726 lines
38 KiB
CSV
726 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,210300,1834448100,42750,42750,42750,42750,2304
|
|
20230620,210200,1834448100,42750,42750,42750,42750,0
|
|
20230620,210100,1834448100,42750,42750,42750,42750,0
|
|
20230620,210000,1834448100,42750,42750,42750,42750,0
|
|
20230620,205900,1834448100,42750,42750,42750,42750,0
|
|
20230620,205800,1834448100,42750,42750,42750,42750,0
|
|
20230620,205700,1834448100,42750,42750,42750,42750,0
|
|
20230620,205600,1834448100,42750,42750,42750,42750,0
|
|
20230620,205500,1834448100,42750,42750,42750,42750,0
|
|
20230620,205400,1834448100,42750,42750,42750,42750,0
|
|
20230620,205300,1834448100,42750,42750,42750,42750,0
|
|
20230620,205200,1834448100,42750,42750,42750,42750,0
|
|
20230620,205100,1834448100,42750,42750,42750,42750,0
|
|
20230620,205000,1834448100,42750,42750,42750,42750,0
|
|
20230620,204900,1834448100,42750,42750,42750,42750,0
|
|
20230620,204800,1834448100,42750,42750,42750,42750,0
|
|
20230620,204700,1834448100,42750,42750,42750,42750,0
|
|
20230620,204600,1834448100,42750,42750,42750,42750,0
|
|
20230620,204500,1834448100,42750,42750,42750,42750,0
|
|
20230620,204400,1834448100,42750,42750,42750,42750,0
|
|
20230620,204300,1834448100,42750,42750,42750,42750,0
|
|
20230620,204200,1834448100,42750,42750,42750,42750,0
|
|
20230620,204100,1834448100,42750,42750,42750,42750,0
|
|
20230620,204000,1834448100,42750,42750,42750,42750,0
|
|
20230620,203900,1834448100,42750,42750,42750,42750,0
|
|
20230620,203800,1834448100,42750,42750,42750,42750,0
|
|
20230620,203700,1834448100,42750,42750,42750,42750,0
|
|
20230620,203600,1834448100,42750,42750,42750,42750,0
|
|
20230620,203500,1834448100,42750,42750,42750,42750,0
|
|
20230620,203400,1834448100,42750,42750,42750,42750,0
|
|
20230620,203300,1834448100,42750,42750,42750,42750,2304
|
|
20230620,203200,1834448100,42750,42750,42750,42750,0
|
|
20230620,203100,1834448100,42750,42750,42750,42750,0
|
|
20230620,203000,1834448100,42750,42750,42750,42750,0
|
|
20230620,202900,1834448100,42750,42750,42750,42750,0
|
|
20230620,202800,1834448100,42750,42750,42750,42750,0
|
|
20230620,202700,1834448100,42750,42750,42750,42750,0
|
|
20230620,202600,1834448100,42750,42750,42750,42750,0
|
|
20230620,202500,1834448100,42750,42750,42750,42750,0
|
|
20230620,202400,1834448100,42750,42750,42750,42750,0
|
|
20230620,202300,1834448100,42750,42750,42750,42750,0
|
|
20230620,202200,1834448100,42750,42750,42750,42750,0
|
|
20230620,202100,1834448100,42750,42750,42750,42750,0
|
|
20230620,202000,1834448100,42750,42750,42750,42750,0
|
|
20230620,201900,1834448100,42750,42750,42750,42750,0
|
|
20230620,201800,1834448100,42750,42750,42750,42750,0
|
|
20230620,201700,1834448100,42750,42750,42750,42750,0
|
|
20230620,201600,1834448100,42750,42750,42750,42750,0
|
|
20230620,201500,1834448100,42750,42750,42750,42750,0
|
|
20230620,201400,1834448100,42750,42750,42750,42750,0
|
|
20230620,201300,1834448100,42750,42750,42750,42750,0
|
|
20230620,201200,1834448100,42750,42750,42750,42750,0
|
|
20230620,201100,1834448100,42750,42750,42750,42750,0
|
|
20230620,201000,1834448100,42750,42750,42750,42750,0
|
|
20230620,200900,1834448100,42750,42750,42750,42750,0
|
|
20230620,200800,1834448100,42750,42750,42750,42750,0
|
|
20230620,200700,1834448100,42750,42750,42750,42750,0
|
|
20230620,200600,1834448100,42750,42750,42750,42750,0
|
|
20230620,200500,1834448100,42750,42750,42750,42750,0
|
|
20230620,200400,1834448100,42750,42750,42750,42750,0
|
|
20230620,200300,1834448100,42750,42750,42750,42750,2304
|
|
20230620,200200,1834448100,42750,42750,42750,42750,0
|
|
20230620,200100,1834448100,42750,42750,42750,42750,0
|
|
20230620,200000,1834448100,42750,42750,42750,42750,0
|
|
20230620,195900,1834448100,42750,42750,42750,42750,0
|
|
20230620,195800,1834448100,42750,42750,42750,42750,0
|
|
20230620,195700,1834448100,42750,42750,42750,42750,0
|
|
20230620,195600,1834448100,42750,42750,42750,42750,0
|
|
20230620,195500,1834448100,42750,42750,42750,42750,0
|
|
20230620,195400,1834448100,42750,42750,42750,42750,0
|
|
20230620,195300,1834448100,42750,42750,42750,42750,0
|
|
20230620,195200,1834448100,42750,42750,42750,42750,0
|
|
20230620,195100,1834448100,42750,42750,42750,42750,0
|
|
20230620,195000,1834448100,42750,42750,42750,42750,0
|
|
20230620,194900,1834448100,42750,42750,42750,42750,0
|
|
20230620,194800,1834448100,42750,42750,42750,42750,0
|
|
20230620,194700,1834448100,42750,42750,42750,42750,0
|
|
20230620,194600,1834448100,42750,42750,42750,42750,0
|
|
20230620,194500,1834448100,42750,42750,42750,42750,0
|
|
20230620,194400,1834448100,42750,42750,42750,42750,0
|
|
20230620,194300,1834448100,42750,42750,42750,42750,0
|
|
20230620,194200,1834448100,42750,42750,42750,42750,0
|
|
20230620,194100,1834448100,42750,42750,42750,42750,0
|
|
20230620,194000,1834448100,42750,42750,42750,42750,0
|
|
20230620,193900,1834448100,42750,42750,42750,42750,0
|
|
20230620,193800,1834448100,42750,42750,42750,42750,0
|
|
20230620,193700,1834448100,42750,42750,42750,42750,0
|
|
20230620,193600,1834448100,42750,42750,42750,42750,0
|
|
20230620,193500,1834448100,42750,42750,42750,42750,0
|
|
20230620,193400,1834448100,42750,42750,42750,42750,0
