230609,205400,1173798450,35150,35150,35150,35150,0
|
|
20230609,205300,1173798450,35150,35150,35150,35150,0
|
|
20230609,205200,1173798450,35150,35150,35150,35150,0
|
|
20230609,205100,1173798450,35150,35150,35150,35150,0
|
|
20230609,205000,1173798450,35150,35150,35150,35150,0
|
|
20230609,204900,1173798450,35150,35150,35150,35150,0
|
|
20230609,204800,1173798450,35150,35150,35150,35150,0
|
|
20230609,204700,1173798450,35150,35150,35150,35150,0
|
|
20230609,204600,1173798450,35150,35150,35150,35150,0
|
|
20230609,204500,1173798450,35150,35150,35150,35150,0
|
|
20230609,204400,1173798450,35150,35150,35150,35150,0
|
|
20230609,204300,1173798450,35150,35150,35150,35150,0
|
|
20230609,204200,1173798450,35150,35150,35150,35150,0
|
|
20230609,204100,1173798450,35150,35150,35150,35150,0
|
|
20230609,204000,1173798450,35150,35150,35150,35150,0
|
|
20230609,203900,1173798450,35150,35150,35150,35150,0
|
|
20230609,203800,1173798450,35150,35150,35150,35150,0
|
|
20230609,203700,1173798450,35150,35150,35150,35150,0
|
|
20230609,203600,1173798450,35150,35150,35150,35150,0
|
|
20230609,203500,1173798450,35150,35150,35150,35150,0
|
|
20230609,203400,1173798450,35150,35150,35150,35150,0
|
|
20230609,203300,1173798450,35150,35150,35150,35150,0
|
|
20230609,203200,1173798450,35150,35150,35150,35150,0
|
|
20230609,203100,1173798450,35150,35150,35150,35150,0
|
|
20230609,203000,1173798450,35150,35150,35150,35150,0
|
|
20230609,202900,1173798450,35150,35150,35150,35150,481
|
|
20230609,202800,1173798450,35150,35150,35150,35150,0
|
|
20230609,202700,1173798450,35150,35150,35150,35150,0
|
|
20230609,202600,1173798450,35150,35150,35150,35150,0
|
|
20230609,202500,1173798450,35150,35150,35150,35150,0
|
|
20230609,202400,1173798450,35150,35150,35150,35150,0
|
|
20230609,202300,1173798450,35150,35150,35150,35150,0
|
|
20230609,202200,1173798450,35150,35150,35150,35150,0
|
|
20230609,202100,1173798450,35150,35150,35150,35150,0
|
|
20230609,202000,1173798450,35150,35150,35150,35150,0
|
|
20230609,201900,1173798450,35150,35150,35150,35150,0
|
|
20230609,201800,1173798450,35150,35150,35150,35150,0
|
|
20230609,201700,1173798450,35150,35150,35150,35150,0
|
|
20230609,201600,1173798450,35150,35150,35150,35150,0
|
|
20230609,201500,1173798450,35150,35150,35150,35150,0
|
|
20230609,201400,1173798450,35150,35150,35150,35150,0
|
|
20230609,201300,1173798450,35150,35150,35150,35150,0
|
|
20230609,201200,1173798450,35150,35150,35150,35150,0
|
|
20230609,201100,1173798450,35150,35150,35150,35150,0
|
|
20230609,201000,1173798450,35150,35150,35150,35150,0
|
|
20230609,200900,1173798450,35150,35150,35150,35150,0
|
|
20230609,200800,1173798450,35150,35150,35150,35150,0
|
|
20230609,200700,1173798450,35150,35150,35150,35150,0
|
|
20230609,200600,1173798450,35150,35150,35150,35150,0
|
|
20230609,200500,1173798450,35150,35150,35150,35150,0
|
|
20230609,200400,1173798450,35150,35150,35150,35150,0
|
|
20230609,200300,1173798450,35150,35150,35150,35150,0
|
|
20230609,200200,1173798450,35150,35150,35150,35150,0
|
|
20230609,200100,1173798450,35150,35150,35150,35150,0
|
|
20230609,200000,1173798450,35150,35150,35150,35150,0
|
|
20230609,195900,1173798450,35150,35150,35150,35150,481
|
|
20230609,195800,1173798450,35150,35150,35150,35150,0
|
|
20230609,195700,1173798450,35150,35150,35150,35150,0
|
|
20230609,195600,1173798450,35150,35150,35150,35150,0
|
|
20230609,195500,1173798450,35150,35150,35150,35150,0
|
|
20230609,195400,1173798450,35150,35150,35150,35150,0
|
|
20230609,195300,1173798450,35150,35150,35150,35150,0
|
|
20230609,195200,1173798450,35150,35150,35150,35150,0
|
|
20230609,195100,1173798450,35150,35150,35150,35150,0
|
|
20230609,195000,1173798450,35150,35150,35150,35150,0
|
|
20230609,194900,1173798450,35150,35150,35150,35150,0
|
|
20230609,194800,1173798450,35150,35150,35150,35150,0
|
|
20230609,194700,1173798450,35150,35150,35150,35150,0
|
|
20230609,194600,1173798450,35150,35150,35150,35150,0
|
|
20230609,194500,1173798450,35150,35150,35150,35150,0
|
|
20230609,194400,1173798450,35150,35150,35150,35150,0
|
|
20230609,194300,1173798450,35150,35150,35150,35150,0
|
|
20230609,194200,1173798450,35150,35150,35150,35150,0
|
|
20230609,194100,1173798450,35150,35150,35150,35150,0
|
|
20230609,194000,1173798450,35150,35150,35150,35150,0
|
|
20230609,193900,1173798450,35150,35150,35150,35150,0
|
|
20230609,193800,1173798450,35150,35150,35150,35150,0
|
|
20230609,193700,1173798450,35150,35150,35150,35150,0
|
|
20230609,193600,1173798450,35150,35150,35150,35150,0
|
|
20230609,193500,1173798450,35150,35150,35150,35150,0
|
|
20230609,193400,1173798450,35150,35150,35150,35150,0
|
|
20230609,193300,1173798450,35150,35150,35150,35150,0
|
|
20230609,193200,1173798450,35150,35150,35150,35150,0
|
|
20230609,193100,1173798450,35150,35150,35150,35150,0
|
|
20230609,193000,1173798450,35150,35150,35150,35150,0
|
|
20230609,192900,1173798450,35150,35150,35150,35150,481
|
|
20230609,192800,1173798450,35150,35150,35150,35150,0
|
|
20230609,192700,1173798450,35150,35150,35150,35150,0
|
|
20230609,192600,1173798450,35150,35150,35150,35150,0
|
|
