772 lines
39 KiB
CSV
772 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,214900,937493550,35500,35500,35500,35500,1531
|
|
20230623,214800,937493550,35500,35500,35500,35500,0
|
|
20230623,214700,937493550,35500,35500,35500,35500,0
|
|
20230623,214600,937493550,35500,35500,35500,35500,0
|
|
20230623,214500,937493550,35500,35500,35500,35500,0
|
|
20230623,214400,937493550,35500,35500,35500,35500,0
|
|
20230623,214300,937493550,35500,35500,35500,35500,0
|
|
20230623,214200,937493550,35500,35500,35500,35500,0
|
|
20230623,214100,937493550,35500,35500,35500,35500,0
|
|
20230623,214000,937493550,35500,35500,35500,35500,0
|
|
20230623,213900,937493550,35500,35500,35500,35500,0
|
|
20230623,213800,937493550,35500,35500,35500,35500,0
|
|
20230623,213700,937493550,35500,35500,35500,35500,0
|
|
20230623,213600,937493550,35500,35500,35500,35500,0
|
|
20230623,213500,937493550,35500,35500,35500,35500,0
|
|
20230623,213400,937493550,35500,35500,35500,35500,0
|
|
20230623,213300,937493550,35500,35500,35500,35500,0
|
|
20230623,213200,937493550,35500,35500,35500,35500,0
|
|
20230623,213100,937493550,35500,35500,35500,35500,0
|
|
20230623,213000,937493550,35500,35500,35500,35500,0
|
|
20230623,212900,937493550,35500,35500,35500,35500,0
|
|
20230623,212800,937493550,35500,35500,35500,35500,0
|
|
20230623,212700,937493550,35500,35500,35500,35500,0
|
|
20230623,212600,937493550,35500,35500,35500,35500,0
|
|
20230623,212500,937493550,35500,35500,35500,35500,0
|
|
20230623,212400,937493550,35500,35500,35500,35500,0
|
|
20230623,212300,937493550,35500,35500,35500,35500,0
|
|
20230623,212200,937493550,35500,35500,35500,35500,0
|
|
20230623,212100,937493550,35500,35500,35500,35500,0
|
|
20230623,212000,937493550,35500,35500,35500,35500,0
|
|
20230623,211900,937493550,35500,35500,35500,35500,1531
|
|
20230623,211800,937493550,35500,35500,35500,35500,0
|
|
20230623,211700,937493550,35500,35500,35500,35500,0
|
|
20230623,211600,937493550,35500,35500,35500,35500,0
|
|
20230623,211500,937493550,35500,35500,35500,35500,0
|
|
20230623,211400,937493550,35500,35500,35500,35500,0
|
|
20230623,211300,937493550,35500,35500,35500,35500,0
|
|
20230623,211200,937493550,35500,35500,35500,35500,0
|
|
20230623,211100,937493550,35500,35500,35500,35500,0
|
|
20230623,211000,937493550,35500,35500,35500,35500,0
|
|
20230623,210900,937493550,35500,35500,35500,35500,0
|
|
20230623,210800,937493550,35500,35500,35500,35500,0
|
|
20230623,210700,937493550,35500,35500,35500,35500,0
|
|
20230623,210600,937493550,35500,35500,35500,35500,0
|
|
20230623,210500,937493550,35500,35500,35500,35500,0
|
|
20230623,210400,937493550,35500,35500,35500,35500,0
|
|
20230623,210300,937493550,35500,35500,35500,35500,0
|
|
20230623,210200,937493550,35500,35500,35500,35500,0
|
|
20230623,210100,937493550,35500,35500,35500,35500,0
|
|
20230623,210000,937493550,35500,35500,35500,35500,0
|
|
20230623,205900,937493550,35500,35500,35500,35500,0
|
|
20230623,205800,937493550,35500,35500,35500,35500,0
|
|
20230623,205700,937493550,35500,35500,35500,35500,0
|
|
20230623,205600,937493550,35500,35500,35500,35500,0
|
|
20230623,205500,937493550,35500,35500,35500,35500,0
|
|
20230623,205400,937493550,35500,35500,35500,35500,0
|
|
20230623,205300,937493550,35500,35500,35500,35500,0
|
|
20230623,205200,937493550,35500,35500,35500,35500,0
|
|
20230623,205100,937493550,35500,35500,35500,35500,0
|
|
20230623,205000,937493550,35500,35500,35500,35500,0
|
|
20230623,204900,937493550,35500,35500,35500,35500,1531
|
|
20230623,204800,937493550,35500,35500,35500,35500,0
|
|
20230623,204700,937493550,35500,35500,35500,35500,0
|
|
20230623,204600,937493550,35500,35500,35500,35500,0
|
|
20230623,204500,937493550,35500,35500,35500,35500,0
|
|
20230623,204400,937493550,35500,35500,35500,35500,0
|
|
20230623,204300,937493550,35500,35500,35500,35500,0
|
|
20230623,204200,937493550,35500,35500,35500,35500,0
|
|
20230623,204100,937493550,35500,35500,35500,35500,0
|
|
20230623,204000,937493550,35500,35500,35500,35500,0
|
|
20230623,203900,937493550,35500,35500,35500,35500,0
|
|
20230623,203800,937493550,35500,35500,35500,35500,0
|
|
20230623,203700,937493550,35500,35500,35500,35500,0
|
|
20230623,203600,937493550,35500,35500,35500,35500,0
|
|
20230623,203500,937493550,35500,35500,35500,35500,0
|
|
20230623,203400,937493550,35500,35500,35500,35500,0
|
|
20230623,203300,937493550,35500,35500,35500,35500,0
|
|
20230623,203200,937493550,35500,35500,35500,35500,0
|
|
20230623,203100,937493550,35500,35500,35500,35500,0
|
|
20230623,203000,937493550,35500,35500,35500,35500,0
|
|
20230623,202900,937493550,35500,35500,35500,35500,0
|
|
20230623,202800,937493550,35500,35500,35500,35500,0
|
|
20230623,202700,937493550,35500,35500,35500,35500,0
|
|
20230623,202600,937493550,35500,35500,35500,35500,0
|
|
20230623,202500,937493550,35500,35500,35500,35500,0
|
|
20230623,202400,937493550,35500,35500,35500,35500,0
|
|
20230623,202300,937493550,35500,35500,35500,35500,0
|
|
20230623,202200,937493550,35500,35500,35500,35500,0
|
|
20230623,202100,937493550,35500,35500,35500,35500,0
|
|
20230623,202000,937493550,35500,35500,35500,35500,0
|
|
20230623,201900,937493550,35500,35500,35500,35500,1531
|