|
|
20230620,193300,1834448100,42750,42750,42750,42750,2304
|
|
20230620,193200,1834448100,42750,42750,42750,42750,0
|
|
20230620,193100,1834448100,42750,42750,42750,42750,0
|
|
20230620,193000,1834448100,42750,42750,42750,42750,0
|
|
20230620,192900,1834448100,42750,42750,42750,42750,0
|
|
20230620,192800,1834448100,42750,42750,42750,42750,0
|
|
20230620,192700,1834448100,42750,42750,42750,42750,0
|
|
20230620,192600,1834448100,42750,42750,42750,42750,0
|
|
20230620,192500,1834448100,42750,42750,42750,42750,0
|
|
20230620,192400,1834448100,42750,42750,42750,42750,0
|
|
20230620,192300,1834448100,42750,42750,42750,42750,0
|
|
20230620,192200,1834448100,42750,42750,42750,42750,0
|
|
20230620,192100,1834448100,42750,42750,42750,42750,0
|
|
20230620,192000,1834448100,42750,42750,42750,42750,0
|
|
20230620,191900,1834448100,42750,42750,42750,42750,0
|
|
20230620,191800,1834448100,42750,42750,42750,42750,0
|
|
20230620,191700,1834448100,42750,42750,42750,42750,0
|
|
20230620,191600,1834448100,42750,42750,42750,42750,0
|
|
20230620,191500,1834448100,42750,42750,42750,42750,0
|
|
20230620,191400,1834448100,42750,42750,42750,42750,0
|
|
20230620,191300,1834448100,42750,42750,42750,42750,0
|
|
20230620,191200,1834448100,42750,42750,42750,42750,0
|
|
20230620,191100,1834448100,42750,42750,42750,42750,0
|
|
20230620,191000,1834448100,42750,42750,42750,42750,0
|
|
20230620,190900,1834448100,42750,42750,42750,42750,0
|
|
20230620,190800,1834448100,42750,42750,42750,42750,0
|
|
20230620,190700,1834448100,42750,42750,42750,42750,0
|
|
20230620,190600,1834448100,42750,42750,42750,42750,0
|
|
20230620,190500,1834448100,42750,42750,42750,42750,0
|
|
20230620,190400,1834448100,42750,42750,42750,42750,0
|
|
20230620,190300,1834448100,42750,42750,42750,42750,2304
|
|
20230620,190200,1834448100,42750,42750,42750,42750,0
|
|
20230620,190100,1834448100,42750,42750,42750,42750,0
|
|
20230620,190000,1834448100,42750,42750,42750,42750,0
|
|
20230620,185900,1834448100,42750,42750,42750,42750,0
|
|
20230620,185800,1834448100,42750,42750,42750,42750,0
|
|
20230620,185700,1834448100,42750,42750,42750,42750,0
|
|
20230620,185600,1834448100,42750,42750,42750,42750,0
|
|
20230620,185500,1834448100,42750,42750,42750,42750,0
|
|
20230620,185400,1834448100,42750,42750,42750,42750,0
|
|
20230620,185300,1834448100,42750,42750,42750,42750,0
|
|
20230620,185200,1834448100,42750,42750,42750,42750,0
|
|
20230620,185100,1834448100,42750,42750,42750,42750,0
|
|
20230620,185000,1834448100,42750,42750,42750,42750,0
|
|
20230620,184900,1834448100,42750,42750,42750,42750,0
|
|
20230620,184800,1834448100,42750,42750,42750,42750,0
|
|
20230620,184700,1834448100,42750,42750,42750,42750,0
|
|
20230620,184600,1834448100,42750,42750,42750,42750,0
|
|
20230620,184500,1834448100,42750,42750,42750,42750,0
|
|
20230620,184400,1834448100,42750,42750,42750,42750,0
|
|
20230620,184300,1834448100,42750,42750,42750,42750,0
|
|
20230620,184200,1834448100,42750,42750,42750,42750,0
|
|
20230620,184100,1834448100,42750,42750,42750,42750,0
|
|
20230620,184000,1834448100,42750,42750,42750,42750,0
|
|
20230620,183900,1834448100,42750,42750,42750,42750,0
|
|
20230620,183800,1834448100,42750,42750,42750,42750,0
|
|
20230620,183700,1834448100,42750,42750,42750,42750,0
|
|
20230620,183600,1834448100,42750,42750,42750,42750,0
|
|
20230620,183500,1834448100,42750,42750,42750,42750,0
|
|
20230620,183400,1834448100,42750,42750,42750,42750,0
|
|
20230620,183300,1834448100,42750,42750,42750,42750,2304
|
|
20230620,183200,1834448100,42750,42750,42750,42750,0
|
|
20230620,183100,1834448100,42750,42750,42750,42750,0
|
|
20230620,183000,1834448100,42750,42750,42750,42750,0
|
|
20230620,182900,1834448100,42750,42750,42750,42750,0
|
|
20230620,182800,1834448100,42750,42750,42750,42750,0
|
|
20230620,182700,1834448100,42750,42750,42750,42750,0
|
|
20230620,182600,1834448100,42750,42750,42750,42750,0
|
|
20230620,182500,1834448100,42750,42750,42750,42750,0
|
|
20230620,182400,1834448100,42750,42750,42750,42750,0
|
|
20230620,182300,1834448100,42750,42750,42750,42750,0
|
|
20230620,182200,1834448100,42750,42750,42750,42750,0
|
|
20230620,182100,1834448100,42750,42750,42750,42750,0
|
|
20230620,182000,1834448100,42750,42750,42750,42750,0
|
|
20230620,181900,1834448100,42750,42750,42750,42750,0
|
|
20230620,181800,1834448100,42750,42750,42750,42750,0
|
|
20230620,181700,1834448100,42750,42750,42750,42750,0
|
|
20230620,181600,1834448100,42750,42750,42750,42750,0
|
|
20230620,181500,1834448100,42750,42750,42750,42750,0
|
|
20230620,181400,1834448100,42750,42750,42750,42750,0
|
|
20230620,181300,1834448100,42750,42750,42750,42750,0
|
|
20230620,181200,1834448100,42750,42750,42750,42750,0
|
|
20230620,181100,1834448100,42750,42750,42750,42750,0
|
|
20230620,181000,1834448100,42750,42750,42750,42750,0
|
|
20230620,180900,1834448100,42750,42750,42750,42750,0
|
|
20230620,180800,1834448100,42750,42750,42750,42750,0
|
|
20230620,180700,1834448100,42750,42750,42750,42750,0
|
|
20230620,180600,1834448100,42750,42750,42750,42750,0
|
|
20230620,180500,1834448100,42750,42750,42750,42750,0
|
|
20230620,180400,1834448100,42750,42750,42750,42750,0
|
|
20230620,180300,1834448100,42750,42750,42750,42750,2304
