714 lines
38 KiB
CSV
714 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,205100,11396831700,47300,47300,47300,47300,5356
|
|
20230607,205000,11396831700,47300,47300,47300,47300,0
|
|
20230607,204900,11396831700,47300,47300,47300,47300,0
|
|
20230607,204800,11396831700,47300,47300,47300,47300,0
|
|
20230607,204700,11396831700,47300,47300,47300,47300,0
|
|
20230607,204600,11396831700,47300,47300,47300,47300,0
|
|
20230607,204500,11396831700,47300,47300,47300,47300,0
|
|
20230607,204400,11396831700,47300,47300,47300,47300,0
|
|
20230607,204300,11396831700,47300,47300,47300,47300,0
|
|
20230607,204200,11396831700,47300,47300,47300,47300,0
|
|
20230607,204100,11396831700,47300,47300,47300,47300,0
|
|
20230607,204000,11396831700,47300,47300,47300,47300,0
|
|
20230607,203900,11396831700,47300,47300,47300,47300,0
|
|
20230607,203800,11396831700,47300,47300,47300,47300,0
|
|
20230607,203700,11396831700,47300,47300,47300,47300,0
|
|
20230607,203600,11396831700,47300,47300,47300,47300,0
|
|
20230607,203500,11396831700,47300,47300,47300,47300,0
|
|
20230607,203400,11396831700,47300,47300,47300,47300,0
|
|
20230607,203300,11396831700,47300,47300,47300,47300,0
|
|
20230607,203200,11396831700,47300,47300,47300,47300,0
|
|
20230607,203100,11396831700,47300,47300,47300,47300,0
|
|
20230607,203000,11396831700,47300,47300,47300,47300,0
|
|
20230607,202900,11396831700,47300,47300,47300,47300,0
|
|
20230607,202800,11396831700,47300,47300,47300,47300,0
|
|
20230607,202700,11396831700,47300,47300,47300,47300,0
|
|
20230607,202600,11396831700,47300,47300,47300,47300,0
|
|
20230607,202500,11396831700,47300,47300,47300,47300,0
|
|
20230607,202400,11396831700,47300,47300,47300,47300,0
|
|
20230607,202300,11396831700,47300,47300,47300,47300,0
|
|
20230607,202200,11396831700,47300,47300,47300,47300,0
|
|
20230607,202100,11396831700,47300,47300,47300,47300,5356
|
|
20230607,202000,11396831700,47300,47300,47300,47300,0
|
|
20230607,201900,11396831700,47300,47300,47300,47300,0
|
|
20230607,201800,11396831700,47300,47300,47300,47300,0
|
|
20230607,201700,11396831700,47300,47300,47300,47300,0
|
|
20230607,201600,11396831700,47300,47300,47300,47300,0
|
|
20230607,201500,11396831700,47300,47300,47300,47300,0
|
|
20230607,201400,11396831700,47300,47300,47300,47300,0
|
|
20230607,201300,11396831700,47300,47300,47300,47300,0
|
|
20230607,201200,11396831700,47300,47300,47300,47300,0
|
|
20230607,201100,11396831700,47300,47300,47300,47300,0
|
|
20230607,201000,11396831700,47300,47300,47300,47300,0
|
|
20230607,200900,11396831700,47300,47300,47300,47300,0
|
|
20230607,200800,11396831700,47300,47300,47300,47300,0
|
|
20230607,200700,11396831700,47300,47300,47300,47300,0
|
|
20230607,200600,11396831700,47300,47300,47300,47300,0
|
|
20230607,200500,11396831700,47300,47300,47300,47300,0
|
|
20230607,200400,11396831700,47300,47300,47300,47300,0
|
|
20230607,200300,11396831700,47300,47300,47300,47300,0
|
|
20230607,200200,11396831700,47300,47300,47300,47300,0
|
|
20230607,200100,11396831700,47300,47300,47300,47300,0
|
|
20230607,200000,11396831700,47300,47300,47300,47300,0
|
|
20230607,195900,11396831700,47300,47300,47300,47300,0
|
|
20230607,195800,11396831700,47300,47300,47300,47300,0
|
|
20230607,195700,11396831700,47300,47300,47300,47300,0
|
|
20230607,195600,11396831700,47300,47300,47300,47300,0
|
|
20230607,195500,11396831700,47300,47300,47300,47300,0
|
|
20230607,195400,11396831700,47300,47300,47300,47300,0
|
|
20230607,195300,11396831700,47300,47300,47300,47300,0
|
|
20230607,195200,11396831700,47300,47300,47300,47300,0
|
|
20230607,195100,11396831700,47300,47300,47300,47300,5356
|
|
20230607,195000,11396831700,47300,47300,47300,47300,0
|
|
20230607,194900,11396831700,47300,47300,47300,47300,0
|
|
20230607,194800,11396831700,47300,47300,47300,47300,0
|
|
20230607,194700,11396831700,47300,47300,47300,47300,0
|
|
20230607,194600,11396831700,47300,47300,47300,47300,0
|
|
20230607,194500,11396831700,47300,47300,47300,47300,0
|
|
20230607,194400,11396831700,47300,47300,47300,47300,0
|
|
20230607,194300,11396831700,47300,47300,47300,47300,0
|
|
20230607,194200,11396831700,47300,47300,47300,47300,0
|
|
20230607,194100,11396831700,47300,47300,47300,47300,0
|
|
20230607,194000,11396831700,47300,47300,47300,47300,0
|
|
20230607,193900,11396831700,47300,47300,47300,47300,0
|
|
20230607,193800,11396831700,47300,47300,47300,47300,0
|
|
20230607,193700,11396831700,47300,47300,47300,47300,0
|
|
20230607,193600,11396831700,47300,47300,47300,47300,0
|
|
20230607,193500,11396831700,47300,47300,47300,47300,0
|
|
20230607,193400,11396831700,47300,47300,47300,47300,0
|
|
20230607,193300,11396831700,47300,47300,47300,47300,0
|
|
20230607,193200,11396831700,47300,47300,47300,47300,0
|
|
20230607,193100,11396831700,47300,47300,47300,47300,0
|
|
20230607,193000,11396831700,47300,47300,47300,47300,0
|
|
20230607,192900,11396831700,47300,47300,47300,47300,0
|
|
20230607,192800,11396831700,47300,47300,47300,47300,0
|
|
20230607,192700,11396831700,47300,47300,47300,47300,0
|
|
20230607,192600,11396831700,47300,47300,47300,47300,0
|
|
20230607,192500,11396831700,47300,47300,47300,47300,0
|
|
20230607,192400,11396831700,47300,47300,47300,47300,0
|
|
20230607,192300,11396831700,47300,47300,47300,47300,0