20230609,192500,1173798450,35150,35150,35150,35150,0
|
|
20230609,192400,1173798450,35150,35150,35150,35150,0
|
|
20230609,192300,1173798450,35150,35150,35150,35150,0
|
|
20230609,192200,1173798450,35150,35150,35150,35150,0
|
|
20230609,192100,1173798450,35150,35150,35150,35150,0
|
|
20230609,192000,1173798450,35150,35150,35150,35150,0
|
|
20230609,191900,1173798450,35150,35150,35150,35150,0
|
|
20230609,191800,1173798450,35150,35150,35150,35150,0
|
|
20230609,191700,1173798450,35150,35150,35150,35150,0
|
|
20230609,191600,1173798450,35150,35150,35150,35150,0
|
|
20230609,191500,1173798450,35150,35150,35150,35150,0
|
|
20230609,191400,1173798450,35150,35150,35150,35150,0
|
|
20230609,191300,1173798450,35150,35150,35150,35150,0
|
|
20230609,191200,1173798450,35150,35150,35150,35150,0
|
|
20230609,191100,1173798450,35150,35150,35150,35150,0
|
|
20230609,191000,1173798450,35150,35150,35150,35150,0
|
|
20230609,190900,1173798450,35150,35150,35150,35150,0
|
|
20230609,190800,1173798450,35150,35150,35150,35150,0
|
|
20230609,190700,1173798450,35150,35150,35150,35150,0
|
|
20230609,190600,1173798450,35150,35150,35150,35150,0
|
|
20230609,190500,1173798450,35150,35150,35150,35150,0
|
|
20230609,190400,1173798450,35150,35150,35150,35150,0
|
|
20230609,190300,1173798450,35150,35150,35150,35150,0
|
|
20230609,190200,1173798450,35150,35150,35150,35150,0
|
|
20230609,190100,1173798450,35150,35150,35150,35150,0
|
|
20230609,190000,1173798450,35150,35150,35150,35150,0
|
|
20230609,185900,1173798450,35150,35150,35150,35150,481
|
|
20230609,185800,1173798450,35150,35150,35150,35150,0
|
|
20230609,185700,1173798450,35150,35150,35150,35150,0
|
|
20230609,185600,1173798450,35150,35150,35150,35150,0
|
|
20230609,185500,1173798450,35150,35150,35150,35150,0
|
|
20230609,185400,1173798450,35150,35150,35150,35150,0
|
|
20230609,185300,1173798450,35150,35150,35150,35150,0
|
|
20230609,185200,1173798450,35150,35150,35150,35150,0
|
|
20230609,185100,1173798450,35150,35150,35150,35150,0
|
|
20230609,185000,1173798450,35150,35150,35150,35150,0
|
|
20230609,184900,1173798450,35150,35150,35150,35150,0
|
|
20230609,184800,1173798450,35150,35150,35150,35150,0
|
|
20230609,184700,1173798450,35150,35150,35150,35150,0
|
|
20230609,184600,1173798450,35150,35150,35150,35150,0
|
|
20230609,184500,1173798450,35150,35150,35150,35150,0
|
|
20230609,184400,1173798450,35150,35150,35150,35150,0
|
|
20230609,184300,1173798450,35150,35150,35150,35150,0
|
|
20230609,184200,1173798450,35150,35150,35150,35150,0
|
|
20230609,184100,1173798450,35150,35150,35150,35150,0
|
|
20230609,184000,1173798450,35150,35150,35150,35150,0
|
|
20230609,183900,1173798450,35150,35150,35150,35150,0
|
|
20230609,183800,1173798450,35150,35150,35150,35150,0
|
|
20230609,183700,1173798450,35150,35150,35150,35150,0
|
|
20230609,183600,1173798450,35150,35150,35150,35150,0
|
|
20230609,183500,1173798450,35150,35150,35150,35150,0
|
|
20230609,183400,1173798450,35150,35150,35150,35150,0
|
|
20230609,183300,1173798450,35150,35150,35150,35150,0
|
|
20230609,183200,1173798450,35150,35150,35150,35150,0
|
|
20230609,183100,1173798450,35150,35150,35150,35150,0
|
|
20230609,183000,1173798450,35150,35150,35150,35150,0
|
|
20230609,182900,1173798450,35150,35150,35150,35150,481
|
|
20230609,182800,1173798450,35150,35150,35150,35150,0
|
|
20230609,182700,1173798450,35150,35150,35150,35150,0
|
|
20230609,182600,1173798450,35150,35150,35150,35150,0
|
|
20230609,182500,1173798450,35150,35150,35150,35150,0
|
|
20230609,182400,1173798450,35150,35150,35150,35150,0
|
|
20230609,182300,1173798450,35150,35150,35150,35150,0
|
|
20230609,182200,1173798450,35150,35150,35150,35150,0
|
|
20230609,182100,1173798450,35150,35150,35150,35150,0
|
|
20230609,182000,1173798450,35150,35150,35150,35150,0
|
|
20230609,181900,1173798450,35150,35150,35150,35150,0
|
|
20230609,181800,1173798450,35150,35150,35150,35150,0
|
|
20230609,181700,1173798450,35150,35150,35150,35150,0
|
|
20230609,181600,1173798450,35150,35150,35150,35150,0
|
|
20230609,181500,1173798450,35150,35150,35150,35150,0
|
|
20230609,181400,1173798450,35150,35150,35150,35150,0
|
|
20230609,181300,1173798450,35150,35150,35150,35150,0
|
|
20230609,181200,1173798450,35150,35150,35150,35150,0
|
|
20230609,181100,1173798450,35150,35150,35150,35150,0
|
|
20230609,181000,1173798450,35150,35150,35150,35150,0
|
|
20230609,180900,1173798450,35150,35150,35150,35150,0
|
|
20230609,180800,1173798450,35150,35150,35150,35150,0
|
|
20230609,180700,1173798450,35150,35150,35150,35150,0
|
|
20230609,180600,1173798450,35150,35150,35150,35150,0
|
|
20230609,180500,1173798450,35150,35150,35150,35150,0
|
|
20230609,180400,1173798450,35150,35150,35150,35150,0
|
|
20230609,180300,1173798450,35150,35150,35150,35150,0
|
|
20230609,180200,1173798450,35150,35150,35150,35150,0
|
|
20230609,180100,1173798450,35150,35150,35150,35150,0
|
|
20230609,180000,1173798450,35150,35150,35150,35150,0
|
|
20230609,175900,1173798450,35150,35150,35150,35150,481
|
|
20230609,175800,1173798450,35150,35150,35150,35150,0
|
|
20230609,175700,1173798450,35150,35150,35150,35150,0
|
|
20230609,175600,1173798450,35150,35150,35150,35150,0