|
|
20230620,180200,1834448100,42750,42750,42750,42750,0
|
|
20230620,180100,1834448100,42750,42750,42750,42750,0
|
|
20230620,180000,1834448100,42750,42750,42750,42750,0
|
|
20230620,175900,1834448100,42750,42750,42750,42750,0
|
|
20230620,175800,1834448100,42750,42750,42750,42750,0
|
|
20230620,175700,1834448100,42750,42750,42750,42750,0
|
|
20230620,175600,1834448100,42750,42750,42750,42750,0
|
|
20230620,175500,1834448100,42750,42750,42750,42750,0
|
|
20230620,175400,1834448100,42750,42750,42750,42750,0
|
|
20230620,175300,1834448100,42750,42750,42750,42750,0
|
|
20230620,175200,1834448100,42750,42750,42750,42750,0
|
|
20230620,175100,1834448100,42750,42750,42750,42750,0
|
|
20230620,175000,1834448100,42750,42750,42750,42750,0
|
|
20230620,174900,1834448100,42750,42750,42750,42750,0
|
|
20230620,174800,1834448100,42750,42750,42750,42750,0
|
|
20230620,174700,1834448100,42750,42750,42750,42750,0
|
|
20230620,174600,1834448100,42750,42750,42750,42750,0
|
|
20230620,174500,1834448100,42750,42750,42750,42750,0
|
|
20230620,174400,1834448100,42750,42750,42750,42750,0
|
|
20230620,174300,1834448100,42750,42750,42750,42750,0
|
|
20230620,174200,1834448100,42750,42750,42750,42750,0
|
|
20230620,174100,1834448100,42750,42750,42750,42750,0
|
|
20230620,174000,1834448100,42750,42750,42750,42750,0
|
|
20230620,173900,1834448100,42750,42750,42750,42750,0
|
|
20230620,173800,1834448100,42750,42750,42750,42750,0
|
|
20230620,173700,1834448100,42750,42750,42750,42750,0
|
|
20230620,173600,1834448100,42750,42750,42750,42750,0
|
|
20230620,173500,1834448100,42750,42750,42750,42750,0
|
|
20230620,173400,1834448100,42750,42750,42750,42750,0
|
|
20230620,173300,1834448100,42750,42750,42750,42750,2304
|
|
20230620,173200,1834448100,42750,42750,42750,42750,0
|
|
20230620,173100,1834448100,42750,42750,42750,42750,0
|
|
20230620,173000,1834448100,42750,42750,42750,42750,0
|
|
20230620,172900,1834448100,42750,42750,42750,42750,0
|
|
20230620,172800,1834448100,42750,42750,42750,42750,0
|
|
20230620,172700,1834448100,42750,42750,42750,42750,0
|
|
20230620,172600,1834448100,42750,42750,42750,42750,0
|
|
20230620,172500,1834448100,42750,42750,42750,42750,0
|
|
20230620,172400,1834448100,42750,42750,42750,42750,0
|
|
20230620,172300,1834448100,42750,42750,42750,42750,0
|
|
20230620,172200,1834448100,42750,42750,42750,42750,0
|
|
20230620,172100,1834448100,42750,42750,42750,42750,0
|
|
20230620,172000,1834448100,42750,42750,42750,42750,0
|
|
20230620,171900,1834448100,42750,42750,42750,42750,0
|
|
20230620,171800,1834448100,42750,42750,42750,42750,0
|
|
20230620,171700,1834448100,42750,42750,42750,42750,0
|
|
20230620,171600,1834448100,42750,42750,42750,42750,0
|
|
20230620,171500,1834448100,42750,42750,42750,42750,0
|
|
20230620,171400,1834448100,42750,42750,42750,42750,0
|
|
20230620,171300,1834448100,42750,42750,42750,42750,0
|
|
20230620,171200,1834448100,42750,42750,42750,42750,0
|
|
20230620,171100,1834448100,42750,42750,42750,42750,0
|
|
20230620,171000,1834448100,42750,42750,42750,42750,0
|
|
20230620,170900,1834448100,42750,42750,42750,42750,0
|
|
20230620,170800,1834448100,42750,42750,42750,42750,0
|
|
20230620,170700,1834448100,42750,42750,42750,42750,0
|
|
20230620,170600,1834448100,42750,42750,42750,42750,0
|
|
20230620,170500,1834448100,42750,42750,42750,42750,0
|
|
20230620,170400,1834448100,42750,42750,42750,42750,0
|
|
20230620,170300,1834448100,42750,42750,42750,42750,2304
|
|
20230620,170200,1834448100,42750,42750,42750,42750,0
|
|
20230620,170100,1834448100,42750,42750,42750,42750,0
|
|
20230620,170000,1834448100,42750,42750,42750,42750,0
|
|
20230620,165900,1834448100,42750,42750,42750,42750,0
|
|
20230620,165800,1834448100,42750,42750,42750,42750,0
|
|
20230620,165700,1834448100,42750,42750,42750,42750,0
|
|
20230620,165600,1834448100,42750,42750,42750,42750,0
|
|
20230620,165500,1834448100,42750,42750,42750,42750,0
|
|
20230620,165400,1834448100,42750,42750,42750,42750,0
|
|
20230620,165300,1834448100,42750,42750,42750,42750,0
|
|
20230620,165200,1834448100,42750,42750,42750,42750,0
|
|
20230620,165100,1834448100,42750,42750,42750,42750,0
|
|
20230620,165000,1834448100,42750,42750,42750,42750,0
|
|
20230620,164900,1834448100,42750,42750,42750,42750,0
|
|
20230620,164800,1834448100,42750,42750,42750,42750,0
|
|
20230620,164700,1834448100,42750,42750,42750,42750,0
|
|
20230620,164600,1834448100,42750,42750,42750,42750,0
|
|
20230620,164500,1834448100,42750,42750,42750,42750,0
|
|
20230620,164400,1834448100,42750,42750,42750,42750,0
|
|
20230620,164300,1834448100,42750,42750,42750,42750,0
|
|
20230620,164200,1834448100,42750,42750,42750,42750,0
|
|
20230620,164100,1834448100,42750,42750,42750,42750,0
|
|
20230620,164000,1834448100,42750,42750,42750,42750,0
|
|
20230620,163900,1834448100,42750,42750,42750,42750,0
|
|
20230620,163800,1834448100,42750,42750,42750,42750,0
|
|
20230620,163700,1834448100,42750,42750,42750,42750,0
|
|
20230620,163600,1834448100,42750,42750,42750,42750,0
|
|
20230620,163500,1834448100,42750,42750,42750,42750,0
|
|
20230620,163400,1834448100,42750,42750,42750,42750,0
|
|
20230620,163300,1834448100,42750,42750,42750,42750,2304
|
|
20230620,163200,1834448100,42750,42750,42750,42750,0