|
|
20230607,192200,11396831700,47300,47300,47300,47300,0
|
|
20230607,192100,11396831700,47300,47300,47300,47300,5356
|
|
20230607,192000,11396831700,47300,47300,47300,47300,0
|
|
20230607,191900,11396831700,47300,47300,47300,47300,0
|
|
20230607,191800,11396831700,47300,47300,47300,47300,0
|
|
20230607,191700,11396831700,47300,47300,47300,47300,0
|
|
20230607,191600,11396831700,47300,47300,47300,47300,0
|
|
20230607,191500,11396831700,47300,47300,47300,47300,0
|
|
20230607,191400,11396831700,47300,47300,47300,47300,0
|
|
20230607,191300,11396831700,47300,47300,47300,47300,0
|
|
20230607,191200,11396831700,47300,47300,47300,47300,0
|
|
20230607,191100,11396831700,47300,47300,47300,47300,0
|
|
20230607,191000,11396831700,47300,47300,47300,47300,0
|
|
20230607,190900,11396831700,47300,47300,47300,47300,0
|
|
20230607,190800,11396831700,47300,47300,47300,47300,0
|
|
20230607,190700,11396831700,47300,47300,47300,47300,0
|
|
20230607,190600,11396831700,47300,47300,47300,47300,0
|
|
20230607,190500,11396831700,47300,47300,47300,47300,0
|
|
20230607,190400,11396831700,47300,47300,47300,47300,0
|
|
20230607,190300,11396831700,47300,47300,47300,47300,0
|
|
20230607,190200,11396831700,47300,47300,47300,47300,0
|
|
20230607,190100,11396831700,47300,47300,47300,47300,0
|
|
20230607,190000,11396831700,47300,47300,47300,47300,0
|
|
20230607,185900,11396831700,47300,47300,47300,47300,0
|
|
20230607,185800,11396831700,47300,47300,47300,47300,0
|
|
20230607,185700,11396831700,47300,47300,47300,47300,0
|
|
20230607,185600,11396831700,47300,47300,47300,47300,0
|
|
20230607,185500,11396831700,47300,47300,47300,47300,0
|
|
20230607,185400,11396831700,47300,47300,47300,47300,0
|
|
20230607,185300,11396831700,47300,47300,47300,47300,0
|
|
20230607,185200,11396831700,47300,47300,47300,47300,0
|
|
20230607,185100,11396831700,47300,47300,47300,47300,5356
|
|
20230607,185000,11396831700,47300,47300,47300,47300,0
|
|
20230607,184900,11396831700,47300,47300,47300,47300,0
|
|
20230607,184800,11396831700,47300,47300,47300,47300,0
|
|
20230607,184700,11396831700,47300,47300,47300,47300,0
|
|
20230607,184600,11396831700,47300,47300,47300,47300,0
|
|
20230607,184500,11396831700,47300,47300,47300,47300,0
|
|
20230607,184400,11396831700,47300,47300,47300,47300,0
|
|
20230607,184300,11396831700,47300,47300,47300,47300,0
|
|
20230607,184200,11396831700,47300,47300,47300,47300,0
|
|
20230607,184100,11396831700,47300,47300,47300,47300,0
|
|
20230607,184000,11396831700,47300,47300,47300,47300,0
|
|
20230607,183900,11396831700,47300,47300,47300,47300,0
|
|
20230607,183800,11396831700,47300,47300,47300,47300,0
|
|
20230607,183700,11396831700,47300,47300,47300,47300,0
|
|
20230607,183600,11396831700,47300,47300,47300,47300,0
|
|
20230607,183500,11396831700,47300,47300,47300,47300,0
|
|
20230607,183400,11396831700,47300,47300,47300,47300,0
|
|
20230607,183300,11396831700,47300,47300,47300,47300,0
|
|
20230607,183200,11396831700,47300,47300,47300,47300,0
|
|
20230607,183100,11396831700,47300,47300,47300,47300,0
|
|
20230607,183000,11396831700,47300,47300,47300,47300,0
|
|
20230607,182900,11396831700,47300,47300,47300,47300,0
|
|
20230607,182800,11396831700,47300,47300,47300,47300,0
|
|
20230607,182700,11396831700,47300,47300,47300,47300,0
|
|
20230607,182600,11396831700,47300,47300,47300,47300,0
|
|
20230607,182500,11396831700,47300,47300,47300,47300,0
|
|
20230607,182400,11396831700,47300,47300,47300,47300,0
|
|
20230607,182300,11396831700,47300,47300,47300,47300,0
|
|
20230607,182200,11396831700,47300,47300,47300,47300,0
|
|
20230607,182100,11396831700,47300,47300,47300,47300,5356
|
|
20230607,182000,11396831700,47300,47300,47300,47300,0
|
|
20230607,181900,11396831700,47300,47300,47300,47300,0
|
|
20230607,181800,11396831700,47300,47300,47300,47300,0
|
|
20230607,181700,11396831700,47300,47300,47300,47300,0
|
|
20230607,181600,11396831700,47300,47300,47300,47300,0
|
|
20230607,181500,11396831700,47300,47300,47300,47300,0
|
|
20230607,181400,11396831700,47300,47300,47300,47300,0
|
|
20230607,181300,11396831700,47300,47300,47300,47300,0
|
|
20230607,181200,11396831700,47300,47300,47300,47300,0
|
|
20230607,181100,11396831700,47300,47300,47300,47300,0
|
|
20230607,181000,11396831700,47300,47300,47300,47300,0
|
|
20230607,180900,11396831700,47300,47300,47300,47300,0
|
|
20230607,180800,11396831700,47300,47300,47300,47300,0
|
|
20230607,180700,11396831700,47300,47300,47300,47300,0
|
|
20230607,180600,11396831700,47300,47300,47300,47300,0
|
|
20230607,180500,11396831700,47300,47300,47300,47300,0
|
|
20230607,180400,11396831700,47300,47300,47300,47300,0
|
|
20230607,180300,11396831700,47300,47300,47300,47300,0
|
|
20230607,180200,11396831700,47300,47300,47300,47300,0
|
|
20230607,180100,11396831700,47300,47300,47300,47300,0
|
|
20230607,180000,11396831700,47300,47300,47300,47300,0
|
|
20230607,175900,11396831700,47300,47300,47300,47300,0
|
|
20230607,175800,11396831700,47300,47300,47300,47300,0
|
|
20230607,175700,11396831700,47300,47300,47300,47300,0
|
|
20230607,175600,11396831700,47300,47300,47300,47300,0
|
|
20230607,175500,11396831700,47300,47300,47300,47300,0
|
|
20230607,175400,11396831700,47300,47300,47300,47300,0
|
|
20230607,175300,11396831700,47300,47300,47300,47300,0