|
|
20230609,175500,1173798450,35150,35150,35150,35150,0
|
|
20230609,175400,1173798450,35150,35150,35150,35150,0
|
|
20230609,175300,1173798450,35150,35150,35150,35150,0
|
|
20230609,175200,1173798450,35150,35150,35150,35150,0
|
|
20230609,175100,1173798450,35150,35150,35150,35150,0
|
|
20230609,175000,1173798450,35150,35150,35150,35150,0
|
|
20230609,174900,1173798450,35150,35150,35150,35150,0
|
|
20230609,174800,1173798450,35150,35150,35150,35150,0
|
|
20230609,174700,1173798450,35150,35150,35150,35150,0
|
|
20230609,174600,1173798450,35150,35150,35150,35150,0
|
|
20230609,174500,1173798450,35150,35150,35150,35150,0
|
|
20230609,174400,1173798450,35150,35150,35150,35150,0
|
|
20230609,174300,1173798450,35150,35150,35150,35150,0
|
|
20230609,174200,1173798450,35150,35150,35150,35150,0
|
|
20230609,174100,1173798450,35150,35150,35150,35150,0
|
|
20230609,174000,1173798450,35150,35150,35150,35150,0
|
|
20230609,173900,1173798450,35150,35150,35150,35150,0
|
|
20230609,173800,1173798450,35150,35150,35150,35150,0
|
|
20230609,173700,1173798450,35150,35150,35150,35150,0
|
|
20230609,173600,1173798450,35150,35150,35150,35150,0
|
|
20230609,173500,1173798450,35150,35150,35150,35150,0
|
|
20230609,173400,1173798450,35150,35150,35150,35150,0
|
|
20230609,173300,1173798450,35150,35150,35150,35150,0
|
|
20230609,173200,1173798450,35150,35150,35150,35150,0
|
|
20230609,173100,1173798450,35150,35150,35150,35150,0
|
|
20230609,173000,1173798450,35150,35150,35150,35150,0
|
|
20230609,172900,1173798450,35150,35150,35150,35150,481
|
|
20230609,172800,1173798450,35150,35150,35150,35150,0
|
|
20230609,172700,1173798450,35150,35150,35150,35150,0
|
|
20230609,172600,1173798450,35150,35150,35150,35150,0
|
|
20230609,172500,1173798450,35150,35150,35150,35150,0
|
|
20230609,172400,1173798450,35150,35150,35150,35150,0
|
|
20230609,172300,1173798450,35150,35150,35150,35150,0
|
|
20230609,172200,1173798450,35150,35150,35150,35150,0
|
|
20230609,172100,1173798450,35150,35150,35150,35150,0
|
|
20230609,172000,1173798450,35150,35150,35150,35150,0
|
|
20230609,171900,1173798450,35150,35150,35150,35150,0
|
|
20230609,171800,1173798450,35150,35150,35150,35150,0
|
|
20230609,171700,1173798450,35150,35150,35150,35150,0
|
|
20230609,171600,1173798450,35150,35150,35150,35150,0
|
|
20230609,171500,1173798450,35150,35150,35150,35150,0
|
|
20230609,171400,1173798450,35150,35150,35150,35150,0
|
|
20230609,171300,1173798450,35150,35150,35150,35150,0
|
|
20230609,171200,1173798450,35150,35150,35150,35150,0
|
|
20230609,171100,1173798450,35150,35150,35150,35150,0
|
|
20230609,171000,1173798450,35150,35150,35150,35150,0
|
|
20230609,170900,1173798450,35150,35150,35150,35150,0
|
|
20230609,170800,1173798450,35150,35150,35150,35150,0
|
|
20230609,170700,1173798450,35150,35150,35150,35150,0
|
|
20230609,170600,1173798450,35150,35150,35150,35150,0
|
|
20230609,170500,1173798450,35150,35150,35150,35150,0
|
|
20230609,170400,1173798450,35150,35150,35150,35150,0
|
|
20230609,170300,1173798450,35150,35150,35150,35150,0
|
|
20230609,170200,1173798450,35150,35150,35150,35150,0
|
|
20230609,170100,1173798450,35150,35150,35150,35150,0
|
|
20230609,170000,1173798450,35150,35150,35150,35150,0
|
|
20230609,165900,1173798450,35150,35150,35150,35150,481
|
|
20230609,165800,1173798450,35150,35150,35150,35150,0
|
|
20230609,165700,1173798450,35150,35150,35150,35150,0
|
|
20230609,165600,1173798450,35150,35150,35150,35150,0
|
|
20230609,165500,1173798450,35150,35150,35150,35150,0
|
|
20230609,165400,1173798450,35150,35150,35150,35150,0
|
|
20230609,165300,1173798450,35150,35150,35150,35150,0
|
|
20230609,165200,1173798450,35150,35150,35150,35150,0
|
|
20230609,165100,1173798450,35150,35150,35150,35150,0
|
|
20230609,165000,1173798450,35150,35150,35150,35150,0
|
|
20230609,164900,1173798450,35150,35150,35150,35150,0
|
|
20230609,164800,1173798450,35150,35150,35150,35150,0
|
|
20230609,164700,1173798450,35150,35150,35150,35150,0
|
|
20230609,164600,1173798450,35150,35150,35150,35150,0
|
|
20230609,164500,1173798450,35150,35150,35150,35150,0
|
|
20230609,164400,1173798450,35150,35150,35150,35150,0
|
|
20230609,164300,1173798450,35150,35150,35150,35150,0
|
|
20230609,164200,1173798450,35150,35150,35150,35150,0
|
|
20230609,164100,1173798450,35150,35150,35150,35150,0
|
|
20230609,164000,1173798450,35150,35150,35150,35150,0
|
|
20230609,163900,1173798450,35150,35150,35150,35150,0
|
|
20230609,163800,1173798450,35150,35150,35150,35150,0
|
|
20230609,163700,1173798450,35150,35150,35150,35150,0
|
|
20230609,163600,1173798450,35150,35150,35150,35150,0
|
|
20230609,163500,1173798450,35150,35150,35150,35150,0
|
|
20230609,163400,1173798450,35150,35150,35150,35150,0
|
|
20230609,163300,1173798450,35150,35150,35150,35150,0
|
|
20230609,163200,1173798450,35150,35150,35150,35150,0
|
|
20230609,163100,1173798450,35150,35150,35150,35150,0
|
|
20230609,163000,1173798450,35150,35150,35150,35150,0
|
|
20230609,162900,1173798450,35150,35150,35150,35150,481
|
|
20230609,162800,1173798450,35150,35150,35150,35150,0
|
|
20230609,162700,1173798450,35150,35150,35150,35150,0
|