|
|
20230620,163100,1834448100,42750,42750,42750,42750,0
|
|
20230620,163000,1834448100,42750,42750,42750,42750,0
|
|
20230620,162900,1834448100,42750,42750,42750,42750,0
|
|
20230620,162800,1834448100,42750,42750,42750,42750,0
|
|
20230620,162700,1834448100,42750,42750,42750,42750,0
|
|
20230620,162600,1834448100,42750,42750,42750,42750,0
|
|
20230620,162500,1834448100,42750,42750,42750,42750,0
|
|
20230620,162400,1834448100,42750,42750,42750,42750,0
|
|
20230620,162300,1834448100,42750,42750,42750,42750,0
|
|
20230620,162200,1834448100,42750,42750,42750,42750,0
|
|
20230620,162100,1834448100,42750,42750,42750,42750,0
|
|
20230620,162000,1834448100,42750,42750,42750,42750,0
|
|
20230620,161900,1834448100,42750,42750,42750,42750,0
|
|
20230620,161800,1834448100,42750,42750,42750,42750,0
|
|
20230620,161700,1834448100,42750,42750,42750,42750,0
|
|
20230620,161600,1834448100,42750,42750,42750,42750,0
|
|
20230620,161500,1834448100,42750,42750,42750,42750,0
|
|
20230620,161400,1834448100,42750,42750,42750,42750,0
|
|
20230620,161300,1834448100,42750,42750,42750,42750,0
|
|
20230620,161200,1834448100,42750,42750,42750,42750,0
|
|
20230620,161100,1834448100,42750,42750,42750,42750,0
|
|
20230620,161000,1834448100,42750,42750,42750,42750,0
|
|
20230620,160900,1834448100,42750,42750,42750,42750,0
|
|
20230620,160800,1834448100,42750,42750,42750,42750,0
|
|
20230620,160700,1834448100,42750,42750,42750,42750,0
|
|
20230620,160600,1834448100,42750,42750,42750,42750,0
|
|
20230620,160500,1834448100,42750,42750,42750,42750,0
|
|
20230620,160400,1834448100,42750,42750,42750,42750,0
|
|
20230620,160300,1834448100,42750,42750,42750,42750,2304
|
|
20230620,160200,1834448100,42750,42750,42750,42750,0
|
|
20230620,160100,1834448100,42750,42750,42750,42750,0
|
|
20230620,160000,1834448100,42750,42750,42750,42750,0
|
|
20230620,155900,1834448100,42750,42750,42750,42750,0
|
|
20230620,155800,1834448100,42750,42750,42750,42750,0
|
|
20230620,155700,1834448100,42750,42750,42750,42750,0
|
|
20230620,155600,1834448100,42750,42750,42750,42750,0
|
|
20230620,155500,1834448100,42750,42750,42750,42750,0
|
|
20230620,155400,1834448100,42750,42750,42750,42750,0
|
|
20230620,155300,1834448100,42750,42750,42750,42750,0
|
|
20230620,155200,1834448100,42750,42750,42750,42750,0
|
|
20230620,155100,1834448100,42750,42750,42750,42750,0
|
|
20230620,155000,1834448100,42750,42750,42750,42750,0
|
|
20230620,154900,1834448100,42750,42750,42750,42750,0
|
|
20230620,154800,1834448100,42750,42750,42750,42750,0
|
|
20230620,154700,1834448100,42750,42750,42750,42750,0
|
|
20230620,154600,1834448100,42750,42750,42750,42750,0
|
|
20230620,154500,1834448100,42750,42750,42750,42750,0
|
|
20230620,154400,1834448100,42750,42750,42750,42750,0
|
|
20230620,154300,1834448100,42750,42750,42750,42750,0
|
|
20230620,154200,1834448100,42750,42750,42750,42750,0
|
|
20230620,154100,1834448100,42750,42750,42750,42750,0
|
|
20230620,154000,1834448100,42750,42750,42750,42750,0
|
|
20230620,153900,1834448100,42750,42750,42750,42750,0
|
|
20230620,153800,1834448100,42750,42750,42750,42750,0
|
|
20230620,153700,1834448100,42750,42750,42750,42750,0
|
|
20230620,153600,1834448100,42750,42750,42750,42750,0
|
|
20230620,153500,1834448100,42750,42750,42750,42750,0
|
|
20230620,153400,1834448100,42750,42750,42750,42750,0
|
|
20230620,153300,1834448100,42750,42750,42750,42750,2304
|
|
20230620,153200,1834448100,42750,42750,42750,42750,0
|
|
20230620,153100,1834448100,42750,42750,42750,42750,0
|
|
20230620,153000,1834448100,42750,42750,42750,42750,2304
|
|
20230620,152900,1735952100,42750,42750,42750,42750,0
|
|
20230620,152800,1735952100,42750,42750,42750,42750,0
|
|
20230620,152700,1735952100,42750,42750,42750,42750,0
|
|
20230620,152600,1735952100,42750,42750,42750,42750,0
|
|
20230620,152500,1735952100,42750,42750,42750,42750,0
|
|
20230620,152400,1735952100,42750,42750,42750,42750,0
|
|
20230620,152300,1735952100,42750,42750,42750,42750,0
|
|
20230620,152200,1735952100,42750,42750,42750,42750,0
|
|
20230620,152100,1735952100,42750,42750,42750,42750,0
|
|
20230620,152000,1735952100,42750,42750,42750,42750,0
|
|
20230620,151900,1735952100,42750,42750,42750,42650,63
|
|
20230620,151800,1733261150,42750,42600,42750,42600,818
|
|
20230620,151700,1698373450,42600,42600,42650,42600,275
|
|
20230620,151600,1686658100,42600,42650,42650,42600,642
|
|
20230620,151500,1659282650,42650,42650,42700,42650,198
|
|
20230620,151400,1650837150,42700,42650,42700,42650,162
|
|
20230620,151300,1643927050,42650,42650,42700,42650,188
|
|
20230620,151200,1635908500,42650,42650,42700,42650,514
|
|
20230620,151100,1613986050,42650,42650,42700,42650,284
|
|
20230620,151000,1601873150,42650,42650,42700,42650,131
|
|
20230620,150900,1596285700,42650,42650,42700,42650,192
|
|
20230620,150800,1588096500,42650,42650,42700,42650,146
|
|
20230620,150700,1581869050,42650,42650,42700,42650,117
|
|
20230620,150600,1576878700,42650,42650,42700,42650,88
|
|
20230620,150500,1573124200,42650,42650,42700,42650,62
|
|
20230620,150400,1570479550,42700,42650,42700,42650,80
|
|
20230620,150300,1567067200,42650,42650,42700,42650,106
|
|
20230620,150200,1562546000,42650,42650,42700,42650,48
|
|