|
|
20230607,175200,11396831700,47300,47300,47300,47300,0
|
|
20230607,175100,11396831700,47300,47300,47300,47300,5356
|
|
20230607,175000,11396831700,47300,47300,47300,47300,0
|
|
20230607,174900,11396831700,47300,47300,47300,47300,0
|
|
20230607,174800,11396831700,47300,47300,47300,47300,0
|
|
20230607,174700,11396831700,47300,47300,47300,47300,0
|
|
20230607,174600,11396831700,47300,47300,47300,47300,0
|
|
20230607,174500,11396831700,47300,47300,47300,47300,0
|
|
20230607,174400,11396831700,47300,47300,47300,47300,0
|
|
20230607,174300,11396831700,47300,47300,47300,47300,0
|
|
20230607,174200,11396831700,47300,47300,47300,47300,0
|
|
20230607,174100,11396831700,47300,47300,47300,47300,0
|
|
20230607,174000,11396831700,47300,47300,47300,47300,0
|
|
20230607,173900,11396831700,47300,47300,47300,47300,0
|
|
20230607,173800,11396831700,47300,47300,47300,47300,0
|
|
20230607,173700,11396831700,47300,47300,47300,47300,0
|
|
20230607,173600,11396831700,47300,47300,47300,47300,0
|
|
20230607,173500,11396831700,47300,47300,47300,47300,0
|
|
20230607,173400,11396831700,47300,47300,47300,47300,0
|
|
20230607,173300,11396831700,47300,47300,47300,47300,0
|
|
20230607,173200,11396831700,47300,47300,47300,47300,0
|
|
20230607,173100,11396831700,47300,47300,47300,47300,0
|
|
20230607,173000,11396831700,47300,47300,47300,47300,0
|
|
20230607,172900,11396831700,47300,47300,47300,47300,0
|
|
20230607,172800,11396831700,47300,47300,47300,47300,0
|
|
20230607,172700,11396831700,47300,47300,47300,47300,0
|
|
20230607,172600,11396831700,47300,47300,47300,47300,0
|
|
20230607,172500,11396831700,47300,47300,47300,47300,0
|
|
20230607,172400,11396831700,47300,47300,47300,47300,0
|
|
20230607,172300,11396831700,47300,47300,47300,47300,0
|
|
20230607,172200,11396831700,47300,47300,47300,47300,0
|
|
20230607,172100,11396831700,47300,47300,47300,47300,5356
|
|
20230607,172000,11396831700,47300,47300,47300,47300,0
|
|
20230607,171900,11396831700,47300,47300,47300,47300,0
|
|
20230607,171800,11396831700,47300,47300,47300,47300,0
|
|
20230607,171700,11396831700,47300,47300,47300,47300,0
|
|
20230607,171600,11396831700,47300,47300,47300,47300,0
|
|
20230607,171500,11396831700,47300,47300,47300,47300,0
|
|
20230607,171400,11396831700,47300,47300,47300,47300,0
|
|
20230607,171300,11396831700,47300,47300,47300,47300,0
|
|
20230607,171200,11396831700,47300,47300,47300,47300,0
|
|
20230607,171100,11396831700,47300,47300,47300,47300,0
|
|
20230607,171000,11396831700,47300,47300,47300,47300,0
|
|
20230607,170900,11396831700,47300,47300,47300,47300,0
|
|
20230607,170800,11396831700,47300,47300,47300,47300,0
|
|
20230607,170700,11396831700,47300,47300,47300,47300,0
|
|
20230607,170600,11396831700,47300,47300,47300,47300,0
|
|
20230607,170500,11396831700,47300,47300,47300,47300,0
|
|
20230607,170400,11396831700,47300,47300,47300,47300,0
|
|
20230607,170300,11396831700,47300,47300,47300,47300,0
|
|
20230607,170200,11396831700,47300,47300,47300,47300,0
|
|
20230607,170100,11396831700,47300,47300,47300,47300,0
|
|
20230607,170000,11396831700,47300,47300,47300,47300,0
|
|
20230607,165900,11396831700,47300,47300,47300,47300,0
|
|
20230607,165800,11396831700,47300,47300,47300,47300,0
|
|
20230607,165700,11396831700,47300,47300,47300,47300,0
|
|
20230607,165600,11396831700,47300,47300,47300,47300,0
|
|
20230607,165500,11396831700,47300,47300,47300,47300,0
|
|
20230607,165400,11396831700,47300,47300,47300,47300,0
|
|
20230607,165300,11396831700,47300,47300,47300,47300,0
|
|
20230607,165200,11396831700,47300,47300,47300,47300,0
|
|
20230607,165100,11396831700,47300,47300,47300,47300,5356
|
|
20230607,165000,11396831700,47300,47300,47300,47300,0
|
|
20230607,164900,11396831700,47300,47300,47300,47300,0
|
|
20230607,164800,11396831700,47300,47300,47300,47300,0
|
|
20230607,164700,11396831700,47300,47300,47300,47300,0
|
|
20230607,164600,11396831700,47300,47300,47300,47300,0
|
|
20230607,164500,11396831700,47300,47300,47300,47300,0
|
|
20230607,164400,11396831700,47300,47300,47300,47300,0
|
|
20230607,164300,11396831700,47300,47300,47300,47300,0
|
|
20230607,164200,11396831700,47300,47300,47300,47300,0
|
|
20230607,164100,11396831700,47300,47300,47300,47300,0
|
|
20230607,164000,11396831700,47300,47300,47300,47300,0
|
|
20230607,163900,11396831700,47300,47300,47300,47300,0
|
|
20230607,163800,11396831700,47300,47300,47300,47300,0
|
|
20230607,163700,11396831700,47300,47300,47300,47300,0
|
|
20230607,163600,11396831700,47300,47300,47300,47300,0
|
|
20230607,163500,11396831700,47300,47300,47300,47300,0
|
|
20230607,163400,11396831700,47300,47300,47300,47300,0
|
|
20230607,163300,11396831700,47300,47300,47300,47300,0
|
|
20230607,163200,11396831700,47300,47300,47300,47300,0
|
|
20230607,163100,11396831700,47300,47300,47300,47300,0
|
|
20230607,163000,11396831700,47300,47300,47300,47300,0
|
|
20230607,162900,11396831700,47300,47300,47300,47300,0
|
|
20230607,162800,11396831700,47300,47300,47300,47300,0
|
|
20230607,162700,11396831700,47300,47300,47300,47300,0
|
|
20230607,162600,11396831700,47300,47300,47300,47300,0
|
|
20230607,162500,11396831700,47300,47300,47300,47300,0
|
|
20230607,162400,11396831700,47300,47300,47300,47300,0
|
|
20230607,162300,11396831700,47300,47300,47300,47300,0