|
20230609,162600,1173798450,35150,35150,35150,35150,0
|
|
20230609,162500,1173798450,35150,35150,35150,35150,0
|
|
20230609,162400,1173798450,35150,35150,35150,35150,0
|
|
20230609,162300,1173798450,35150,35150,35150,35150,0
|
|
20230609,162200,1173798450,35150,35150,35150,35150,0
|
|
20230609,162100,1173798450,35150,35150,35150,35150,0
|
|
20230609,162000,1173798450,35150,35150,35150,35150,0
|
|
20230609,161900,1173798450,35150,35150,35150,35150,0
|
|
20230609,161800,1173798450,35150,35150,35150,35150,0
|
|
20230609,161700,1173798450,35150,35150,35150,35150,0
|
|
20230609,161600,1173798450,35150,35150,35150,35150,0
|
|
20230609,161500,1173798450,35150,35150,35150,35150,0
|
|
20230609,161400,1173798450,35150,35150,35150,35150,0
|
|
20230609,161300,1173798450,35150,35150,35150,35150,0
|
|
20230609,161200,1173798450,35150,35150,35150,35150,0
|
|
20230609,161100,1173798450,35150,35150,35150,35150,0
|
|
20230609,161000,1173798450,35150,35150,35150,35150,0
|
|
20230609,160900,1173798450,35150,35150,35150,35150,0
|
|
20230609,160800,1173798450,35150,35150,35150,35150,0
|
|
20230609,160700,1173798450,35150,35150,35150,35150,0
|
|
20230609,160600,1173798450,35150,35150,35150,35150,0
|
|
20230609,160500,1173798450,35150,35150,35150,35150,0
|
|
20230609,160400,1173798450,35150,35150,35150,35150,0
|
|
20230609,160300,1173798450,35150,35150,35150,35150,0
|
|
20230609,160200,1173798450,35150,35150,35150,35150,0
|
|
20230609,160100,1173798450,35150,35150,35150,35150,0
|
|
20230609,160000,1173798450,35150,35150,35150,35150,0
|
|
20230609,155900,1173798450,35150,35150,35150,35150,481
|
|
20230609,155800,1173798450,35150,35150,35150,35150,0
|
|
20230609,155700,1173798450,35150,35150,35150,35150,0
|
|
20230609,155600,1173798450,35150,35150,35150,35150,0
|
|
20230609,155500,1173798450,35150,35150,35150,35150,0
|
|
20230609,155400,1173798450,35150,35150,35150,35150,0
|
|
20230609,155300,1173798450,35150,35150,35150,35150,0
|
|
20230609,155200,1173798450,35150,35150,35150,35150,0
|
|
20230609,155100,1173798450,35150,35150,35150,35150,0
|
|
20230609,155000,1173798450,35150,35150,35150,35150,0
|
|
20230609,154900,1173798450,35150,35150,35150,35150,0
|
|
20230609,154800,1173798450,35150,35150,35150,35150,0
|
|
20230609,154700,1173798450,35150,35150,35150,35150,0
|
|
20230609,154600,1173798450,35150,35150,35150,35150,0
|
|
20230609,154500,1173798450,35150,35150,35150,35150,0
|
|
20230609,154400,1173798450,35150,35150,35150,35150,0
|
|
20230609,154300,1173798450,35150,35150,35150,35150,0
|
|
20230609,154200,1173798450,35150,35150,35150,35150,0
|
|
20230609,154100,1173798450,35150,35150,35150,35150,0
|
|
20230609,154000,1173798450,35150,35150,35150,35150,0
|
|
20230609,153900,1173798450,35150,35150,35150,35150,0
|
|
20230609,153800,1173798450,35150,35150,35150,35150,0
|
|
20230609,153700,1173798450,35150,35150,35150,35150,0
|
|
20230609,153600,1173798450,35150,35150,35150,35150,0
|
|
20230609,153500,1173798450,35150,35150,35150,35150,0
|
|
20230609,153400,1173798450,35150,35150,35150,35150,0
|
|
20230609,153300,1173798450,35150,35150,35150,35150,0
|
|
20230609,153200,1173798450,35150,35150,35150,35150,0
|
|
20230609,153100,1173798450,35150,35150,35150,35150,0
|
|
20230609,153000,1173798450,35150,35150,35150,35150,481
|
|
20230609,152900,1156891300,35150,35150,35150,35150,0
|
|
20230609,152800,1156891300,35150,35150,35150,35150,0
|
|
20230609,152700,1156891300,35150,35150,35150,35150,0
|
|
20230609,152600,1156891300,35150,35150,35150,35150,0
|
|
20230609,152500,1156891300,35150,35150,35150,35150,0
|
|
20230609,152400,1156891300,35150,35150,35150,35150,0
|
|
20230609,152300,1156891300,35150,35150,35150,35150,0
|
|
20230609,152200,1156891300,35150,35150,35150,35150,0
|
|
20230609,152100,1156891300,35150,35150,35150,35150,0
|
|
20230609,152000,1156891300,35150,35150,35150,35150,0
|
|
20230609,151900,1156891300,35150,35300,35300,35150,9
|
|
20230609,151800,1156574050,35150,35250,35300,35150,58
|
|
20230609,151700,1154529900,35300,35250,35300,35250,199
|
|
20230609,151600,1147511750,35200,35150,35200,35150,32
|
|
20230609,151500,1146386700,35200,35250,35250,35200,845
|
|
20230609,151400,1116603450,35200,35150,35200,35150,59
|
|
20230609,151300,1114528800,35200,35200,35200,35200,17
|
|
20230609,151200,1113930400,35200,35150,35250,35150,121
|
|
20230609,151100,1109669500,35150,35150,35150,35150,19
|
|
20230609,151000,1109001650,35150,35250,35250,35150,115
|
|
20230609,150900,1104950350,35200,35250,35250,35150,52
|
|
20230609,150800,1103120850,35250,35250,35250,35150,132
|
|
20230609,150700,1098469700,35200,35150,35200,35150,53
|
|
20230609,150600,1096606650,35150,35150,35200,35150,93
|
|
20230609,150500,1093333550,35150,35150,35150,35150,43
|
|
20230609,150400,1091822100,35150,35200,35250,35150,105
|
|
20230609,150300,1088123700,35200,35200,35250,35150,172
|
|
20230609,150200,1082073050,35200,35150,35200,35150,111
|
|
20230609,150100,1078166950,35200,35150,35200,35150,27
|
|
20230609,150000,1077217500,35150,35200,35250,35150,130
|
|
20230609,145900,1072642800,35150,35150,35250,35150,20
|
|
20230609,145800,1071939300,35150,35200,35200,35150,39