|
20230623,201800,937493550,35500,35500,35500,35500,0
|
|
20230623,201700,937493550,35500,35500,35500,35500,0
|
|
20230623,201600,937493550,35500,35500,35500,35500,0
|
|
20230623,201500,937493550,35500,35500,35500,35500,0
|
|
20230623,201400,937493550,35500,35500,35500,35500,0
|
|
20230623,201300,937493550,35500,35500,35500,35500,0
|
|
20230623,201200,937493550,35500,35500,35500,35500,0
|
|
20230623,201100,937493550,35500,35500,35500,35500,0
|
|
20230623,201000,937493550,35500,35500,35500,35500,0
|
|
20230623,200900,937493550,35500,35500,35500,35500,0
|
|
20230623,200800,937493550,35500,35500,35500,35500,0
|
|
20230623,200700,937493550,35500,35500,35500,35500,0
|
|
20230623,200600,937493550,35500,35500,35500,35500,0
|
|
20230623,200500,937493550,35500,35500,35500,35500,0
|
|
20230623,200400,937493550,35500,35500,35500,35500,0
|
|
20230623,200300,937493550,35500,35500,35500,35500,0
|
|
20230623,200200,937493550,35500,35500,35500,35500,0
|
|
20230623,200100,937493550,35500,35500,35500,35500,0
|
|
20230623,200000,937493550,35500,35500,35500,35500,0
|
|
20230623,195900,937493550,35500,35500,35500,35500,0
|
|
20230623,195800,937493550,35500,35500,35500,35500,0
|
|
20230623,195700,937493550,35500,35500,35500,35500,0
|
|
20230623,195600,937493550,35500,35500,35500,35500,0
|
|
20230623,195500,937493550,35500,35500,35500,35500,0
|
|
20230623,195400,937493550,35500,35500,35500,35500,0
|
|
20230623,195300,937493550,35500,35500,35500,35500,0
|
|
20230623,195200,937493550,35500,35500,35500,35500,0
|
|
20230623,195100,937493550,35500,35500,35500,35500,0
|
|
20230623,195000,937493550,35500,35500,35500,35500,0
|
|
20230623,194900,937493550,35500,35500,35500,35500,1531
|
|
20230623,194800,937493550,35500,35500,35500,35500,0
|
|
20230623,194700,937493550,35500,35500,35500,35500,0
|
|
20230623,194600,937493550,35500,35500,35500,35500,0
|
|
20230623,194500,937493550,35500,35500,35500,35500,0
|
|
20230623,194400,937493550,35500,35500,35500,35500,0
|
|
20230623,194300,937493550,35500,35500,35500,35500,0
|
|
20230623,194200,937493550,35500,35500,35500,35500,0
|
|
20230623,194100,937493550,35500,35500,35500,35500,0
|
|
20230623,194000,937493550,35500,35500,35500,35500,0
|
|
20230623,193900,937493550,35500,35500,35500,35500,0
|
|
20230623,193800,937493550,35500,35500,35500,35500,0
|
|
20230623,193700,937493550,35500,35500,35500,35500,0
|
|
20230623,193600,937493550,35500,35500,35500,35500,0
|
|
20230623,193500,937493550,35500,35500,35500,35500,0
|
|
20230623,193400,937493550,35500,35500,35500,35500,0
|
|
20230623,193300,937493550,35500,35500,35500,35500,0
|
|
20230623,193200,937493550,35500,35500,35500,35500,0
|
|
20230623,193100,937493550,35500,35500,35500,35500,0
|
|
20230623,193000,937493550,35500,35500,35500,35500,0
|
|
20230623,192900,937493550,35500,35500,35500,35500,0
|
|
20230623,192800,937493550,35500,35500,35500,35500,0
|
|
20230623,192700,937493550,35500,35500,35500,35500,0
|
|
20230623,192600,937493550,35500,35500,35500,35500,0
|
|
20230623,192500,937493550,35500,35500,35500,35500,0
|
|
20230623,192400,937493550,35500,35500,35500,35500,0
|
|
20230623,192300,937493550,35500,35500,35500,35500,0
|
|
20230623,192200,937493550,35500,35500,35500,35500,0
|
|
20230623,192100,937493550,35500,35500,35500,35500,0
|
|
20230623,192000,937493550,35500,35500,35500,35500,0
|
|
20230623,191900,937493550,35500,35500,35500,35500,1531
|
|
20230623,191800,937493550,35500,35500,35500,35500,0
|
|
20230623,191700,937493550,35500,35500,35500,35500,0
|
|
20230623,191600,937493550,35500,35500,35500,35500,0
|
|
20230623,191500,937493550,35500,35500,35500,35500,0
|
|
20230623,191400,937493550,35500,35500,35500,35500,0
|
|
20230623,191300,937493550,35500,35500,35500,35500,0
|
|
20230623,191200,937493550,35500,35500,35500,35500,0
|
|
20230623,191100,937493550,35500,35500,35500,35500,0
|
|
20230623,191000,937493550,35500,35500,35500,35500,0
|
|
20230623,190900,937493550,35500,35500,35500,35500,0
|
|
20230623,190800,937493550,35500,35500,35500,35500,0
|
|
20230623,190700,937493550,35500,35500,35500,35500,0
|
|
20230623,190600,937493550,35500,35500,35500,35500,0
|
|
20230623,190500,937493550,35500,35500,35500,35500,0
|
|
20230623,190400,937493550,35500,35500,35500,35500,0
|
|
20230623,190300,937493550,35500,35500,35500,35500,0
|
|
20230623,190200,937493550,35500,35500,35500,35500,0
|
|
20230623,190100,937493550,35500,35500,35500,35500,0
|
|
20230623,190000,937493550,35500,35500,35500,35500,0
|
|
20230623,185900,937493550,35500,35500,35500,35500,0
|
|
20230623,185800,937493550,35500,35500,35500,35500,0
|
|
20230623,185700,937493550,35500,35500,35500,35500,0
|
|
20230623,185600,937493550,35500,35500,35500,35500,0
|
|
20230623,185500,937493550,35500,35500,35500,35500,0
|
|
20230623,185400,937493550,35500,35500,35500,35500,0
|
|
20230623,185300,937493550,35500,35500,35500,35500,0
|
|
20230623,185200,937493550,35500,35500,35500,35500,0
|
|
20230623,185100,937493550,35500,35500,35500,35500,0
|
|
20230623,185000,937493550,35500,35500,35500,35500,0
|
|
20230623,184900,937493550,35500,35500,35500,35500,1531
|
|
20230623,184800,937493550,35500,35500,35500,35500,0
|
|
20230623,184700,937493550,35500,35500,35500,35500,0
|
|