|
|
20230607,162200,11396831700,47300,47300,47300,47300,0
|
|
20230607,162100,11396831700,47300,47300,47300,47300,5356
|
|
20230607,162000,11396831700,47300,47300,47300,47300,0
|
|
20230607,161900,11396831700,47300,47300,47300,47300,0
|
|
20230607,161800,11396831700,47300,47300,47300,47300,0
|
|
20230607,161700,11396831700,47300,47300,47300,47300,0
|
|
20230607,161600,11396831700,47300,47300,47300,47300,0
|
|
20230607,161500,11396831700,47300,47300,47300,47300,0
|
|
20230607,161400,11396831700,47300,47300,47300,47300,0
|
|
20230607,161300,11396831700,47300,47300,47300,47300,0
|
|
20230607,161200,11396831700,47300,47300,47300,47300,0
|
|
20230607,161100,11396831700,47300,47300,47300,47300,0
|
|
20230607,161000,11396831700,47300,47300,47300,47300,0
|
|
20230607,160900,11396831700,47300,47300,47300,47300,0
|
|
20230607,160800,11396831700,47300,47300,47300,47300,0
|
|
20230607,160700,11396831700,47300,47300,47300,47300,0
|
|
20230607,160600,11396831700,47300,47300,47300,47300,0
|
|
20230607,160500,11396831700,47300,47300,47300,47300,0
|
|
20230607,160400,11396831700,47300,47300,47300,47300,0
|
|
20230607,160300,11396831700,47300,47300,47300,47300,0
|
|
20230607,160200,11396831700,47300,47300,47300,47300,0
|
|
20230607,160100,11396831700,47300,47300,47300,47300,0
|
|
20230607,160000,11396831700,47300,47300,47300,47300,0
|
|
20230607,155900,11396831700,47300,47300,47300,47300,0
|
|
20230607,155800,11396831700,47300,47300,47300,47300,0
|
|
20230607,155700,11396831700,47300,47300,47300,47300,0
|
|
20230607,155600,11396831700,47300,47300,47300,47300,0
|
|
20230607,155500,11396831700,47300,47300,47300,47300,0
|
|
20230607,155400,11396831700,47300,47300,47300,47300,0
|
|
20230607,155300,11396831700,47300,47300,47300,47300,0
|
|
20230607,155200,11396831700,47300,47300,47300,47300,0
|
|
20230607,155100,11396831700,47300,47300,47300,47300,5356
|
|
20230607,155000,11396831700,47300,47300,47300,47300,0
|
|
20230607,154900,11396831700,47300,47300,47300,47300,0
|
|
20230607,154800,11396831700,47300,47300,47300,47300,0
|
|
20230607,154700,11396831700,47300,47300,47300,47300,0
|
|
20230607,154600,11396831700,47300,47300,47300,47300,0
|
|
20230607,154500,11396831700,47300,47300,47300,47300,0
|
|
20230607,154400,11396831700,47300,47300,47300,47300,0
|
|
20230607,154300,11396831700,47300,47300,47300,47300,0
|
|
20230607,154200,11396831700,47300,47300,47300,47300,0
|
|
20230607,154100,11396831700,47300,47300,47300,47300,0
|
|
20230607,154000,11396831700,47300,47300,47300,47300,0
|
|
20230607,153900,11396831700,47300,47300,47300,47300,0
|
|
20230607,153800,11396831700,47300,47300,47300,47300,0
|
|
20230607,153700,11396831700,47300,47300,47300,47300,0
|
|
20230607,153600,11396831700,47300,47300,47300,47300,0
|
|
20230607,153500,11396831700,47300,47300,47300,47300,0
|
|
20230607,153400,11396831700,47300,47300,47300,47300,0
|
|
20230607,153300,11396831700,47300,47300,47300,47300,0
|
|
20230607,153200,11396831700,47300,47300,47300,47300,0
|
|
20230607,153100,11396831700,47300,47300,47300,47300,0
|
|
20230607,153000,11396831700,47300,47300,47300,47300,5356
|
|
20230607,152900,11143492900,47400,47400,47400,47400,0
|
|
20230607,152800,11143492900,47400,47400,47400,47400,0
|
|
20230607,152700,11143492900,47400,47400,47400,47400,0
|
|
20230607,152600,11143492900,47400,47400,47400,47400,0
|
|
20230607,152500,11143492900,47400,47400,47400,47400,0
|
|
20230607,152400,11143492900,47400,47400,47400,47400,0
|
|
20230607,152300,11143492900,47400,47400,47400,47400,0
|
|
20230607,152200,11143492900,47400,47400,47400,47400,0
|
|
20230607,152100,11143492900,47400,47400,47400,47400,0
|
|
20230607,152000,11143492900,47400,47400,47400,47400,0
|
|
20230607,151900,11143492900,47400,47350,47450,47350,480
|
|
20230607,151800,11120724850,47450,47400,47500,47400,994
|
|
20230607,151700,11073574900,47450,47350,47450,47250,1123
|
|
20230607,151600,11020391850,47300,47300,47350,47250,2293
|
|
20230607,151500,10911932550,47250,47250,47300,47250,245
|
|
20230607,151400,10900352850,47300,47250,47300,47250,246
|
|
20230607,151300,10888724500,47300,47250,47300,47250,437
|
|
20230607,151200,10868063600,47300,47300,47300,47250,399
|
|
20230607,151100,10849198750,47250,47250,47300,47250,337
|
|
20230607,151000,10833265800,47250,47350,47350,47250,512
|
|
20230607,150900,10809047050,47300,47250,47350,47250,480
|
|
20230607,150800,10786333200,47300,47300,47350,47250,1346
|
|
20230607,150700,10722670600,47300,47300,47350,47250,1632
|
|
20230607,150600,10645491600,47250,47300,47350,47250,3885
|
|
20230607,150500,10461764650,47300,47300,47350,47300,1498
|
|
20230607,150400,10390901000,47300,47350,47350,47300,146
|
|
20230607,150300,10383992200,47350,47300,47350,47300,237
|
|
20230607,150200,10372780300,47300,47300,47350,47300,250
|
|
20230607,150100,10360955150,47300,47300,47350,47300,180
|
|
20230607,150000,10352436250,47300,47300,47350,47300,447
|
|
20230607,145900,10331291950,47300,47300,47350,47300,558
|
|
20230607,145800,10304893750,47350,47350,47400,47300,1427
|
|
20230607,145700,10237329000,47350,47350,47400,47300,796
|
|
20230607,145600,10199645850,47350,47300,47400,47300,1044
|
|
20230607,145500,10150219300,47300,47300,47400,47300,944
|
|
20230607,145400,10105538500,47300,47350,47350,47300,636