|
|
20230609,145700,1070568000,35250,35150,35250,35150,120
|
|
20230609,145600,1066343300,35150,35200,35200,35150,61
|
|
20230609,145500,1064198300,35200,35150,35200,35150,119
|
|
20230609,145400,1060010500,35150,35150,35150,35150,83
|
|
20230609,145300,1057093050,35200,35150,35200,35150,141
|
|
20230609,145200,1052133100,35150,35200,35200,35150,62
|
|
20230609,145100,1049953200,35200,35150,35200,35150,114
|
|
20230609,145000,1045941850,35150,35150,35200,35150,72
|
|
20230609,144900,1043410200,35150,35150,35200,35150,145
|
|
20230609,144800,1038309850,35200,35150,35200,35150,64
|
|
20230609,144700,1036059700,35150,35150,35150,35100,58
|
|
20230609,144600,1034022350,35200,35100,35200,35100,75
|
|
20230609,144500,1031387550,35150,35100,35200,35100,133
|
|
20230609,144400,1026711450,35150,35150,35150,35100,50
|
|
20230609,144300,1024954850,35150,35050,35150,35050,57
|
|
20230609,144200,1022954550,35050,35100,35150,35050,71
|
|
20230609,144100,1020462950,35100,35050,35100,35050,61
|
|
20230609,144000,1018322800,35100,35100,35100,35100,21
|
|
20230609,143900,1017585700,35100,35100,35100,35050,73
|
|
20230609,143800,1015025800,35150,35050,35150,35050,119
|
|
20230609,143700,1010847800,35100,35100,35100,35050,39
|
|
20230609,143600,1009479350,35150,35050,35150,35050,124
|
|
20230609,143500,1005125450,35050,35100,35150,35050,121
|
|
20230609,143400,1000882600,35150,35100,35150,35100,117
|
|
20230609,143300,996771800,35100,35100,35150,35100,66
|
|
20230609,143200,994454400,35100,35200,35200,35100,370
|
|
20230609,143100,981463300,35100,35150,35150,35100,65
|
|
20230609,143000,979181050,35150,35100,35200,35100,115
|
|
20230609,142900,975135400,35100,35100,35200,35100,100
|
|
20230609,142800,971623750,35100,35150,35200,35100,143
|
|
20230609,142700,966595150,35150,35150,35200,35150,87
|
|
20230609,142600,963536250,35150,35100,35150,35100,48
|
|
20230609,142500,961851400,35100,35100,35100,35100,39
|
|
20230609,142400,960482500,35150,35150,35250,35150,234
|
|
20230609,142300,952242650,35150,35150,35150,35150,42
|
|
20230609,142200,950766350,35150,35100,35150,35100,79
|
|
20230609,142100,947990750,35100,35150,35200,35100,64
|
|
20230609,142000,945740950,35200,35150,35200,35150,79
|
|
20230609,141900,942961650,35150,35100,35150,35100,44
|
|
20230609,141800,941416000,35100,35100,35100,35100,52
|
|
20230609,141700,939590800,35250,35200,35250,35050,3022
|
|
20230609,141600,833405400,35200,35200,35250,35200,72
|
|
20230609,141500,830870550,35250,35200,35250,35200,122
|
|
20230609,141400,826571750,35200,35250,35250,35200,77
|
|
20230609,141300,823861000,35250,35200,35250,35200,132
|
|
20230609,141200,819210250,35200,35200,35200,35200,72
|
|
20230609,141100,816675850,35250,35200,35250,35200,134
|
|
20230609,141000,811954550,35200,35200,35250,35200,74
|
|
20230609,140900,809348950,35200,35200,35250,35200,108
|
|
20230609,140800,805543950,35200,35150,35200,35150,62
|
|
20230609,140700,803362750,35150,35150,35250,35150,121
|
|
20230609,140600,799104650,35150,35200,35200,35150,34
|
|
20230609,140500,797908950,35200,35200,35250,35150,156
|
|
20230609,140400,792414650,35200,35150,35200,35150,61
|
|
20230609,140300,790268950,35150,35200,35200,35150,102
|
|
20230609,140200,786680250,35150,35150,35250,35150,58
|
|
20230609,140100,784639350,35150,35200,35200,35150,87
|
|
20230609,140000,781577200,35200,35200,35200,35200,1
|
|
20230609,135900,781542000,35200,35200,35250,35200,81
|
|
20230609,135800,778690750,35200,35200,35250,35200,27
|
|
20230609,135700,777739950,35200,35200,35250,35200,69
|
|
20230609,135600,775310700,35200,35200,35200,35200,16
|
|
20230609,135500,774747500,35150,35200,35200,35150,59
|
|
20230609,135400,772671850,35200,35250,35250,35200,126
|
|
20230609,135300,768231950,35200,35200,35250,35200,71
|
|
20230609,135200,765731400,35250,35200,35250,35200,101
|
|
20230609,135100,762172800,35200,35200,35250,35200,91
|
|
20230609,135000,758966600,35200,35250,35250,35200,162
|
|
20230609,134900,753260400,35250,35200,35250,35200,60
|
|
20230609,134800,751147600,35200,35250,35300,35200,577
|
|
20230609,134700,730806700,35250,35250,35250,35250,41
|
|
20230609,134600,729361450,35300,35300,35300,35250,160
|
|
20230609,134500,723715150,35250,35250,35300,35250,47
|
|
20230609,134400,722057550,35250,35250,35250,35250,44
|
|
20230609,134300,720506550,35250,35250,35250,35250,35
|
|
20230609,134200,719272800,35250,35250,35250,35200,91
|
|
20230609,134100,716065950,35200,35300,35300,35200,134
|
|
20230609,134000,711340050,35250,35250,35250,35200,45
|
|
20230609,133900,709755150,35250,35250,35300,35250,81
|
|
20230609,133800,706896550,35250,35250,35300,35250,53
|
|
20230609,133700,705027950,35250,35250,35250,35250,47
|
|
20230609,133600,703371200,35300,35200,35300,35200,50
|
|
20230609,133500,701609150,35250,35200,35250,35200,184
|
|
20230609,133400,695124300,35200,35200,35200,35200,33
|
|
20230609,133300,693962700,35200,35250,35250,35200,120
|
|
20230609,133200,689734850,35250,35200,35250,35200,84
|
|
20230609,133100,686776850,35150,35200,35250,35150,89
|
|
20230609,133000,683640750,35200,35200,35200,35200,25
|
|