20230623,184600,937493550,35500,35500,35500,35500,0
|
|
20230623,184500,937493550,35500,35500,35500,35500,0
|
|
20230623,184400,937493550,35500,35500,35500,35500,0
|
|
20230623,184300,937493550,35500,35500,35500,35500,0
|
|
20230623,184200,937493550,35500,35500,35500,35500,0
|
|
20230623,184100,937493550,35500,35500,35500,35500,0
|
|
20230623,184000,937493550,35500,35500,35500,35500,0
|
|
20230623,183900,937493550,35500,35500,35500,35500,0
|
|
20230623,183800,937493550,35500,35500,35500,35500,0
|
|
20230623,183700,937493550,35500,35500,35500,35500,0
|
|
20230623,183600,937493550,35500,35500,35500,35500,0
|
|
20230623,183500,937493550,35500,35500,35500,35500,0
|
|
20230623,183400,937493550,35500,35500,35500,35500,0
|
|
20230623,183300,937493550,35500,35500,35500,35500,0
|
|
20230623,183200,937493550,35500,35500,35500,35500,0
|
|
20230623,183100,937493550,35500,35500,35500,35500,0
|
|
20230623,183000,937493550,35500,35500,35500,35500,0
|
|
20230623,182900,937493550,35500,35500,35500,35500,0
|
|
20230623,182800,937493550,35500,35500,35500,35500,0
|
|
20230623,182700,937493550,35500,35500,35500,35500,0
|
|
20230623,182600,937493550,35500,35500,35500,35500,0
|
|
20230623,182500,937493550,35500,35500,35500,35500,0
|
|
20230623,182400,937493550,35500,35500,35500,35500,0
|
|
20230623,182300,937493550,35500,35500,35500,35500,0
|
|
20230623,182200,937493550,35500,35500,35500,35500,0
|
|
20230623,182100,937493550,35500,35500,35500,35500,0
|
|
20230623,182000,937493550,35500,35500,35500,35500,0
|
|
20230623,181900,937493550,35500,35500,35500,35500,1531
|
|
20230623,181800,937493550,35500,35500,35500,35500,0
|
|
20230623,181700,937493550,35500,35500,35500,35500,0
|
|
20230623,181600,937493550,35500,35500,35500,35500,0
|
|
20230623,181500,937493550,35500,35500,35500,35500,0
|
|
20230623,181400,937493550,35500,35500,35500,35500,0
|
|
20230623,181300,937493550,35500,35500,35500,35500,0
|
|
20230623,181200,937493550,35500,35500,35500,35500,0
|
|
20230623,181100,937493550,35500,35500,35500,35500,0
|
|
20230623,181000,937493550,35500,35500,35500,35500,0
|
|
20230623,180900,937493550,35500,35500,35500,35500,0
|
|
20230623,180800,937493550,35500,35500,35500,35500,0
|
|
20230623,180700,937493550,35500,35500,35500,35500,0
|
|
20230623,180600,937493550,35500,35500,35500,35500,0
|
|
20230623,180500,937493550,35500,35500,35500,35500,0
|
|
20230623,180400,937493550,35500,35500,35500,35500,0
|
|
20230623,180300,937493550,35500,35500,35500,35500,0
|
|
20230623,180200,937493550,35500,35500,35500,35500,0
|
|
20230623,180100,937493550,35500,35500,35500,35500,0
|
|
20230623,180000,937493550,35500,35500,35500,35500,0
|
|
20230623,175900,937493550,35500,35500,35500,35500,0
|
|
20230623,175800,937493550,35500,35500,35500,35500,0
|
|
20230623,175700,937493550,35500,35500,35500,35500,0
|
|
20230623,175600,937493550,35500,35500,35500,35500,0
|
|
20230623,175500,937493550,35500,35500,35500,35500,0
|
|
20230623,175400,937493550,35500,35500,35500,35500,0
|
|
20230623,175300,937493550,35500,35500,35500,35500,0
|
|
20230623,175200,937493550,35500,35500,35500,35500,0
|
|
20230623,175100,937493550,35500,35500,35500,35500,0
|
|
20230623,175000,937493550,35500,35500,35500,35500,0
|
|
20230623,174900,937493550,35500,35500,35500,35500,1531
|
|
20230623,174800,937493550,35500,35500,35500,35500,0
|
|
20230623,174700,937493550,35500,35500,35500,35500,0
|
|
20230623,174600,937493550,35500,35500,35500,35500,0
|
|
20230623,174500,937493550,35500,35500,35500,35500,0
|
|
20230623,174400,937493550,35500,35500,35500,35500,0
|
|
20230623,174300,937493550,35500,35500,35500,35500,0
|
|
20230623,174200,937493550,35500,35500,35500,35500,0
|
|
20230623,174100,937493550,35500,35500,35500,35500,0
|
|
20230623,174000,937493550,35500,35500,35500,35500,0
|
|
20230623,173900,937493550,35500,35500,35500,35500,0
|
|
20230623,173800,937493550,35500,35500,35500,35500,0
|
|
20230623,173700,937493550,35500,35500,35500,35500,0
|
|
20230623,173600,937493550,35500,35500,35500,35500,0
|
|
20230623,173500,937493550,35500,35500,35500,35500,0
|
|
20230623,173400,937493550,35500,35500,35500,35500,0
|
|
20230623,173300,937493550,35500,35500,35500,35500,0
|
|
20230623,173200,937493550,35500,35500,35500,35500,0
|
|
20230623,173100,937493550,35500,35500,35500,35500,0
|
|
20230623,173000,937493550,35500,35500,35500,35500,0
|
|
20230623,172900,937493550,35500,35500,35500,35500,0
|
|
20230623,172800,937493550,35500,35500,35500,35500,0
|
|
20230623,172700,937493550,35500,35500,35500,35500,0
|
|
20230623,172600,937493550,35500,35500,35500,35500,0
|
|
20230623,172500,937493550,35500,35500,35500,35500,0
|
|
20230623,172400,937493550,35500,35500,35500,35500,0
|
|
20230623,172300,937493550,35500,35500,35500,35500,0
|
|
20230623,172200,937493550,35500,35500,35500,35500,0
|
|
20230623,172100,937493550,35500,35500,35500,35500,0
|
|
20230623,172000,937493550,35500,35500,35500,35500,0
|
|
20230623,171900,937493550,35500,35500,35500,35500,1531
|
|
20230623,171800,937493550,35500,35500,35500,35500,0
|
|
20230623,171700,937493550,35500,35500,35500,35500,0
|
|
20230623,171600,937493550,35500,35500,35500,35500,0
|
|
20230623,171500,937493550,35500,35500,35500,35500,0
|
|