|
|
20230607,145300,10075445350,47300,47300,47350,47300,922
|
|
20230607,145200,10031811300,47300,47300,47350,47300,602
|
|
20230607,145100,10003326100,47300,47300,47350,47300,502
|
|
20230607,145000,9979576850,47300,47300,47350,47300,651
|
|
20230607,144900,9948763950,47300,47300,47350,47300,588
|
|
20230607,144800,9920942750,47300,47350,47350,47300,1136
|
|
20230607,144700,9867172600,47350,47300,47350,47300,458
|
|
20230607,144600,9845507650,47300,47350,47350,47300,1460
|
|
20230607,144500,9776391650,47350,47350,47400,47350,476
|
|
20230607,144400,9753852700,47350,47350,47400,47350,461
|
|
20230607,144300,9732024050,47350,47400,47400,47350,1332
|
|
20230607,144200,9668952750,47350,47350,47400,47350,671
|
|
20230607,144100,9637163950,47350,47350,47400,47350,606
|
|
20230607,144000,9608463850,47350,47350,47400,47350,447
|
|
20230607,143900,9587293050,47350,47350,47400,47350,512
|
|
20230607,143800,9563039500,47350,47350,47400,47350,521
|
|
20230607,143700,9538364050,47400,47350,47400,47350,455
|
|
20230607,143600,9516807200,47400,47400,47400,47350,670
|
|
20230607,143500,9485070500,47400,47350,47400,47350,512
|
|
20230607,143400,9460817450,47400,47350,47400,47350,881
|
|
20230607,143300,9419084200,47350,47400,47400,47350,552
|
|
20230607,143200,9392944950,47350,47400,47400,47350,1013
|
|
20230607,143100,9344957800,47400,47400,47450,47400,823
|
|
20230607,143000,9305947500,47400,47400,47450,47400,509
|
|
20230607,142900,9281817100,47400,47400,47450,47400,1464
|
|
20230607,142800,9212399350,47400,47400,47450,47400,492
|
|
20230607,142700,9189078350,47400,47400,47450,47400,449
|
|
20230607,142600,9167795550,47400,47400,47450,47400,254
|
|
20230607,142500,9155754800,47450,47400,47450,47400,730
|
|
20230607,142400,9121152700,47400,47400,47450,47400,332
|
|
20230607,142300,9105414250,47400,47400,47450,47400,322
|
|
20230607,142200,9090149450,47400,47450,47450,47400,189
|
|
20230607,142100,9081190050,47450,47400,47450,47400,305
|
|
20230607,142000,9066732650,47400,47400,47450,47400,584
|
|
20230607,141900,9039039900,47400,47400,47450,47400,202
|
|
20230607,141800,9029464700,47450,47400,47450,47400,286
|
|
20230607,141700,9015907150,47450,47450,47450,47400,2329
|
|
20230607,141600,8905398350,47450,47500,47500,47450,343
|
|
20230607,141500,8889121300,47450,47450,47500,47450,249
|
|
20230607,141400,8877302550,47450,47500,47500,47450,776
|
|
20230607,141300,8840468300,47500,47450,47500,47450,396
|
|
20230607,141200,8821677200,47450,47500,47500,47450,266
|
|
20230607,141100,8809055050,47500,47500,47500,47450,584
|
|
20230607,141000,8781329400,47450,47500,47500,47450,357
|
|
20230607,140900,8764386150,47450,47450,47500,47450,403
|
|
20230607,140800,8745262150,47450,47450,47500,47450,323
|
|
20230607,140700,8729935250,47450,47450,47500,47450,470
|
|
20230607,140600,8707625850,47450,47450,47500,47450,858
|
|
20230607,140500,8666897900,47450,47450,47500,47450,236
|
|
20230607,140400,8655699000,47500,47450,47500,47450,267
|
|
20230607,140300,8643029000,47450,47450,47500,47450,716
|
|
20230607,140200,8609042600,47450,47450,47500,47450,265
|
|
20230607,140100,8596467850,47500,47500,47500,47450,384
|
|
20230607,140000,8578244600,47450,47500,47500,47450,269
|
|
20230607,135900,8565476350,47450,47450,47550,47450,797
|
|
20230607,135800,8527639950,47450,47400,47500,47400,462
|
|
20230607,135700,8505718200,47400,47450,47500,47400,688
|
|
20230607,135600,8473084150,47450,47400,47450,47400,598
|
|
20230607,135500,8444722750,47450,47400,47450,47400,1372
|
|
20230607,135400,8379657450,47400,47450,47450,47400,1505
|
|
20230607,135300,8308281850,47450,47450,47500,47450,434
|
|
20230607,135200,8287687650,47450,47450,47500,47450,1729
|
|
20230607,135100,8205635500,47450,47550,47550,47450,5015
|
|
20230607,135000,7967421100,47500,47550,47550,47500,209
|
|
20230607,134900,7957489400,47500,47500,47600,47500,1787
|
|
20230607,134800,7872586750,47550,47550,47550,47500,602
|
|
20230607,134700,7843978150,47550,47500,47550,47500,86
|
|
20230607,134600,7839891700,47500,47550,47550,47500,348
|
|
20230607,134500,7823356450,47550,47500,47550,47500,474
|
|
20230607,134400,7800832200,47550,47550,47550,47500,252
|
|
20230607,134300,7788855450,47500,47550,47550,47500,445
|
|
20230607,134200,7767714900,47550,47550,47550,47500,397
|
|
20230607,134100,7748854350,47500,47550,47600,47500,829
|
|
20230607,134000,7709445400,47500,47550,47600,47500,1836
|
|
20230607,133900,7622143750,47550,47600,47600,47550,1350
|
|
20230607,133800,7557903550,47600,47650,47700,47600,2271
|
|
20230607,133700,7449787850,47650,47650,47650,47600,471
|
|
20230607,133600,7427349900,47650,47750,47750,47600,12169
|
|
20230607,133500,6847120700,47750,47750,47750,47700,451
|
|
20230607,133400,6825596650,47750,47750,47750,47700,236
|
|
20230607,133300,6814335950,47700,47700,47800,47700,293
|
|
20230607,133200,6800349300,47700,47800,47800,47700,208
|
|
20230607,133100,6790419600,47800,47750,47800,47700,362
|
|
20230607,133000,6773137650,47750,47700,47750,47700,257
|
|
20230607,132900,6760870050,47700,47700,47800,47700,378
|
|
20230607,132800,6742822300,47750,47750,47800,47700,390
|
|
20230607,132700,6724201900,47700,47700,47750,47700,377
|
|
20230607,132600,6706207700,47750,47750,47800,47700,421
|