20230609,132900,682760750,35250,35250,35300,35250,136
|
|
20230609,132800,677966300,35200,35250,35250,35200,24
|
|
20230609,132700,677121050,35250,35200,35250,35200,40
|
|
20230609,132600,675712650,35200,35200,35200,35200,13
|
|
20230609,132500,675255050,35250,35250,35250,35250,17
|
|
20230609,132400,674655800,35250,35200,35250,35150,78
|
|
20230609,132300,671906950,35200,35200,35250,35200,113
|
|
20230609,132200,667926700,35250,35200,35250,35200,90
|
|
20230609,132100,664755300,35200,35200,35200,35200,15
|
|
20230609,132000,664227300,35200,35200,35250,35200,101
|
|
20230609,131900,660668400,35200,35250,35250,35200,24
|
|
20230609,131800,659823200,35250,35200,35250,35200,44
|
|
20230609,131700,658274000,35150,35150,35200,35150,193
|
|
20230609,131600,651481750,35200,35200,35200,35150,100
|
|
20230609,131500,647963000,35200,35150,35200,35150,24
|
|
20230609,131400,647119000,35200,35250,35250,35150,102
|
|
20230609,131300,643525100,35200,35200,35200,35200,19
|
|
20230609,131200,642856300,35200,35150,35250,35150,76
|
|
20230609,131100,640181200,35150,35150,35200,35150,31
|
|
20230609,131000,639091100,35150,35150,35200,35150,37
|
|
20230609,130900,637789800,35150,35150,35200,35150,26
|
|
20230609,130800,636875450,35150,35150,35200,35150,29
|
|
20230609,130700,635855650,35150,35150,35150,35150,23
|
|
20230609,130600,635047200,35150,35150,35250,35150,34
|
|
20230609,130500,633850250,35200,35250,35250,35150,42
|
|
20230609,130400,632371650,35200,35150,35200,35150,10
|
|
20230609,130300,632019850,35150,35200,35200,35150,31
|
|
20230609,130200,630928750,35200,35200,35200,35150,613
|
|
20230609,130100,609379650,35150,35200,35250,35150,33
|
|
20230609,130000,608217850,35150,35200,35200,35150,24
|
|
20230609,125900,607373250,35200,35200,35200,35200,11
|
|
20230609,125800,606986050,35200,35250,35250,35200,29
|
|
20230609,125700,605964800,35200,35200,35250,35150,74
|
|
20230609,125600,603359350,35200,35250,35250,35200,28
|
|
20230609,125500,602373350,35250,35200,35250,35200,24
|
|
20230609,125400,601528500,35200,35200,35200,35200,6
|
|
20230609,125300,601317300,35200,35200,35250,35200,47
|
|
20230609,125200,599662050,35200,35200,35250,35200,40
|
|
20230609,125100,598253600,35200,35250,35250,35200,23
|
|
20230609,125000,597443600,35200,35200,35200,35200,20
|
|
20230609,124900,596739600,35200,35250,35250,35200,6
|
|
20230609,124800,596528350,35200,35200,35250,35150,2428
|
|
20230609,124700,510974850,35200,35150,35200,35150,31
|
|
20230609,124600,509884800,35150,35200,35200,35150,27
|
|
20230609,124500,508935400,35200,35200,35200,35200,235
|
|
20230609,124400,500663400,35200,35200,35250,35200,47
|
|
20230609,124300,499008250,35250,35200,35250,35200,13
|
|
20230609,124200,498550200,35200,35200,35200,35200,22
|
|
20230609,124100,497775800,35200,35250,35250,35200,15
|
|
20230609,124000,497247450,35250,35300,35300,35250,33
|
|
20230609,123900,496083800,35250,35250,35300,35250,33
|
|
20230609,123800,494920400,35250,35250,35250,35250,14
|
|
20230609,123700,494426900,35250,35250,35250,35200,39
|
|
20230609,123600,493052500,35250,35250,35250,35250,28
|
|
20230609,123500,492065500,35300,35250,35300,35250,28
|
|
20230609,123400,491078100,35250,35250,35250,35200,39
|
|
20230609,123300,489703600,35250,35250,35250,35250,2
|
|
20230609,123200,489633100,35250,35250,35250,35200,49
|
|
20230609,123100,487906050,35250,35300,35300,35250,35
|
|
20230609,123000,486671900,35250,35250,35250,35250,16
|
|
20230609,122900,486107900,35300,35250,35300,35250,43
|
|
20230609,122800,484591650,35300,35250,35300,35250,19
|
|
20230609,122700,483921400,35200,35200,35250,35200,210
|
|
20230609,122600,476519650,35250,35150,35250,35150,55
|
|
20230609,122500,474584300,35150,35150,35150,35150,16
|
|
20230609,122400,474021900,35150,35150,35150,35150,31
|
|
20230609,122300,472932250,35150,35150,35150,35150,0
|
|
20230609,122200,472932250,35150,35200,35250,35150,27
|
|
20230609,122100,471981700,35200,35150,35200,35150,19
|
|
20230609,122000,471313650,35200,35150,35200,35150,45
|
|
20230609,121900,469730550,35150,35150,35150,35150,11
|
|
20230609,121800,469343900,35200,35200,35200,35200,20
|
|
20230609,121700,468639900,35150,35200,35200,35150,30
|
|
20230609,121600,467584950,35200,35250,35250,35200,23
|
|
20230609,121500,466775000,35250,35200,35250,35200,124
|
|
20230609,121400,462409850,35200,35150,35200,35150,31
|
|
20230609,121300,461320100,35200,35150,35200,35150,10
|
|
20230609,121200,460968200,35150,35200,35200,35150,113
|
|
20230609,121100,456991400,35200,35200,35200,35200,24
|
|
20230609,121000,456146600,35200,35150,35200,35150,30
|
|
20230609,120900,455091800,35150,35150,35200,35150,34
|
|
20230609,120800,453896300,35150,35150,35150,35150,4
|
|
20230609,120700,453755700,35150,35150,35150,35150,36
|
|
20230609,120600,452490300,35150,35150,35150,35150,17
|
|
20230609,120500,451892750,35150,35200,35250,35150,22
|
|
20230609,120400,451118150,35200,35200,35200,35200,14
|
|
20230609,120300,450625350,35250,35200,35250,35200,29
|
|
20230609,120200,449603550,35200,35250,35250,35200,58
|
|
20230609,120100,447559800,35200,35250,35250,35200,74
|
|
20230609,120000,444952500,35250,35200,35250,35200,35