20230620,150100,1560498500,42650,42650,42700,42650,183
|
|
20230620,150000,1552691800,42650,42650,42700,42650,70
|
|
20230620,145900,1549705850,42650,42650,42700,42650,64
|
|
20230620,145800,1546975950,42650,42650,42700,42650,116
|
|
20230620,145700,1542028250,42650,42650,42700,42650,61
|
|
20230620,145600,1539426250,42650,42700,42700,42650,109
|
|
20230620,145500,1534777050,42650,42700,42700,42650,92
|
|
20230620,145400,1530852800,42650,42650,42700,42650,75
|
|
20230620,145300,1527653750,42700,42650,42700,42650,102
|
|
20230620,145200,1523303050,42650,42700,42700,42650,134
|
|
20230620,145100,1517587500,42650,42650,42700,42650,178
|
|
20230620,145000,1509995500,42700,42700,42700,42650,681
|
|
20230620,144900,1480950200,42650,42700,42700,42650,80
|
|
20230620,144800,1477537700,42650,42700,42700,42650,95
|
|
20230620,144700,1473485600,42700,42650,42700,42650,79
|
|
20230620,144600,1470115900,42650,42700,42700,42650,53
|
|
20230620,144500,1467855000,42650,42700,42700,42650,38
|
|
20230620,144400,1466233900,42650,42650,42700,42650,50
|
|
20230620,144300,1464101100,42650,42650,42700,42650,51
|
|
20230620,144200,1461925500,42650,42700,42700,42650,74
|
|
20230620,144100,1458766850,42650,42650,42700,42650,37
|
|
20230620,144000,1457188450,42650,42650,42700,42650,639
|
|
20230620,143900,1429906250,42650,42650,42700,42650,146
|
|
20230620,143800,1423678950,42650,42700,42700,42650,69
|
|
20230620,143700,1420735800,42650,42650,42700,42650,82
|
|
20230620,143600,1417237950,42650,42700,42700,42650,262
|
|
20230620,143500,1406053050,42650,42700,42700,42650,70
|
|
20230620,143400,1403067200,42650,42650,42700,42650,115
|
|
20230620,143300,1398161950,42650,42650,42700,42650,73
|
|
20230620,143200,1395048150,42650,42650,42700,42650,50
|
|
20230620,143100,1392915350,42650,42650,42700,42650,76
|
|
20230620,143000,1389673450,42650,42650,42700,42650,96
|
|
20230620,142900,1385578750,42650,42650,42700,42650,70
|
|
20230620,142800,1382592850,42700,42650,42700,42650,123
|
|
20230620,142700,1377343200,42650,42700,42700,42650,70
|
|
20230620,142600,1374357250,42650,42650,42700,42650,95
|
|
20230620,142500,1370304950,42650,42650,42700,42650,74
|
|
20230620,142400,1367148550,42650,42700,42700,42650,56
|
|
20230620,142300,1364759650,42650,42700,42700,42650,84
|
|
20230620,142200,1361176700,42650,42650,42700,42650,72
|
|
20230620,142100,1358105600,42650,42700,42700,42650,85
|
|
20230620,142000,1354479800,42650,42650,42700,42650,56
|
|
20230620,141900,1352091000,42650,42650,42700,42650,135
|
|
20230620,141800,1346332200,42700,42700,42700,42650,77
|
|
20230620,141700,1343047650,42650,42650,42700,42650,76
|
|
20230620,141600,1339805950,42650,42700,42700,42650,79
|
|
20230620,141500,1336435600,42650,42650,42700,42650,95
|
|
20230620,141400,1332382650,42650,42650,42700,42650,164
|
|
20230620,141300,1325387750,42700,42700,42700,42650,112
|
|
20230620,141200,1320608600,42700,42650,42700,42650,84
|
|
20230620,141100,1317025450,42700,42650,42700,42650,71
|
|
20230620,141000,1313997000,42650,42700,42700,42650,66
|
|
20230620,140900,1311181750,42650,42650,42700,42650,80
|
|
20230620,140800,1307769300,42700,42700,42700,42650,81
|
|
20230620,140700,1304313850,42650,42700,42700,42650,92
|
|
20230620,140600,1300389700,42650,42700,42700,42650,55
|
|
20230620,140500,1298043350,42650,42700,42700,42650,32
|
|
20230620,140400,1296678150,42650,42700,42700,42650,43
|
|
20230620,140300,1294843900,42650,42650,42700,42650,23
|
|
20230620,140200,1293862500,42650,42700,42700,42650,34
|
|
20230620,140100,1292411850,42700,42650,42700,42650,37
|
|
20230620,140000,1290832900,42700,42650,42700,42650,25
|
|
20230620,135900,1289766050,42700,42700,42700,42700,1
|
|
20230620,135800,1289723350,42650,42700,42700,42650,427
|
|
20230620,135700,1271491650,42700,42750,42750,42700,5
|
|
20230620,135600,1271278000,42700,42750,42750,42700,6
|
|
20230620,135500,1271021750,42700,42700,42700,42700,14
|
|
20230620,135400,1270423950,42700,42700,42750,42700,68
|
|
20230620,135300,1267517700,42700,42750,42750,42700,4
|
|
20230620,135200,1267346850,42750,42700,42750,42700,333
|
|
20230620,135100,1253111900,42750,42700,42750,42700,16
|
|
20230620,135000,1252428500,42700,42700,42700,42700,2
|
|
20230620,134900,1252343100,42700,42700,42750,42700,21
|
|
20230620,134800,1251445750,42700,42750,42750,42700,14
|
|
20230620,134700,1250847700,42750,42700,42750,42700,52
|
|
20230620,134600,1248624850,42700,42700,42700,42700,7
|
|
20230620,134500,1248325950,42700,42750,42750,42700,7
|
|
20230620,134400,1248026850,42700,42700,42700,42700,3
|
|
20230620,134300,1247898750,42700,42750,42750,42700,14
|
|
20230620,134200,1247300450,42700,42750,42750,42700,266
|
|
20230620,134100,1235929350,42700,42700,42700,42700,437
|
|
20230620,134000,1217269450,42650,42700,42700,42650,33
|
|
20230620,133900,1215861900,42650,42650,42650,42650,12
|
|
20230620,133800,1215350100,42650,42650,42650,42600,724
|
|
20230620,133700,1184472200,42600,42600,42650,42600,43
|
|
20230620,133600,1182640300,42600,42650,42650,42600,42
|
|
20230620,133500,1180850950,42600,42600,42600,42600,29
|
|
20230620,133400,1179615550,42600,42650,42650,42600,15
|
|
20230620,133300,1178976400,42600,42600,42600,42600,42
|
|
20230620,133200,1177187200,42600,42600,42650,42600,37