|
20230607,132500,6686108100,47750,47750,47800,47700,99
|
|
20230607,132400,6681380000,47700,47750,47750,47700,687
|
|
20230607,132300,6648600750,47750,47700,47750,47700,177
|
|
20230607,132200,6640153050,47750,47700,47750,47700,146
|
|
20230607,132100,6633186700,47750,47750,47750,47700,411
|
|
20230607,132000,6613568000,47700,47700,47750,47700,223
|
|
20230607,131900,6602929000,47700,47800,47800,47700,2159
|
|
20230607,131800,6499843200,47800,47800,47800,47750,1379
|
|
20230607,131700,6433994950,47800,47750,47800,47750,349
|
|
20230607,131600,6417322200,47750,47750,47800,47750,475
|
|
20230607,131500,6394627150,47750,47750,47800,47750,516
|
|
20230607,131400,6369977000,47750,47750,47800,47750,178
|
|
20230607,131300,6361475950,47800,47750,47800,47750,220
|
|
20230607,131200,6350970400,47800,47750,47800,47750,51
|
|
20230607,131100,6348534150,47750,47800,47800,47750,333
|
|
20230607,131000,6332627750,47800,47800,47800,47750,247
|
|
20230607,130900,6320824900,47800,47750,47800,47750,160
|
|
20230607,130800,6313184650,47800,47800,47800,47750,138
|
|
20230607,130700,6306593950,47750,47800,47800,47750,149
|
|
20230607,130600,6299476800,47800,47800,47850,47750,475
|
|
20230607,130500,6276771650,47800,47900,47900,47800,395
|
|
20230607,130400,6257872150,47900,47900,47900,47850,189
|
|
20230607,130300,6248826850,47900,47800,47900,47800,810
|
|
20230607,130200,6210077350,47850,47850,47850,47800,138
|
|
20230607,130100,6203479150,47800,47800,47850,47800,85
|
|
20230607,130000,6199416100,47800,47850,47850,47800,473
|
|
20230607,125900,6176805500,47800,47800,47800,47800,316
|
|
20230607,125800,6161700700,47850,47800,47850,47800,263
|
|
20230607,125700,6149129100,47850,47850,47850,47800,46
|
|
20230607,125600,6146928600,47850,47800,47850,47800,177
|
|
20230607,125500,6138466950,47800,47800,47850,47800,185
|
|
20230607,125400,6129622150,47800,47800,47850,47800,186
|
|
20230607,125300,6120730550,47850,47800,47850,47800,152
|
|
20230607,125200,6113461600,47850,47850,47850,47800,186
|
|
20230607,125100,6104568200,47850,47800,47850,47800,623
|
|
20230607,125000,6074770000,47800,47750,47800,47750,245
|
|
20230607,124900,6063063450,47750,47800,47800,47750,578
|
|
20230607,124800,6035442800,47750,47750,47800,47750,166
|
|
20230607,124700,6027516050,47750,47750,47800,47750,218
|
|
20230607,124600,6017106000,47750,47800,47800,47750,218
|
|
20230607,124500,6006691300,47750,47800,47800,47750,302
|
|
20230607,124400,5992268700,47750,47750,47800,47750,224
|
|
20230607,124300,5981569300,47800,47800,47800,47750,805
|
|
20230607,124200,5943103050,47750,47800,47800,47750,65
|
|
20230607,124100,5939998800,47750,47750,47800,47750,377
|
|
20230607,124000,5921989550,47800,47750,47800,47750,97
|
|
20230607,123900,5917355050,47750,47750,47800,47750,132
|
|
20230607,123800,5911051550,47750,47750,47800,47750,648
|
|
20230607,123700,5880109100,47800,47800,47800,47750,2257
|
|
20230607,123600,5772333650,47800,47800,47800,47750,2949
|
|
20230607,123500,5631503250,47800,47800,47800,47750,91
|
|
20230607,123400,5627155750,47750,47800,47800,47750,984
|
|
20230607,123300,5580131000,47800,47800,47850,47800,308
|
|
20230607,123200,5565408450,47800,47800,47800,47800,82
|
|
20230607,123100,5561488850,47800,47850,47850,47800,272
|
|
20230607,123000,5548485600,47850,47800,47850,47800,103
|
|
20230607,122900,5543562150,47800,47800,47850,47800,880
|
|
20230607,122800,5501497500,47800,47800,47800,47800,116
|
|
20230607,122700,5495952700,47800,47800,47850,47800,217
|
|
20230607,122600,5485578000,47800,47800,47800,47800,100
|
|
20230607,122500,5480798000,47800,47800,47850,47800,126
|
|
20230607,122400,5474775050,47800,47800,47800,47750,517
|
|
20230607,122300,5450066700,47800,47800,47800,47750,319
|
|
20230607,122200,5434829200,47800,47750,47800,47750,104
|
|
20230607,122100,5429859600,47800,47800,47850,47750,657
|
|
20230607,122000,5398457550,47800,47800,47800,47800,102
|
|
20230607,121900,5393581950,47850,47800,47850,47800,125
|
|
20230607,121800,5387606900,47850,47800,47850,47800,352
|
|
20230607,121700,5370772200,47850,47850,47850,47800,550
|
|
20230607,121600,5344465350,47800,47800,47800,47800,219
|
|
20230607,121500,5333997150,47800,47750,47800,47750,153
|
|
20230607,121400,5326687700,47750,47850,47850,47750,1334
|
|
20230607,121300,5262926950,47800,47850,47850,47800,424
|
|
20230607,121200,5242650500,47850,47800,47900,47800,467
|
|
20230607,121100,5220310400,47800,47800,47800,47800,55
|
|
20230607,121000,5217681400,47800,47850,47850,47800,248
|
|
20230607,120900,5205826850,47800,47800,47850,47800,128
|
|
20230607,120800,5199706300,47850,47800,47850,47800,200
|
|
20230607,120700,5190142500,47850,47850,47850,47800,311
|
|
20230607,120600,5175263650,47850,47800,47850,47800,209
|
|
20230607,120500,5165273000,47850,47850,47900,47850,348
|
|
20230607,120400,5148618600,47800,47850,47900,47800,534
|
|
20230607,120300,5123070800,47850,47850,47850,47800,925
|
|
20230607,120200,5078811550,47800,47850,47850,47800,250
|
|
20230607,120100,5066851550,47800,47800,47850,47800,169
|
|
20230607,120000,5058771700,47800,47750,47850,47750,256
|
|
20230607,115900,5046537550,47750,47800,47800,47750,343
|
|
20230607,115800,5030146100,47800,47850,47850,47800,283
|
|
20230607,115700,5016618150,47850,47800,47850,47750,614