|
|
20230609,115900,443720050,35200,35200,35200,35200,20
|
|
20230609,115800,443016050,35200,35200,35200,35200,5
|
|
20230609,115700,442840050,35200,35200,35200,35200,26
|
|
20230609,115600,441924850,35200,35250,35250,35150,52
|
|
20230609,115500,440094300,35200,35200,35200,35200,34
|
|
20230609,115400,438897500,35250,35200,35250,35200,88
|
|
20230609,115300,435796900,35200,35200,35200,35200,66
|
|
20230609,115200,433473700,35200,35250,35250,35200,16
|
|
20230609,115100,432910100,35200,35200,35200,35200,24
|
|
20230609,115000,432065300,35200,35200,35200,35200,190
|
|
20230609,114900,425377300,35200,35200,35200,35200,39
|
|
20230609,114800,424004500,35200,35200,35200,35200,35
|
|
20230609,114700,422772500,35200,35200,35250,35200,369
|
|
20230609,114600,409767950,35250,35250,35250,35250,24
|
|
20230609,114500,408921950,35250,35250,35250,35250,20
|
|
20230609,114400,408216950,35250,35250,35250,35250,64
|
|
20230609,114300,405960950,35250,35200,35250,35200,37
|
|
20230609,114200,404656800,35250,35250,35300,35200,35
|
|
20230609,114100,403422750,35250,35200,35300,35200,57
|
|
20230609,114000,401412550,35250,35300,35300,35200,113
|
|
20230609,113900,397425700,35250,35250,35250,35250,162
|
|
20230609,113800,391715200,35300,35250,35300,35250,28
|
|
20230609,113700,390727800,35250,35250,35250,35250,6
|
|
20230609,113600,390516300,35250,35250,35250,35250,69
|
|
20230609,113500,388084050,35300,35300,35300,35300,5
|
|
20230609,113400,387907550,35300,35250,35300,35250,53
|
|
20230609,113300,386037650,35250,35250,35250,35250,15
|
|
20230609,113200,385508900,35250,35250,35250,35250,14
|
|
20230609,113100,385015400,35300,35300,35300,35300,40
|
|
20230609,113000,383603400,35350,35300,35350,35300,35
|
|
20230609,112900,382367450,35300,35300,35300,35250,63
|
|
20230609,112800,380143650,35250,35250,35250,35250,16
|
|
20230609,112700,379579650,35250,35250,35250,35250,10
|
|
20230609,112600,379227150,35300,35250,35300,35250,82
|
|
20230609,112500,376333600,35300,35250,35300,35250,31
|
|
20230609,112400,375240450,35250,35250,35250,35250,27
|
|
20230609,112300,374288700,35250,35250,35250,35250,16
|
|
20230609,112200,373724700,35300,35250,35300,35250,119
|
|
20230609,112100,369529900,35300,35250,35300,35250,36
|
|
20230609,112000,368259800,35250,35300,35300,35250,75
|
|
20230609,111900,365613100,35300,35300,35300,35300,22
|
|
20230609,111800,364836500,35300,35350,35350,35250,337
|
|
20230609,111700,352928450,35300,35300,35350,35300,42
|
|
20230609,111600,351445450,35300,35300,35300,35250,22
|
|
20230609,111500,350668950,35300,35300,35300,35300,23
|
|
20230609,111400,349857050,35300,35250,35350,35250,33
|
|
20230609,111300,348692650,35300,35300,35300,35300,24
|
|
20230609,111200,347845450,35350,35300,35350,35300,27
|
|
20230609,111100,346892000,35250,35300,35300,35250,20
|
|
20230609,111000,346186800,35300,35250,35300,35250,49
|
|
20230609,110900,344457550,35250,35250,35250,35250,18
|
|
20230609,110800,343823050,35250,35300,35350,35250,36
|
|
20230609,110700,342552950,35250,35300,35300,35250,88
|
|
20230609,110600,339446850,35250,35250,35250,35250,0
|
|
20230609,110500,339446850,35250,35250,35250,35250,0
|
|
20230609,110400,339446850,35250,35300,35300,35250,21
|
|
20230609,110300,338706150,35250,35250,35300,35250,63
|
|
20230609,110200,336482900,35350,35350,35350,35350,0
|
|
20230609,110100,336482900,35350,35250,35350,35250,15
|
|
20230609,110000,335953600,35200,35200,35200,35200,4
|
|
20230609,105900,335812800,35350,35200,35350,35200,10
|
|
20230609,105800,335459600,35350,35250,35350,35250,15
|
|
20230609,105700,334930000,35250,35200,35250,35200,7
|
|
20230609,105600,334683450,35200,35350,35350,35200,20
|
|
20230609,105500,333977200,35350,35250,35350,35250,118
|
|
20230609,105400,329810000,35200,35250,35250,35200,8
|
|
20230609,105300,329528250,35250,35200,35250,35150,67
|
|
20230609,105200,327169450,35200,35200,35200,35200,2
|
|
20230609,105100,327099050,35250,35250,35250,35250,2
|
|
20230609,105000,327028550,35350,35300,35350,35200,133
|
|
20230609,104900,322334000,35300,35300,35300,35300,0
|
|
20230609,104800,322334000,35300,35200,35300,35200,75
|
|
20230609,104700,319690350,35150,35150,35150,35150,6
|
|
20230609,104600,319479450,35150,35150,35250,35150,15
|
|
20230609,104500,318951650,35150,35200,35200,35150,99
|
|
20230609,104400,315466950,35200,35200,35200,35200,8
|
|
20230609,104300,315185350,35200,35200,35200,35200,8
|
|
20230609,104200,314903750,35250,35250,35250,35250,8
|
|
20230609,104100,314621750,35200,35200,35200,35200,106
|
|
20230609,104000,310890550,35200,35150,35200,35150,20
|
|
20230609,103900,310187200,35150,35150,35150,35150,0
|
|
20230609,103800,310187200,35150,35150,35150,35150,2
|
|
20230609,103700,310116900,35250,35200,35250,35200,17
|
|
20230609,103600,309518100,35150,35150,35150,35150,4
|
|
20230609,103500,309377500,35100,35100,35100,35100,30
|
|
20230609,103400,308324500,35100,35200,35200,35100,2
|
|
20230609,103300,308254200,35200,35050,35250,35050,36
|
|
20230609,103200,306988800,35000,35200,35200,35000,396
|
|
20230609,103100,293113100,35200,35250,35250,35200,42
|
|