20230623,171400,937493550,35500,35500,35500,35500,0
|
|
20230623,171300,937493550,35500,35500,35500,35500,0
|
|
20230623,171200,937493550,35500,35500,35500,35500,0
|
|
20230623,171100,937493550,35500,35500,35500,35500,0
|
|
20230623,171000,937493550,35500,35500,35500,35500,0
|
|
20230623,170900,937493550,35500,35500,35500,35500,0
|
|
20230623,170800,937493550,35500,35500,35500,35500,0
|
|
20230623,170700,937493550,35500,35500,35500,35500,0
|
|
20230623,170600,937493550,35500,35500,35500,35500,0
|
|
20230623,170500,937493550,35500,35500,35500,35500,0
|
|
20230623,170400,937493550,35500,35500,35500,35500,0
|
|
20230623,170300,937493550,35500,35500,35500,35500,0
|
|
20230623,170200,937493550,35500,35500,35500,35500,0
|
|
20230623,170100,937493550,35500,35500,35500,35500,0
|
|
20230623,170000,937493550,35500,35500,35500,35500,0
|
|
20230623,165900,937493550,35500,35500,35500,35500,0
|
|
20230623,165800,937493550,35500,35500,35500,35500,0
|
|
20230623,165700,937493550,35500,35500,35500,35500,0
|
|
20230623,165600,937493550,35500,35500,35500,35500,0
|
|
20230623,165500,937493550,35500,35500,35500,35500,0
|
|
20230623,165400,937493550,35500,35500,35500,35500,0
|
|
20230623,165300,937493550,35500,35500,35500,35500,0
|
|
20230623,165200,937493550,35500,35500,35500,35500,0
|
|
20230623,165100,937493550,35500,35500,35500,35500,0
|
|
20230623,165000,937493550,35500,35500,35500,35500,0
|
|
20230623,164900,937493550,35500,35500,35500,35500,1531
|
|
20230623,164800,937493550,35500,35500,35500,35500,0
|
|
20230623,164700,937493550,35500,35500,35500,35500,0
|
|
20230623,164600,937493550,35500,35500,35500,35500,0
|
|
20230623,164500,937493550,35500,35500,35500,35500,0
|
|
20230623,164400,937493550,35500,35500,35500,35500,0
|
|
20230623,164300,937493550,35500,35500,35500,35500,0
|
|
20230623,164200,937493550,35500,35500,35500,35500,0
|
|
20230623,164100,937493550,35500,35500,35500,35500,0
|
|
20230623,164000,937493550,35500,35500,35500,35500,0
|
|
20230623,163900,937493550,35500,35500,35500,35500,0
|
|
20230623,163800,937493550,35500,35500,35500,35500,0
|
|
20230623,163700,937493550,35500,35500,35500,35500,0
|
|
20230623,163600,937493550,35500,35500,35500,35500,0
|
|
20230623,163500,937493550,35500,35500,35500,35500,0
|
|
20230623,163400,937493550,35500,35500,35500,35500,0
|
|
20230623,163300,937493550,35500,35500,35500,35500,0
|
|
20230623,163200,937493550,35500,35500,35500,35500,0
|
|
20230623,163100,937493550,35500,35500,35500,35500,0
|
|
20230623,163000,937493550,35500,35500,35500,35500,0
|
|
20230623,162900,937493550,35500,35500,35500,35500,0
|
|
20230623,162800,937493550,35500,35500,35500,35500,0
|
|
20230623,162700,937493550,35500,35500,35500,35500,0
|
|
20230623,162600,937493550,35500,35500,35500,35500,0
|
|
20230623,162500,937493550,35500,35500,35500,35500,0
|
|
20230623,162400,937493550,35500,35500,35500,35500,0
|
|
20230623,162300,937493550,35500,35500,35500,35500,0
|
|
20230623,162200,937493550,35500,35500,35500,35500,0
|
|
20230623,162100,937493550,35500,35500,35500,35500,0
|
|
20230623,162000,937493550,35500,35500,35500,35500,0
|
|
20230623,161900,937493550,35500,35500,35500,35500,1531
|
|
20230623,161800,937493550,35500,35500,35500,35500,0
|
|
20230623,161700,937493550,35500,35500,35500,35500,0
|
|
20230623,161600,937493550,35500,35500,35500,35500,0
|
|
20230623,161500,937493550,35500,35500,35500,35500,0
|
|
20230623,161400,937493550,35500,35500,35500,35500,0
|
|
20230623,161300,937493550,35500,35500,35500,35500,0
|
|
20230623,161200,937493550,35500,35500,35500,35500,0
|
|
20230623,161100,937493550,35500,35500,35500,35500,0
|
|
20230623,161000,937493550,35500,35500,35500,35500,0
|
|
20230623,160900,937493550,35500,35500,35500,35500,0
|
|
20230623,160800,937493550,35500,35500,35500,35500,0
|
|
20230623,160700,937493550,35500,35500,35500,35500,0
|
|
20230623,160600,937493550,35500,35500,35500,35500,0
|
|
20230623,160500,937493550,35500,35500,35500,35500,0
|
|
20230623,160400,937493550,35500,35500,35500,35500,0
|
|
20230623,160300,937493550,35500,35500,35500,35500,0
|
|
20230623,160200,937493550,35500,35500,35500,35500,0
|
|
20230623,160100,937493550,35500,35500,35500,35500,0
|
|
20230623,160000,937493550,35500,35500,35500,35500,0
|
|
20230623,155900,937493550,35500,35500,35500,35500,0
|
|
20230623,155800,937493550,35500,35500,35500,35500,0
|
|
20230623,155700,937493550,35500,35500,35500,35500,0
|
|
20230623,155600,937493550,35500,35500,35500,35500,0
|
|
20230623,155500,937493550,35500,35500,35500,35500,0
|
|
20230623,155400,937493550,35500,35500,35500,35500,0
|
|
20230623,155300,937493550,35500,35500,35500,35500,0
|
|
20230623,155200,937493550,35500,35500,35500,35500,0
|
|
20230623,155100,937493550,35500,35500,35500,35500,0
|
|
20230623,155000,937493550,35500,35500,35500,35500,0
|
|
20230623,154900,937493550,35500,35500,35500,35500,1531
|
|
20230623,154800,937493550,35500,35500,35500,35500,0
|
|
20230623,154700,937493550,35500,35500,35500,35500,0
|
|
20230623,154600,937493550,35500,35500,35500,35500,0
|
|
20230623,154500,937493550,35500,35500,35500,35500,0
|
|
20230623,154400,937493550,35500,35500,35500,35500,0
|
|
20230623,154300,937493550,35500,35500,35500,35500,0
|
|
20230623,154200,937493550,35500,35500,35500,35500,0