|
|
20230607,115600,4987260250,47850,47750,47900,47750,719
|
|
20230607,115500,4952877350,47750,47750,47750,47750,157
|
|
20230607,115400,4945380600,47750,47800,47800,47750,571
|
|
20230607,115300,4918090650,47800,47800,47800,47750,297
|
|
20230607,115200,4903900450,47750,47850,47850,47750,865
|
|
20230607,115100,4862558800,47800,47850,47850,47800,117
|
|
20230607,115000,4856963700,47850,47800,47850,47750,154
|
|
20230607,114900,4849600100,47750,47750,47800,47750,486
|
|
20230607,114800,4826382000,47800,47800,47850,47750,1338
|
|
20230607,114700,4762423000,47800,47750,47800,47750,53
|
|
20230607,114600,4759891600,47750,47750,47800,47750,235
|
|
20230607,114500,4748670100,47800,47750,47800,47750,1030
|
|
20230607,114400,4699470500,47750,47750,47800,47750,261
|
|
20230607,114300,4687007000,47800,47800,47800,47750,916
|
|
20230607,114200,4643225700,47800,47750,47800,47750,248
|
|
20230607,114100,4631381100,47750,47750,47800,47750,276
|
|
20230607,114000,4618202000,47800,47750,47800,47750,176
|
|
20230607,113900,4609796150,47750,47800,47800,47750,165
|
|
20230607,113800,4601915450,47800,47750,47800,47750,456
|
|
20230607,113700,4580131250,47750,47800,47800,47750,254
|
|
20230607,113600,4567992650,47750,47750,47750,47750,171
|
|
20230607,113500,4559827400,47750,47800,47800,47750,303
|
|
20230607,113400,4545357300,47750,47750,47800,47750,180
|
|
20230607,113300,4536762200,47750,47800,47850,47750,986
|
|
20230607,113200,4489631400,47800,47800,47850,47800,30
|
|
20230607,113100,4488197250,47800,47750,47850,47750,1622
|
|
20230607,113000,4410664850,47800,47750,47800,47750,191
|
|
20230607,112900,4401541400,47750,47800,47800,47750,804
|
|
20230607,112800,4363147250,47750,47800,47800,47750,759
|
|
20230607,112700,4326880050,47750,47800,47800,47750,328
|
|
20230607,112600,4311217650,47750,47750,47800,47750,267
|
|
20230607,112500,4298463950,47750,47750,47800,47750,439
|
|
20230607,112400,4277501350,47750,47750,47800,47750,329
|
|
20230607,112300,4261791450,47750,47750,47800,47750,369
|
|
20230607,112200,4244165650,47800,47800,47800,47750,139
|
|
20230607,112100,4237526200,47750,47750,47800,47750,210
|
|
20230607,112000,4227498200,47750,47750,47800,47750,843
|
|
20230607,111900,4187244900,47750,47750,47800,47750,235
|
|
20230607,111800,4176023550,47800,47750,47800,47750,767
|
|
20230607,111700,4139398600,47750,47800,47800,47750,244
|
|
20230607,111600,4127745650,47750,47800,47800,47750,1182
|
|
20230607,111500,4071261650,47850,47800,47850,47800,1660
|
|
20230607,111400,3991912050,47800,47800,47850,47800,633
|
|
20230607,111300,3961653950,47800,47850,47850,47800,599
|
|
20230607,111200,3933019500,47850,47800,47850,47800,259
|
|
20230607,111100,3920635200,47800,47800,47850,47800,322
|
|
20230607,111000,3905243000,47800,47850,47900,47800,1789
|
|
20230607,110900,3819646950,47850,47850,47900,47850,227
|
|
20230607,110800,3808782350,47850,47850,47850,47850,295
|
|
20230607,110700,3794666600,47850,47850,47900,47850,383
|
|
20230607,110600,3776339600,47900,47850,47900,47850,535
|
|
20230607,110500,3750727650,47850,47850,47900,47850,479
|
|
20230607,110400,3727798550,47850,47850,47900,47850,213
|
|
20230607,110300,3717604450,47850,47850,47900,47850,739
|
|
20230607,110200,3682242250,47850,47850,47900,47850,371
|
|
20230607,110100,3664484900,47850,47900,47950,47850,1169
|
|
20230607,110000,3608491750,47900,47900,47950,47900,300
|
|
20230607,105900,3594119550,47900,47900,47950,47900,366
|
|
20230607,105800,3576586800,47900,47900,47950,47900,321
|
|
20230607,105700,3561210300,47900,47900,47950,47900,262
|
|
20230607,105600,3548660350,47900,47950,47950,47900,649
|
|
20230607,105500,3517565550,47900,47900,47950,47900,310
|
|
20230607,105400,3502716450,47900,47900,47950,47900,308
|
|
20230607,105300,3487962750,47900,47950,48000,47900,1468
|
|
20230607,105200,3417572500,47950,47950,48000,47950,404
|
|
20230607,105100,3398197700,48000,48000,48000,47950,280
|
|
20230607,105000,3384767800,47950,47950,48000,47950,595
|
|
20230607,104900,3356237450,47950,47950,48000,47950,556
|
|
20230607,104800,3329572100,47950,48000,48050,47950,2483
|
|
20230607,104700,3210392750,48050,48000,48050,48000,227
|
|
20230607,104600,3199493750,48000,48100,48150,48000,4886
|
|
20230607,104500,2964551850,48100,48100,48150,48100,512
|
|
20230607,104400,2939918700,48100,48100,48150,48100,174
|
|
20230607,104300,2931548500,48100,48100,48150,48100,485
|
|
20230607,104200,2908211850,48150,48100,48150,48100,314
|
|
20230607,104100,2893103850,48100,48100,48150,48100,390
|
|
20230607,104000,2874339700,48100,48100,48100,48100,233
|
|
20230607,103900,2863132400,48100,48150,48150,48100,1070
|
|
20230607,103800,2811622400,48150,48150,48200,48150,308
|
|
20230607,103700,2796790550,48150,48150,48150,48150,420
|
|
20230607,103600,2776567550,48150,48150,48200,48150,204
|
|
20230607,103500,2766744650,48150,48150,48200,48150,327
|
|
20230607,103400,2750999500,48150,48150,48200,48150,312
|
|
20230607,103300,2735975100,48150,48150,48200,48150,104
|
|
20230607,103200,2730967450,48150,48150,48200,48150,199
|
|
20230607,103100,2721385400,48150,48150,48200,48150,580
|
|
20230607,103000,2693451000,48150,48150,48150,48150,468
|
|
20230607,102900,2670916800,48200,48150,48200,48150,218
|
|