20230609,103000,291632700,35250,35250,35250,35250,8
|
|
20230609,102900,291350700,35250,35350,35350,35250,17
|
|
20230609,102800,290750150,35250,35250,35250,35250,4
|
|
20230609,102700,290609150,35150,35150,35300,35150,1382
|
|
20230609,102600,241907450,35150,35050,35150,35050,46
|
|
20230609,102500,240291650,35050,35050,35050,35050,2
|
|
20230609,102400,240221550,35200,35200,35200,35200,201
|
|
20230609,102300,233146350,35200,35100,35200,35100,169
|
|
20230609,102200,227198700,35050,35050,35050,35050,4
|
|
20230609,102100,227058500,35000,35000,35000,35000,0
|
|
20230609,102000,227058500,35000,35050,35200,35000,2333
|
|
20230609,101900,144994300,35000,35100,35100,35000,150
|
|
20230609,101800,139730100,35000,35000,35000,35000,2
|
|
20230609,101700,139660100,35050,35050,35050,35050,47
|
|
20230609,101600,138012750,35000,34950,35050,34950,64
|
|
20230609,101500,135771050,35000,35000,35000,35000,9
|
|
20230609,101400,135456050,34900,34900,34900,34900,0
|
|
20230609,101300,135456050,34900,34950,34950,34900,231
|
|
20230609,101200,127393900,34900,34900,34900,34900,5
|
|
20230609,101100,127219400,34950,34900,34950,34900,8
|
|
20230609,101000,126939900,34900,34900,34900,34900,1
|
|
20230609,100900,126905000,35000,35000,35000,35000,6
|
|
20230609,100800,126695000,35000,35000,35000,35000,47
|
|
20230609,100700,125050000,35000,34950,35000,34950,321
|
|
20230609,100600,113815550,34900,34950,34950,34900,14
|
|
20230609,100500,113326500,34950,34950,34950,34950,4
|
|
20230609,100400,113186700,34950,34950,34950,34950,0
|
|
20230609,100300,113186700,34950,34950,34950,34950,77
|
|
20230609,100200,110495550,34950,34950,34950,34950,119
|
|
20230609,100100,106336500,34950,35000,35000,34950,7
|
|
20230609,100000,106091600,34950,35000,35000,34950,50
|
|
20230609,095900,104342350,34950,34950,34950,34950,15
|
|
20230609,095800,103818100,34950,34950,34950,34950,4
|
|
20230609,095700,103678300,34950,34950,34950,34950,23
|
|
20230609,095600,102874450,35000,35000,35000,35000,1
|
|
20230609,095500,102839450,34950,35000,35000,34950,39
|
|
20230609,095400,101475100,34950,34950,34950,34950,85
|
|
20230609,095300,98504350,34950,34950,34950,34950,5
|
|
20230609,095200,98329600,34950,34950,34950,34950,253
|
|
20230609,095100,89487250,35000,34950,35000,34950,73
|
|
20230609,095000,86932700,34950,34950,34950,34950,6
|
|
20230609,094900,86723000,35000,35000,35000,35000,5
|
|
20230609,094800,86548000,34950,35000,35000,34950,58
|
|
20230609,094700,84518400,34950,34950,35050,34950,4
|
|
20230609,094600,84378500,34950,35000,35000,34950,129
|
|
20230609,094500,79864700,35000,35000,35000,35000,38
|
|
20230609,094400,78534700,35000,35000,35000,35000,0
|
|
20230609,094300,78534700,35000,35000,35000,35000,0
|
|
20230609,094200,78534700,35000,35000,35050,35000,11
|
|
20230609,094100,78149650,35000,35050,35050,35000,14
|
|
20230609,094000,77659300,35050,35050,35050,35050,5
|
|
20230609,093900,77484050,35050,35100,35100,35050,20
|
|
20230609,093800,76782800,35100,35100,35100,35100,110
|
|
20230609,093700,72921800,35100,35150,35150,35100,16
|
|
20230609,093600,72359650,35150,35150,35150,35100,317
|
|
20230609,093500,61217950,35100,35100,35100,35100,13
|
|
20230609,093400,60761650,35150,35150,35150,35150,1
|
|
20230609,093300,60726500,35100,35100,35100,35100,61
|
|
20230609,093200,58585400,35100,35100,35100,35100,2
|
|
20230609,093100,58515200,35050,35100,35100,35050,19
|
|
20230609,093000,57849100,35050,35100,35100,35050,4
|
|
20230609,092900,57708800,35050,35050,35050,35050,29
|
|
20230609,092800,56692350,34950,35100,35100,34950,128
|
|
20230609,092700,52206900,35100,35100,35100,35100,0
|
|
20230609,092600,52206900,35100,35100,35100,35100,0
|
|
20230609,092500,52206900,35100,35050,35100,35050,26
|
|
20230609,092400,51294600,35050,35150,35150,35050,14
|
|
20230609,092300,50803800,35150,35150,35150,35150,7
|
|
20230609,092200,50557750,35100,35100,35100,35000,139
|
|
20230609,092100,45679750,35050,35050,35050,35000,27
|
|
20230609,092000,44733950,35000,35000,35000,35000,38
|
|
20230609,091900,43403950,35000,35000,35000,35000,24
|
|
20230609,091800,42563950,35000,35100,35100,35000,115
|
|
20230609,091700,38528950,34950,34950,34950,34950,14
|
|
20230609,091600,38039650,35100,35100,35100,34950,32
|
|
20230609,091500,36919750,34950,34950,34950,34950,0
|
|
20230609,091400,36919750,34950,34950,34950,34950,7
|
|
20230609,091300,36675100,34950,34950,34950,34950,0
|
|
20230609,091200,36675100,34950,34950,34950,34950,7
|
|
20230609,091100,36430450,35100,35100,35100,35100,0
|
|
20230609,091000,36430450,35100,35100,35100,35100,17
|
|
20230609,090900,35833750,35100,35100,35100,35100,0
|
|
20230609,090800,35833750,35100,34900,35100,34900,6
|
|
20230609,090700,35624150,35100,35100,35100,35100,0
|
|
20230609,090600,35624150,35100,34900,35100,34900,601
|
|
20230609,090500,14649050,34900,34900,34900,34900,3
|
|
20230609,090400,14544350,35000,35000,35000,35000,212
|
|
20230609,090300,7124350,35100,35100,35100,35100,0
|
|
20230609,090200,7124350,35100,35100,35100,35100,1
|
|
20230609,090100,7089250,34900,35150,35150,34900,202
|
|
20230609,090000,35200,35200,35200,35200,35200,1
|