|
|
20230623,154100,937493550,35500,35500,35500,35500,0
|
|
20230623,154000,937493550,35500,35500,35500,35500,0
|
|
20230623,153900,937493550,35500,35500,35500,35500,0
|
|
20230623,153800,937493550,35500,35500,35500,35500,0
|
|
20230623,153700,937493550,35500,35500,35500,35500,0
|
|
20230623,153600,937493550,35500,35500,35500,35500,0
|
|
20230623,153500,937493550,35500,35500,35500,35500,0
|
|
20230623,153400,937493550,35500,35500,35500,35500,0
|
|
20230623,153300,937493550,35500,35500,35500,35500,0
|
|
20230623,153200,937493550,35500,35500,35500,35500,0
|
|
20230623,153100,937493550,35500,35500,35500,35500,0
|
|
20230623,153000,937493550,35500,35500,35500,35500,1531
|
|
20230623,152900,883143050,35050,35050,35050,35050,0
|
|
20230623,152800,883143050,35050,35050,35050,35050,0
|
|
20230623,152700,883143050,35050,35050,35050,35050,0
|
|
20230623,152600,883143050,35050,35050,35050,35050,0
|
|
20230623,152500,883143050,35050,35050,35050,35050,0
|
|
20230623,152400,883143050,35050,35050,35050,35050,0
|
|
20230623,152300,883143050,35050,35050,35050,35050,0
|
|
20230623,152200,883143050,35050,35050,35050,35050,0
|
|
20230623,152100,883143050,35050,35050,35050,35050,0
|
|
20230623,152000,883143050,35050,35050,35050,35050,0
|
|
20230623,151900,883143050,35050,35000,35100,34950,165
|
|
20230623,151800,877365100,34950,34900,35000,34900,163
|
|
20230623,151700,871662800,34900,34950,34950,34900,200
|
|
20230623,151600,864673600,34950,34900,34950,34850,153
|
|
20230623,151500,859332550,34900,34900,34900,34900,5
|
|
20230623,151400,859158050,34900,34900,34900,34900,0
|
|
20230623,151300,859158050,34900,34850,34900,34850,7
|
|
20230623,151200,858913850,34850,34850,34850,34850,50
|
|
20230623,151100,857171350,34850,34850,34850,34850,0
|
|
20230623,151000,857171350,34850,34850,34850,34850,3
|
|
20230623,150900,857066800,34850,34850,34850,34850,5
|
|
20230623,150800,856892550,34850,34850,34850,34850,1
|
|
20230623,150700,856857700,34850,34850,34850,34850,0
|
|
20230623,150600,856857700,34850,34850,34850,34850,0
|
|
20230623,150500,856857700,34850,34800,34850,34800,6
|
|
20230623,150400,856648700,34800,34800,34800,34800,20
|
|
20230623,150300,855952700,34800,34800,34800,34800,60
|
|
20230623,150200,853864700,34800,34800,34800,34800,127
|
|
20230623,150100,849445100,34850,34850,34850,34850,101
|
|
20230623,150000,845925250,34900,34900,34900,34900,20
|
|
20230623,145900,845227250,34850,34850,34850,34850,1
|
|
20230623,145800,845192400,34850,34850,34850,34850,1
|
|
20230623,145700,845157550,34800,34800,34800,34800,0
|
|
20230623,145600,845157550,34800,34800,34800,34800,1
|
|
20230623,145500,845122750,34850,34850,34850,34850,0
|
|
20230623,145400,845122750,34850,34850,34850,34850,0
|
|
20230623,145300,845122750,34850,34850,34850,34850,122
|
|
20230623,145200,840871050,34850,34850,34850,34850,0
|
|
20230623,145100,840871050,34850,34900,34900,34850,5
|
|
20230623,145000,840696600,34850,34850,34850,34850,0
|
|
20230623,144900,840696600,34850,34850,34850,34850,11
|
|
20230623,144800,840313250,34850,34850,34850,34850,0
|
|
20230623,144700,840313250,34850,34900,34900,34850,2
|
|
20230623,144600,840243500,34900,34900,34900,34900,8
|
|
20230623,144500,839964300,34900,34900,34900,34900,2
|
|
20230623,144400,839894500,34900,34850,34900,34850,11
|
|
20230623,144300,839510650,34900,34900,34900,34900,2
|
|
20230623,144200,839440850,34900,34850,34900,34850,2
|
|
20230623,144100,839371100,34850,34850,34850,34850,0
|
|
20230623,144000,839371100,34850,34850,34850,34850,0
|
|
20230623,143900,839371100,34850,34850,34850,34850,1
|
|
20230623,143800,839336250,34900,34900,34900,34900,51
|
|
20230623,143700,837556350,34850,34850,34850,34850,17
|
|
20230623,143600,836963900,34850,34850,34850,34850,1
|
|
20230623,143500,836929050,34900,34900,34900,34900,0
|
|
20230623,143400,836929050,34900,34900,34900,34900,2
|
|
20230623,143300,836859250,34900,34850,34900,34850,14
|
|
20230623,143200,836370700,34850,34850,34850,34850,0
|
|
20230623,143100,836370700,34850,34850,34850,34850,0
|
|
20230623,143000,836370700,34850,34850,34850,34850,85
|
|
20230623,142900,833408450,34850,34850,34850,34850,22
|
|
20230623,142800,832641750,34750,34800,34800,34750,200
|
|
20230623,142700,825691100,34800,34850,34850,34800,3
|
|
20230623,142600,825586600,34850,34850,34850,34850,1
|
|
20230623,142500,825551750,34800,34800,34800,34800,1
|
|
20230623,142400,825516950,34800,34800,34800,34800,0
|
|
20230623,142300,825516950,34800,34800,34800,34800,1
|
|
20230623,142200,825482150,34850,34850,34850,34850,0
|
|
20230623,142100,825482150,34850,34850,34850,34850,16
|
|
20230623,142000,824924550,34800,34800,34800,34800,14
|
|
20230623,141900,824437350,34750,34800,34800,34750,5
|
|
20230623,141800,824263550,34750,34750,34750,34750,28
|
|
20230623,141700,823290550,34750,34750,34800,34750,121
|
|
20230623,141600,819082100,34750,34750,34750,34750,201
|
|
20230623,141500,812097350,34800,34800,34800,34800,2
|
|
20230623,141400,812027750,34750,34750,34750,34750,0
|
|
20230623,141300,812027750,34750,34750,34750,34750,0
|
|
20230623,141200,812027750,34750,34750,34750,34750,0
|
|
20230623,141100,812027750,34750,34750,34750,34750,31
|
|