20230607,102800,2660418500,48200,48150,48200,48150,283
|
|
20230607,102700,2646789400,48150,48150,48150,48150,378
|
|
20230607,102600,2628588700,48150,48250,48250,48150,1309
|
|
20230607,102500,2565496600,48200,48250,48250,48200,186
|
|
20230607,102400,2556527050,48200,48200,48250,48200,215
|
|
20230607,102300,2546162500,48200,48200,48250,48200,152
|
|
20230607,102200,2538834850,48200,48250,48250,48200,282
|
|
20230607,102100,2525240550,48200,48200,48250,48200,156
|
|
20230607,102000,2517719600,48200,48200,48250,48200,238
|
|
20230607,101900,2506246500,48200,48200,48250,48200,102
|
|
20230607,101800,2501330000,48200,48250,48250,48200,1055
|
|
20230607,101700,2450432950,48300,48250,48300,48250,208
|
|
20230607,101600,2440395950,48300,48300,48300,48250,135
|
|
20230607,101500,2433880000,48300,48250,48300,48250,702
|
|
20230607,101400,2399975900,48250,48300,48300,48250,130
|
|
20230607,101300,2393702800,48300,48350,48400,48250,1848
|
|
20230607,101200,2304397100,48350,48350,48400,48350,277
|
|
20230607,101100,2290995000,48400,48350,48400,48350,194
|
|
20230607,101000,2281609950,48350,48450,48450,48350,619
|
|
20230607,100900,2251670300,48350,48400,48450,48350,2358
|
|
20230607,100800,2137537600,48350,48400,48400,48350,89
|
|
20230607,100700,2133231750,48400,48350,48400,48350,330
|
|
20230607,100600,2117269800,48350,48350,48400,48350,412
|
|
20230607,100500,2097337350,48350,48350,48400,48350,303
|
|
20230607,100400,2082677350,48400,48350,48400,48350,77
|
|
20230607,100300,2078953250,48400,48350,48400,48350,296
|
|
20230607,100200,2064638900,48350,48350,48350,48350,134
|
|
20230607,100100,2058160000,48350,48350,48400,48350,190
|
|
20230607,100000,2048972650,48400,48350,48400,48350,331
|
|
20230607,095900,2032967300,48350,48400,48400,48350,1104
|
|
20230607,095800,1979540550,48400,48400,48400,48400,50
|
|
20230607,095700,1977120550,48400,48400,48450,48400,106
|
|
20230607,095600,1971990100,48400,48450,48450,48400,1268
|
|
20230607,095500,1910572250,48450,48400,48450,48400,331
|
|
20230607,095400,1894538450,48400,48350,48450,48350,278
|
|
20230607,095300,1881083650,48400,48400,48400,48400,179
|
|
20230607,095200,1872420050,48400,48450,48450,48400,293
|
|
20230607,095100,1858236000,48450,48500,48500,48450,156
|
|
20230607,095000,1850677650,48450,48600,48600,48450,914
|
|
20230607,094900,1806312250,48550,48550,48550,48500,446
|
|
20230607,094800,1784664800,48500,48500,48500,48500,431
|
|
20230607,094700,1763761300,48550,48550,48550,48500,36
|
|
20230607,094600,1762014250,48550,48600,48600,48500,200
|
|
20230607,094500,1752297700,48600,48550,48600,48500,858
|
|
20230607,094400,1710644400,48550,48500,48550,48500,999
|
|
20230607,094300,1662163150,48500,48500,48550,48450,949
|
|
20230607,094200,1616133700,48450,48450,48500,48450,146
|
|
20230607,094100,1609057700,48500,48500,48500,48450,70
|
|
20230607,094000,1605663150,48450,48450,48500,48450,68
|
|
20230607,093900,1602366700,48450,48450,48500,48450,147
|
|
20230607,093800,1595238400,48500,48450,48500,48400,426
|
|
20230607,093700,1574595800,48450,48300,48450,48300,567
|
|
20230607,093600,1547182950,48350,48300,48350,48300,254
|
|
20230607,093500,1534905650,48350,48300,48350,48300,140
|
|
20230607,093400,1528140850,48300,48350,48350,48300,289
|
|
20230607,093300,1514176450,48300,48200,48350,48150,2024
|
|
20230607,093200,1416619350,48150,48150,48150,48150,43
|
|
20230607,093100,1414548900,48150,48150,48200,48150,365
|
|
20230607,093000,1396974100,48200,48200,48200,48150,1094
|
|
20230607,092900,1344254550,48200,48200,48250,48200,493
|
|
20230607,092800,1320479200,48200,48200,48250,48200,425
|
|
20230607,092700,1299989950,48200,48200,48250,48200,608
|
|
20230607,092600,1270667600,48200,48200,48250,48200,229
|
|
20230607,092500,1259628100,48200,48200,48250,48200,693
|
|
20230607,092400,1226225300,48200,48200,48250,48200,950
|
|
20230607,092300,1180405750,48200,48250,48300,48200,1226
|
|
20230607,092200,1121250200,48250,48400,48450,48250,4477
|
|
20230607,092100,904769750,48400,48500,48500,48400,470
|
|
20230607,092000,881998250,48450,48500,48500,48450,301
|
|
20230607,091900,867414650,48500,48450,48500,48450,787
|
|
20230607,091800,829281350,48450,48450,48450,48450,360
|
|
20230607,091700,811839350,48450,48500,48500,48400,363
|
|
20230607,091600,794251900,48450,48500,48500,48400,434
|
|
20230607,091500,773218950,48450,48450,48500,48450,217
|
|
20230607,091400,762705200,48450,48500,48500,48450,764
|
|
20230607,091300,725665900,48500,48500,48550,48450,1269
|
|
20230607,091200,664114600,48500,48400,48500,48350,2256
|
|
20230607,091100,554916450,48350,48400,48400,48350,628
|
|
20230607,091000,524541300,48350,48400,48400,48350,160
|
|
20230607,090900,516802650,48350,48400,48400,48350,382
|
|
20230607,090800,498326000,48400,48350,48400,48350,326
|
|
20230607,090700,482558600,48350,48450,48500,48350,890
|
|
20230607,090600,439465150,48450,48500,48650,48450,891
|
|
20230607,090500,396207300,48500,48500,48500,48450,900
|
|
20230607,090400,352571200,48550,48600,48650,48500,977
|
|
20230607,090300,305115400,48600,48550,48750,48500,1628
|
|
20230607,090200,225987850,48550,48550,48600,48550,719
|
|
20230607,090100,191065700,48600,48650,48700,48500,1097
|
|
20230607,090000,137775550,48700,48800,48800,48650,2815
|