|
|
20230620,133100,1175610750,42600,42600,42650,42600,55
|
|
20230620,133000,1173266850,42600,42600,42600,42600,34
|
|
20230620,132900,1171818450,42600,42600,42650,42600,49
|
|
20230620,132800,1169730800,42600,42600,42600,42600,20
|
|
20230620,132700,1168878800,42600,42600,42650,42600,55
|
|
20230620,132600,1166535300,42600,42650,42650,42600,39
|
|
20230620,132500,1164873650,42600,42600,42600,42600,48
|
|
20230620,132400,1162828850,42600,42600,42600,42600,16
|
|
20230620,132300,1162147250,42600,42600,42650,42600,62
|
|
20230620,132200,1159505800,42600,42600,42600,42600,81
|
|
20230620,132100,1156055200,42600,42600,42650,42600,34
|
|
20230620,132000,1154606700,42600,42600,42650,42600,31
|
|
20230620,131900,1153285950,42600,42600,42600,42600,37
|
|
20230620,131800,1151709750,42600,42600,42650,42600,13
|
|
20230620,131700,1151155850,42600,42650,42700,42600,1767
|
|
20230620,131600,1075794600,42650,42700,42700,42650,4
|
|
20230620,131500,1075623950,42650,42700,42700,42650,14
|
|
20230620,131400,1075026750,42650,42650,42700,42650,45
|
|
20230620,131300,1073107350,42650,42650,42700,42650,28
|
|
20230620,131200,1071913050,42650,42650,42650,42650,50
|
|
20230620,131100,1069780550,42650,42700,42700,42650,15
|
|
20230620,131000,1069140650,42650,42700,42700,42650,12
|
|
20230620,130900,1068628750,42650,42650,42650,42650,43
|
|
20230620,130800,1066794800,42650,42700,42700,42650,34
|
|
20230620,130700,1065344550,42650,42650,42700,42650,45
|
|
20230620,130600,1063425200,42650,42650,42700,42650,598
|
|
20230620,130500,1037920400,42650,42650,42700,42650,66
|
|
20230620,130400,1035105350,42650,42700,42700,42650,54
|
|
20230620,130300,1032802150,42650,42650,42650,42650,24
|
|
20230620,130200,1031778550,42700,42700,42700,42650,22
|
|
20230620,130100,1030839900,42650,42650,42650,42650,35
|
|
20230620,130000,1029347150,42650,42650,42650,42650,39
|
|
20230620,125900,1027683800,42700,42650,42700,42650,43
|
|
20230620,125800,1025849600,42650,42650,42650,42650,11
|
|
20230620,125700,1025380450,42650,42650,42650,42650,31
|
|
20230620,125600,1024058300,42650,42650,42700,42650,37
|
|
20230620,125500,1022479600,42650,42700,42700,42650,42
|
|
20230620,125400,1020688150,42650,42650,42650,42650,23
|
|
20230620,125300,1019707200,42650,42700,42700,42650,30
|
|
20230620,125200,1018427600,42650,42700,42700,42650,85
|
|
20230620,125100,1014802200,42650,42700,42700,42650,52
|
|
20230620,125000,1012584300,42650,42650,42650,42650,381
|
|
20230620,124900,996334650,42650,42700,42700,42650,45
|
|
20230620,124800,994415200,42650,42700,42700,42650,11
|
|
20230620,124700,993945950,42700,42650,42700,42650,64
|
|
20230620,124600,991215200,42700,42700,42700,42700,3
|
|
20230620,124500,991087100,42650,42700,42700,42650,62
|
|
20230620,124400,988442700,42650,42650,42700,42650,22
|
|
20230620,124300,987504300,42650,42700,42700,42650,40
|
|
20230620,124200,985798050,42650,42650,42650,42650,41
|
|
20230620,124100,984049400,42650,42650,42650,42650,35
|
|
20230620,124000,982556650,42650,42700,42700,42650,31
|
|
20230620,123900,981234250,42650,42700,42700,42650,14
|
|
20230620,123800,980637100,42650,42650,42700,42650,83
|
|
20230620,123700,977094650,42650,42650,42700,42650,10
|
|
20230620,123600,976667900,42650,42650,42650,42650,50
|
|
20230620,123500,974535400,42650,42650,42650,42650,25
|
|
20230620,123400,973469150,42650,42650,42700,42650,147
|
|
20230620,123300,967197100,42650,42650,42650,42650,16
|
|
20230620,123200,966514700,42650,42700,42700,42650,7
|
|
20230620,123100,966216050,42650,42700,42700,42650,27
|
|
20230620,123000,965064350,42650,42700,42700,42650,119
|
|
20230620,122900,959983800,42700,42650,42700,42650,258
|
|
20230620,122800,948979950,42650,42700,42700,42650,37
|
|
20230620,122700,947401250,42700,42700,42700,42650,49
|
|
20230620,122600,945310350,42650,42700,42700,42650,11
|
|
20230620,122500,944841050,42700,42700,42700,42650,26
|
|
20230620,122400,943731850,42700,42700,42700,42650,43
|
|
20230620,122300,941896400,42650,42650,42700,42650,13
|
|
20230620,122200,941341500,42700,42700,42700,42650,213
|
|
20230620,122100,932247200,42650,42650,42700,42650,46
|
|
20230620,122000,930285150,42700,42700,42700,42650,117
|
|
20230620,121900,925289450,42650,42700,42700,42650,37
|
|
20230620,121800,923711250,42650,42700,42700,42650,138
|
|
20230620,121700,917820450,42650,42650,42650,42650,42
|
|
20230620,121600,916029150,42650,42650,42700,42650,116
|
|
20230620,121500,911081600,42650,42700,42700,42650,14
|
|
20230620,121400,910484400,42650,42650,42650,42650,23
|
|
20230620,121300,909503450,42700,42650,42700,42650,27
|
|
20230620,121200,908351650,42700,42700,42700,42650,137
|
|
20230620,121100,902502350,42700,42700,42700,42700,37
|
|
20230620,121000,900922450,42700,42750,42750,42700,111
|
|
20230620,120900,896182600,42700,42750,42750,42700,41
|
|
20230620,120800,894430700,42700,42700,42700,42700,23
|
|
20230620,120700,893448600,42700,42700,42750,42700,10
|
|
20230620,120600,893021450,42700,42750,42750,42700,83
|
|
20230620,120500,889477150,42700,42700,42750,42700,23
|
|
20230620,120400,888494950,42750,42700,42750,42700,7
|
|
20230620,120300,888196000,42750,42750,42750,42650,60
|
|
20230620,120200,885633850,42700,42700,42750,42700,145