20230623,141000,810950500,34750,34750,34750,34750,0
|
|
20230623,140900,810950500,34750,34750,34750,34750,1
|
|
20230623,140800,810915750,34750,34750,34750,34750,0
|
|
20230623,140700,810915750,34750,34750,34750,34750,1
|
|
20230623,140600,810881000,34750,34750,34750,34750,1
|
|
20230623,140500,810846250,34750,34750,34750,34750,0
|
|
20230623,140400,810846250,34750,34750,34750,34750,11
|
|
20230623,140300,810464000,34750,34750,34750,34750,0
|
|
20230623,140200,810464000,34750,34750,34750,34750,1
|
|
20230623,140100,810429250,34750,34750,34750,34750,1
|
|
20230623,140000,810394500,34750,34700,34750,34700,107
|
|
20230623,135900,806676750,34700,34750,34750,34700,28
|
|
20230623,135800,805704700,34750,34750,34750,34750,253
|
|
20230623,135700,796912950,34750,34800,34800,34750,186
|
|
20230623,135600,790440200,34750,34750,34750,34750,60
|
|
20230623,135500,788355200,34750,34750,34750,34750,50
|
|
20230623,135400,786617700,34750,34750,34750,34750,0
|
|
20230623,135300,786617700,34750,34750,34750,34750,0
|
|
20230623,135200,786617700,34750,34800,34800,34750,20
|
|
20230623,135100,785921750,34750,34750,34750,34750,0
|
|
20230623,135000,785921750,34750,34700,34750,34700,62
|
|
20230623,134900,783767300,34700,34700,34700,34700,1
|
|
20230623,134800,783732600,34750,34750,34750,34750,0
|
|
20230623,134700,783732600,34750,34800,34800,34750,439
|
|
20230623,134600,768475700,34800,34800,34800,34800,0
|
|
20230623,134500,768475700,34800,34800,34800,34800,1
|
|
20230623,134400,768440900,34850,34850,34850,34850,17
|
|
20230623,134300,767848450,34800,34800,34800,34800,1
|
|
20230623,134200,767813650,34800,34800,34800,34800,0
|
|
20230623,134100,767813650,34800,34800,34800,34800,0
|
|
20230623,134000,767813650,34800,34800,34800,34800,8
|
|
20230623,133900,767535250,34800,34800,34800,34800,295
|
|
20230623,133800,757269250,34800,34800,34800,34800,104
|
|
20230623,133700,753650050,34750,34750,34750,34750,0
|
|
20230623,133600,753650050,34750,34750,34750,34750,1
|
|
20230623,133500,753615300,34750,34750,34750,34750,7
|
|
20230623,133400,753372050,34750,34750,34750,34750,8
|
|
20230623,133300,753094050,34750,34700,34750,34700,192
|
|
20230623,133200,746430700,34700,34750,34750,34700,38
|
|
20230623,133100,745110250,34700,34700,34700,34700,0
|
|
20230623,133000,745110250,34700,34700,34700,34700,0
|
|
20230623,132900,745110250,34700,34700,34700,34700,0
|
|
20230623,132800,745110250,34700,34700,34700,34700,0
|
|
20230623,132700,745110250,34700,34750,34750,34700,131
|
|
20230623,132600,740564500,34750,34750,34750,34750,0
|
|
20230623,132500,740564500,34750,34750,34750,34750,0
|
|
20230623,132400,740564500,34750,34750,34750,34750,31
|
|
20230623,132300,739487250,34900,34900,34900,34900,1
|
|
20230623,132200,739452350,34700,34700,34700,34700,0
|
|
20230623,132100,739452350,34700,34700,34700,34700,0
|
|
20230623,132000,739452350,34700,34700,34700,34700,1783
|
|
20230623,131900,677582250,34700,34700,34700,34700,470
|
|
20230623,131800,661273250,34700,34700,34700,34700,74
|
|
20230623,131700,658705450,34700,34650,34700,34650,274
|
|
20230623,131600,649197850,34700,34700,34700,34700,2998
|
|
20230623,131500,545167250,34700,34900,34900,34700,423
|
|
20230623,131400,530488450,34900,34900,34900,34900,0
|
|
20230623,131300,530488450,34900,34900,34900,34900,0
|
|
20230623,131200,530488450,34900,34900,34900,34900,0
|
|
20230623,131100,530488450,34900,34900,34900,34900,0
|
|
20230623,131000,530488450,34900,34900,34900,34900,0
|
|
20230623,130900,530488450,34900,34900,34900,34900,0
|
|
20230623,130800,530488450,34900,34750,34900,34750,465
|
|
20230623,130700,514327800,34750,34750,34750,34750,0
|
|
20230623,130600,514327800,34750,34750,34750,34750,116
|
|
20230623,130500,510296800,34600,34800,34800,34600,1019
|
|
20230623,130400,474992350,34850,34850,34850,34850,15
|
|
20230623,130300,474469600,34900,34900,34900,34900,10
|
|
20230623,130200,474120600,34900,34900,34900,34900,0
|
|
20230623,130100,474120600,34900,34900,34900,34900,5
|
|
20230623,130000,473946100,34900,34900,34900,34900,6
|
|
20230623,125900,473736700,34900,34900,34900,34900,0
|
|
20230623,125800,473736700,34900,34900,34900,34900,8
|
|
20230623,125700,473457500,34950,34950,34950,34950,0
|
|
20230623,125600,473457500,34950,34950,34950,34950,20
|
|
20230623,125500,472758500,34900,34900,34900,34900,4
|
|
20230623,125400,472618900,34900,34900,34900,34900,3
|
|
20230623,125300,472514200,34900,34900,34900,34900,1
|
|
20230623,125200,472479300,34900,34900,34950,34900,141
|
|
20230623,125100,467558350,34950,34800,34950,34650,128
|
|
20230623,125000,463116550,34800,34900,34900,34800,164
|
|
20230623,124900,457408950,34950,34950,34950,34950,0
|
|
20230623,124800,457408950,34950,34950,34950,34950,0
|
|
20230623,124700,457408950,34950,34950,34950,34900,218
|
|
20230623,124600,449799750,34800,34950,34950,34400,2021
|
|
20230623,124500,379541200,35000,35050,35050,35000,101
|
|
20230623,124400,376006150,35050,35100,35100,35050,254
|
|
20230623,124300,367097500,35100,35100,35100,35100,0
|
|
20230623,124200,367097500,35100,35100,35100,35100,0
|
|
20230623,124100,367097500,35100,35100,35100,35100,0
|
|
20230623,124000,367097500,35100,35100,35100,35100,9
|
|
20230623,123900,366781600,35100,35100,35100,35100,0
|
|
20230623,123800,366781600,35100,35100,35100,35100,0
|
|
20230623,123700,366781600,35100,35100,35100,35100,0
|
|
20230623,123600,366781600,35100,35150,35150,35100,28
|
|
20230623,123500,365798700,35200,35200,35200,35200,0
|
|
20230623,123400,365798700,35200,35200,35200,35200,10
|
|
20230623,123300,365446700,35150,35150,35150,35150,113
|
|
20230623,123200,361474750,35050,35050,35050,35050,0
|
|
20230623,123100,361474750,35050,35050,35050,35050,0
|
|
20230623,123000,361474750,35050,35050,35050,35050,0
|
|
20230623,122900,361474750,35050,35050,35050,35050,0
|
|
20230623,122800,361474750,35050,35050,35050,35050,10
|
|
20230623,122700,361124250,35050,35050,35050,35050,0
|
|
20230623,122600,361124250,35050,35050,35050,35050,51
|
|
20230623,122500,359336700,35050,35050,35050,35050,0
|
|
20230623,122400,359336700,35050,35050,35050,35050,0
|
|
20230623,122300,359336700,35050,35050,35050,35050,0
|
|
20230623,122200,359336700,35050,35050,35050,35050,55
|
|
20230623,122100,357408950,35050,35050,35050,35050,1
|
|
20230623,122000,357373900,35000,35150,35150,35000,600
|
|
20230623,121900,336354600,35150,35150,35150,35150,0
|
|
20230623,121800,336354600,35150,35250,35250,35150,3
|
|
20230623,121700,336248950,35250,35250,35250,35250,0
|
|
20230623,121600,336248950,35250,35250,35250,35250,1
|
|
20230623,121500,336213700,35250,35250,35250,35250,0
|
|
20230623,121400,336213700,35250,35250,35250,35250,0
|
|
20230623,121300,336213700,35250,35250,35250,35250,1
|
|
20230623,121200,336178450,35100,35100,35100,35100,0
|
|
20230623,121100,336178450,35100,35100,35100,35100,0
|
|
20230623,121000,336178450,35100,35150,35150,35100,300
|
|
20230623,120900,325636250,35150,35150,35150,35150,0
|
|
20230623,120800,325636250,35150,35150,35150,35150,115
|
|
20230623,120700,321594000,35000,35300,35300,35000,900
|
|
20230623,120600,289999700,35300,35300,35300,35300,0
|
|
20230623,120500,289999700,35300,35300,35300,35300,0
|
|
20230623,120400,289999700,35300,35300,35300,35300,0
|
|
20230623,120300,289999700,35300,35300,35300,35300,0
|
|
20230623,120200,289999700,35300,35300,35300,35300,24
|
|
20230623,120100,289152500,35300,35300,35300,35300,0
|
|
20230623,120000,289152500,35300,35300,35300,35300,0
|
|
20230623,115900,289152500,35300,35300,35300,35300,0
|
|
20230623,115800,289152500,35300,35300,35300,35300,0
|
|
20230623,115700,289152500,35300,35300,35300,35300,0
|
|
20230623,115600,289152500,35300,35300,35300,35300,0
|
|
20230623,115500,289152500,35300,35300,35300,35300,0
|
|
20230623,115400,289152500,35300,35300,35300,35300,0
|
|
20230623,115300,289152500,35300,35300,35300,35300,0
|
|
20230623,115200,289152500,35300,35300,35300,35300,1
|
|
20230623,115100,289117200,35300,35300,35300,35300,0
|
|
20230623,115000,289117200,35300,35300,35300,35300,56
|
|
20230623,114900,287140400,35300,35300,35300,35300,3
|
|
20230623,114800,287034500,35350,35350,35350,35350,0
|
|
20230623,114700,287034500,35350,35350,35350,35350,0
|
|
20230623,114600,287034500,35350,35350,35350,35350,0
|
|
20230623,114500,287034500,35350,35350,35350,35350,0
|
|
20230623,114400,287034500,35350,35350,35350,35350,0
|
|
20230623,114300,287034500,35350,35350,35350,35350,0
|
|
20230623,114200,287034500,35350,35350,35350,35350,0
|
|
20230623,114100,287034500,35350,35350,35350,35350,0
|
|
20230623,114000,287034500,35350,35350,35350,35350,2
|
|
20230623,113900,286963800,35350,35350,35350,35350,0
|
|
20230623,113800,286963800,35350,35350,35350,35350,0
|
|
20230623,113700,286963800,35350,35350,35350,35350,0
|
|
20230623,113600,286963800,35350,35350,35350,35350,0
|
|
20230623,113500,286963800,35350,35350,35350,35350,0
|
|
20230623,113400,286963800,35350,35350,35350,35350,0
|
|
20230623,113300,286963800,35350,35350,35350,35350,5
|
|
20230623,113200,286787050,35350,35350,35350,35350,38
|
|
20230623,113100,285443750,35350,35350,35350,35350,0
|
|
20230623,113000,285443750,35350,35350,35350,35350,1
|
|
20230623,112900,285408400,35350,35350,35350,35350,0
|
|
20230623,112800,285408400,35350,35350,35350,35350,0
|
|
20230623,112700,285408400,35350,35350,35350,35350,0
|
|
20230623,112600,285408400,35350,35400,35400,35350,53
|
|
20230623,112500,283534800,35350,35350,35350,35350,0
|
|
20230623,112400,283534800,35350,35350,35350,35350,0
|
|
20230623,112300,283534800,35350,35350,35350,35350,2
|
|
20230623,112200,283464100,35450,35450,35450,35450,0
|
|
20230623,112100,283464100,35450,35450,35450,35450,1
|
|
20230623,112000,283428650,35450,35450,35450,35450,0
|
|
20230623,111900,283428650,35450,35450,35450,35450,0
|
|
20230623,111800,283428650,35450,35450,35450,35450,160
|
|
20230623,111700,277756650,35450,35450,35450,35450,0
|
|
20230623,111600,277756650,35450,35450,35450,35450,0
|
|
20230623,111500,277756650,35450,35450,35450,35450,0
|
|
20230623,111400,277756650,35450,35450,35450,35450,7
|
|
20230623,111300,277508500,35450,35450,35450,35450,0
|
|
20230623,111200,277508500,35450,35450,35450,35450,1
|
|
20230623,111100,277473050,35300,35300,35300,35300,0
|
|
20230623,111000,277473050,35300,35300,35300,35300,300
|
|
20230623,110900,266883050,35300,35400,35400,35300,301
|
|
20230623,110800,256257650,35250,35250,35250,35250,17
|
|
20230623,110700,255658400,35250,35350,35350,35250,685