|
|
20230620,120100,879442100,42700,42650,42700,42650,6
|
|
20230620,120000,879186100,42700,42650,42700,42650,25
|
|
20230620,115900,878119300,42650,42700,42700,42650,31
|
|
20230620,115800,876797050,42650,42650,42650,42650,8
|
|
20230620,115700,876455850,42650,42650,42650,42600,539
|
|
20230620,115600,853468550,42600,42600,42650,42600,33
|
|
20230620,115500,852062600,42600,42600,42600,42600,37
|
|
20230620,115400,850486400,42600,42650,42650,42600,96
|
|
20230620,115300,846396550,42600,42600,42650,42600,59
|
|
20230620,115200,843881950,42600,42600,42600,42600,22
|
|
20230620,115100,842944750,42600,42600,42650,42600,51
|
|
20230620,115000,840771900,42600,42650,42650,42600,27
|
|
20230620,114900,839621150,42600,42650,42650,42600,113
|
|
20230620,114800,834806100,42600,42650,42650,42600,80
|
|
20230620,114700,831397050,42650,42600,42650,42600,69
|
|
20230620,114600,828457350,42650,42650,42650,42600,58
|
|
20230620,114500,825985550,42600,42650,42650,42600,97
|
|
20230620,114400,821852100,42650,42650,42650,42600,59
|
|
20230620,114300,819337800,42650,42650,42650,42600,229
|
|
20230620,114200,809581350,42600,42600,42650,42600,113
|
|
20230620,114100,804765300,42650,42650,42650,42600,40
|
|
20230620,114000,803059800,42650,42650,42650,42600,156
|
|
20230620,113900,796411700,42650,42650,42650,42600,21
|
|
20230620,113800,795516200,42600,42600,42650,42600,24
|
|
20230620,113700,794493300,42650,42600,42650,42600,73
|
|
20230620,113600,791381000,42600,42650,42650,42600,27
|
|
20230620,113500,790229650,42600,42650,42650,42600,88
|
|
20230620,113400,786479450,42650,42650,42650,42600,37
|
|
20230620,113300,784902800,42650,42650,42650,42600,46
|
|
20230620,113200,782941750,42650,42600,42650,42600,41
|
|
20230620,113100,781193850,42600,42600,42650,42600,67
|
|
20230620,113000,778338700,42600,42650,42650,42600,28
|
|
20230620,112900,777144900,42650,42650,42650,42600,28
|
|
20230620,112800,775951400,42650,42650,42650,42600,97
|
|
20230620,112700,771817900,42600,42650,42650,42600,55
|
|
20230620,112600,769474300,42600,42650,42650,42600,41
|
|
20230620,112500,767726450,42650,42650,42650,42600,28
|
|
20230620,112400,766532600,42600,42650,42650,42600,81
|
|
20230620,112300,763079600,42650,42600,42650,42600,44
|
|
20230620,112200,761204200,42600,42650,42650,42600,44
|
|
20230620,112100,759328900,42650,42600,42650,42600,58
|
|
20230620,112000,756857200,42650,42650,42650,42600,42
|
|
20230620,111900,755066950,42650,42650,42650,42600,60
|
|
20230620,111800,752510150,42600,42650,42650,42600,43
|
|
20230620,111700,750677350,42600,42600,42650,42600,26
|
|
20230620,111600,749569250,42650,42650,42650,42550,69
|
|
20230620,111500,746628750,42600,42550,42600,42550,245
|
|
20230620,111400,736193150,42550,42650,42650,42550,142
|
|
20230620,111300,730143850,42600,42650,42650,42600,89
|
|
20230620,111200,726351350,42600,42600,42650,42600,43
|
|
20230620,111100,724518950,42650,42650,42650,42600,31
|
|
20230620,111000,723197300,42600,42650,42650,42600,77
|
|
20230620,110900,719916250,42650,42650,42650,42600,37
|
|
20230620,110800,718339450,42600,42650,42650,42600,47
|
|
20230620,110700,716336050,42650,42650,42650,42600,58
|
|
20230620,110600,713864100,42650,42600,42650,42600,31
|
|
20230620,110500,712542650,42600,42600,42600,42550,140
|
|
20230620,110400,706579800,42550,42600,42600,42550,165
|
|
20230620,110300,699551400,42650,42650,42650,42600,36
|
|
20230620,110200,698016600,42650,42600,42650,42550,113
|
|
20230620,110100,693202750,42550,42600,42600,42550,79
|
|
20230620,110000,689838750,42600,42600,42650,42600,113
|
|
20230620,105900,685024450,42600,42600,42650,42550,254
|
|
20230620,105800,674204200,42600,42600,42600,42550,72
|
|
20230620,105700,671139750,42600,42650,42650,42550,627
|
|
20230620,105600,644428900,42650,42700,42700,42600,74
|
|
20230620,105500,641273800,42700,42650,42700,42600,157
|
|
20230620,105400,634578950,42650,42650,42650,42600,40
|
|
20230620,105300,632874450,42600,42600,42650,42600,61
|
|
20230620,105200,630274800,42650,42650,42700,42600,572
|
|
20230620,105100,605879700,42650,42600,42650,42600,55
|
|
20230620,105000,603534950,42600,42650,42650,42600,80
|
|
20230620,104900,600125150,42600,42650,42650,42600,52
|
|
20230620,104800,597909850,42600,42600,42650,42600,59
|
|
20230620,104700,595396100,42600,42600,42650,42600,59
|
|
20230620,104600,592882500,42600,42600,42650,42600,43
|
|
20230620,104500,591050400,42600,42600,42650,42600,216
|
|
20230620,104400,581841150,42650,42650,42700,42650,131
|
|
20230620,104300,576253850,42650,42700,42700,42650,46
|
|
20230620,104200,574291850,42650,42650,42650,42650,73
|
|
20230620,104100,571178400,42650,42650,42700,42650,67
|
|
20230620,104000,568320650,42650,42700,42700,42650,77
|
|
20230620,103900,565036400,42650,42650,42650,42650,97
|
|
20230620,103800,560899350,42650,42650,42700,42650,76
|
|
20230620,103700,557656350,42650,42700,42750,42650,605
|
|
20230620,103600,531824100,42700,42700,42700,42700,98
|
|
20230620,103500,527639500,42700,42700,42750,42700,39
|
|
20230620,103400,525973600,42700,42750,42750,42700,49
|
|
20230620,103300,523881100,42750,42750,42750,42700,423
|
|
20230620,103200,505816650,42700,42750,42750,42700,42
|
|
20230620,103100,504023100,42700,42750,42750,42700,69
|
|
20230620,103000,501076600,42700,42800,42800,42700,33
|
|
20230620,102900,499666500,42800,42750,42800,42700,168
|
|
20230620,102800,492483400,42750,42800,42800,42750,61
|
|
20230620,102700,489875350,42750,42800,42800,42750,135
|
|
20230620,102600,484100750,42800,42800,42800,42800,122
|
|
20230620,102500,478879150,42800,42750,42800,42750,267
|
|
20230620,102400,467452400,42800,42800,42850,42750,1089
|
|
20230620,102300,420846550,42850,42850,42850,42800,349
|
|
20230620,102200,405892300,42850,42900,42900,42850,52
|
|
20230620,102100,403663900,42900,42850,42900,42850,63
|
|
20230620,102000,400964100,42900,42850,42900,42850,57
|
|
20230620,101900,398521600,42850,42900,42900,42850,51
|
|
20230620,101800,396335950,42850,42850,42850,42850,44
|
|
20230620,101700,394450550,42850,42850,42850,42850,47
|
|
20230620,101600,392436600,42900,42950,42950,42900,32
|
|
20230620,101500,391063600,42900,42900,42950,42900,42
|
|
20230620,101400,389261150,42900,42900,42900,42900,36
|
|
20230620,101300,387716750,42900,42900,42950,42850,273
|
|
20230620,101200,376005350,42850,42900,42900,42850,192
|
|
20230620,101100,367771550,42850,42900,42900,42850,57
|
|
20230620,101000,365329050,42850,42900,42900,42850,50
|
|
20230620,100900,363186350,42900,42900,42900,42900,68
|
|
20230620,100800,360269150,42900,42900,42900,42900,22
|
|
20230620,100700,359325350,42900,42950,42950,42900,219
|
|
20230620,100600,349928250,42900,42900,42950,42900,183
|
|
20230620,100500,342075850,42850,42900,42900,42850,45
|
|
20230620,100400,340146750,42900,42950,42950,42850,134
|
|
20230620,100300,334399100,42850,42850,42850,42850,42
|
|
20230620,100200,332599400,42950,42900,42950,42850,20
|
|
20230620,100100,331742050,42900,42950,42950,42900,31
|
|
20230620,100000,330411950,42900,42850,42900,42850,305
|
|
20230620,095900,317333850,42850,42850,42850,42850,33
|
|
20230620,095800,315919800,42850,42850,42900,42850,36
|
|
20230620,095700,314376900,42850,42850,42900,42850,93
|
|
20230620,095600,310389350,42850,42850,42850,42850,29
|
|
20230620,095500,309146700,42900,42950,42950,42850,24
|
|
20230620,095400,308117850,42850,42900,42900,42850,457
|
|
20230620,095300,288525250,42900,42850,42900,42850,32
|
|
20230620,095200,287153950,42850,42900,42900,42850,270
|
|
20230620,095100,275572200,42900,42950,42950,42900,15
|
|
20230620,095000,274928550,42950,42900,42950,42900,18
|
|
20230620,094900,274156300,42900,42900,42950,42900,24
|
|
20230620,094800,273126600,42900,42850,42900,42850,118
|
|
20230620,094700,268065200,42900,42850,42900,42850,325
|
|
20230620,094600,254128900,42850,42900,42900,42850,1013
|
|
20230620,094500,210672500,42900,42900,42950,42900,125
|
|
20230620,094400,205309850,42950,43000,43000,42900,1275
|
|
20230620,094300,150534300,43000,43000,43000,43000,16
|
|
20230620,094200,149846300,43000,43000,43000,43000,35
|
|
20230620,094100,148341300,43000,43000,43000,43000,24
|
|
20230620,094000,147309300,43000,43000,43050,43000,92
|
|
20230620,093900,143350250,43000,43000,43050,43000,43
|
|
20230620,093800,141500550,43000,43050,43050,43000,158
|
|
20230620,093700,134700200,43050,43050,43050,43050,31
|
|
20230620,093600,133365650,43050,43050,43050,43050,30
|
|
20230620,093500,132074150,43100,43100,43100,43100,1
|
|
20230620,093400,132031050,43050,43050,43050,43050,0
|
|
20230620,093300,132031050,43050,43050,43050,43050,19
|
|
20230620,093200,131213100,43100,43100,43100,43100,58
|
|
20230620,093100,128713300,43100,43100,43100,43100,1
|
|
20230620,093000,128670200,43050,43050,43050,43050,0
|
|
20230620,092900,128670200,43050,43100,43100,43050,35
|
|
20230620,092800,127162400,43100,43100,43100,43100,11
|
|
20230620,092700,126688300,43100,43100,43150,43100,72
|
|
20230620,092600,123585050,43250,43050,43250,43050,375
|
|
20230620,092500,107437600,43050,43050,43050,43050,103
|
|
20230620,092400,103003450,43050,43000,43050,43000,239
|
|
20230620,092300,92718900,43000,43000,43000,43000,65
|
|
20230620,092200,89923900,43000,43000,43000,43000,40
|
|
20230620,092100,88203900,43000,43000,43000,43000,59
|
|
20230620,092000,85666900,43000,43000,43050,43000,146
|
|
20230620,091900,79387050,43050,43000,43050,43000,56
|
|
20230620,091800,76978950,43000,43100,43100,43000,273
|
|
20230620,091700,65227450,43050,43050,43150,43050,95
|
|
20230620,091600,61134450,43100,43100,43100,43100,149
|
|
20230620,091500,54712550,43100,43100,43100,43100,15
|
|
20230620,091400,54066050,43100,43100,43150,43100,67
|
|
20230620,091300,51177600,43100,43100,43150,43100,65
|
|
20230620,091200,48376050,43100,43150,43150,43100,267
|
|
20230620,091100,36868250,43100,43150,43150,43100,100
|
|
20230620,091000,32554350,43150,43200,43200,43150,344
|
|
20230620,090900,17699700,43250,43250,43250,43200,19
|
|
20230620,090800,16878750,43250,43300,43350,43250,55
|
|
20230620,090700,14499400,43300,43350,43350,43300,24
|
|
20230620,090600,13460150,43350,43250,43350,43250,153
|
|
20230620,090500,6835350,43300,43250,43300,43250,15
|
|
20230620,090400,6186550,43300,43250,43300,43250,4
|
|
20230620,090300,6013400,43350,43250,43350,43250,8
|
|
20230620,090200,5667300,43400,43250,43400,43250,29
|
|
20230620,090100,4412900,43400,43450,43450,43250,3
|
|
20230620,090000,4282800,43450,43250,43450,43250,99
|