|
|
20230623,110600,231502950,35350,35450,35450,35350,321
|
|
20230623,110500,220124000,35450,35450,35450,35450,14
|
|
20230623,110400,219627700,35450,35450,35450,35450,0
|
|
20230623,110300,219627700,35450,35450,35450,35450,0
|
|
20230623,110200,219627700,35450,35450,35450,35450,0
|
|
20230623,110100,219627700,35450,35450,35450,35450,3
|
|
20230623,110000,219521350,35450,35450,35450,35450,2
|
|
20230623,105900,219450450,35450,35450,35450,35450,6
|
|
20230623,105800,219237750,35450,35450,35450,35450,175
|
|
20230623,105700,213034000,35450,35450,35450,35450,4
|
|
20230623,105600,212892200,35450,35500,35500,35450,78
|
|
20230623,105500,210126600,35500,35500,35500,35500,25
|
|
20230623,105400,209239100,35550,35500,35550,35500,163
|
|
20230623,105300,203452050,35500,35500,35500,35500,0
|
|
20230623,105200,203452050,35500,35500,35500,35500,55
|
|
20230623,105100,201499550,35500,35500,35500,35500,0
|
|
20230623,105000,201499550,35500,35500,35500,35500,0
|
|
20230623,104900,201499550,35500,35500,35500,35500,0
|
|
20230623,104800,201499550,35500,35500,35500,35500,0
|
|
20230623,104700,201499550,35500,35500,35500,35500,42
|
|
20230623,104600,200008550,35500,35500,35500,35500,58
|
|
20230623,104500,197949550,35450,35450,35450,35450,18
|
|
20230623,104400,197311450,35450,35450,35450,35450,17
|
|
20230623,104300,196708800,35450,35450,35450,35450,2
|
|
20230623,104200,196637900,35450,35450,35450,35450,12
|
|
20230623,104100,196212500,35450,35450,35450,35450,20
|
|
20230623,104000,195503500,35500,35500,35500,35500,10
|
|
20230623,103900,195148500,35400,35350,35400,35350,1119
|
|
20230623,103800,155541450,35300,35300,35300,35300,0
|
|
20230623,103700,155541450,35300,35300,35300,35300,0
|
|
20230623,103600,155541450,35300,35300,35300,35300,91
|
|
20230623,103500,152329150,35300,35300,35300,35300,0
|
|
20230623,103400,152329150,35300,35300,35300,35300,37
|
|
20230623,103300,151023050,35200,35200,35200,35200,0
|
|
20230623,103200,151023050,35200,35200,35200,35200,0
|
|
20230623,103100,151023050,35200,35200,35200,35200,0
|
|
20230623,103000,151023050,35200,35200,35200,35200,0
|
|
20230623,102900,151023050,35200,35200,35200,35200,0
|
|
20230623,102800,151023050,35200,35200,35200,35200,0
|
|
20230623,102700,151023050,35200,35200,35200,35200,1
|
|
20230623,102600,150987850,35150,35150,35150,35150,0
|
|
20230623,102500,150987850,35150,35150,35150,35150,0
|
|
20230623,102400,150987850,35150,35150,35150,35150,0
|
|
20230623,102300,150987850,35150,35150,35150,35150,0
|
|
20230623,102200,150987850,35150,35100,35150,35100,281
|
|
20230623,102100,141110750,35050,35050,35050,35050,1
|
|
20230623,102000,141075700,35100,35100,35100,35100,20
|
|
20230623,101900,140373700,35100,35100,35100,35100,1
|
|
20230623,101800,140338600,35100,35150,35150,35100,21
|
|
20230623,101700,139600500,35050,35050,35050,35050,13
|
|
20230623,101600,139144850,35050,35050,35050,35050,35
|
|
20230623,101500,137918100,35050,35050,35050,35050,0
|
|
20230623,101400,137918100,35050,35050,35050,35050,31
|
|
20230623,101300,136831550,35000,35000,35000,35000,0
|
|
20230623,101200,136831550,35000,35000,35000,35000,10
|
|
20230623,101100,136481550,35050,35050,35050,35050,1
|
|
20230623,101000,136446500,35000,35000,35000,35000,0
|
|
20230623,100900,136446500,35000,35000,35000,35000,10
|
|
20230623,100800,136096500,35000,35000,35000,35000,15
|
|
20230623,100700,135571500,35000,35050,35050,35000,47
|
|
20230623,100600,133926250,35050,35050,35050,35050,24
|
|
20230623,100500,133085050,35000,35000,35000,35000,0
|
|
20230623,100400,133085050,35000,35000,35000,35000,24
|
|
20230623,100300,132245050,35000,35100,35100,35000,561
|
|
20230623,100200,112602550,35200,35200,35200,35200,0
|
|
20230623,100100,112602550,35200,35200,35200,35200,0
|
|
20230623,100000,112602550,35200,35200,35200,35100,352
|
|
20230623,095900,100216150,35200,35200,35200,35200,1
|
|
20230623,095800,100180950,35200,35250,35250,35200,37
|
|
20230623,095700,98877750,35200,35200,35200,35200,0
|
|
20230623,095600,98877750,35200,35200,35200,35200,0
|
|
20230623,095500,98877750,35200,35200,35200,35200,0
|
|
20230623,095400,98877750,35200,35200,35200,35200,17
|
|
20230623,095300,98279350,35200,35300,35300,35200,30
|
|
20230623,095200,97221500,35300,35300,35300,35300,1
|
|
20230623,095100,97186200,35300,35250,35300,35250,43
|
|
20230623,095000,95670400,35250,35250,35250,35250,2
|
|
20230623,094900,95599900,35250,35250,35250,35250,58
|
|
20230623,094800,93555400,35250,35350,35350,35250,56
|
|
20230623,094700,91578100,35350,35350,35350,35350,30
|
|
20230623,094600,90517600,35400,35400,35400,35400,3
|
|
20230623,094500,90411400,35400,35400,35400,35400,15
|
|
20230623,094400,89880400,35400,35400,35400,35400,0
|
|
20230623,094300,89880400,35400,35400,35400,35400,0
|
|
20230623,094200,89880400,35400,35400,35400,35400,0
|
|
20230623,094100,89880400,35400,35350,35400,35350,120
|
|
20230623,094000,85633100,35350,35350,35350,35350,0
|
|
20230623,093900,85633100,35350,35400,35400,35350,21
|
|
20230623,093800,84889750,35400,35600,35600,35400,196
|
|
20230623,093700,77947550,35450,35450,35450,35450,0
|
|
20230623,093600,77947550,35450,35550,35550,35450,2
|
|
20230623,093500,77876550,35550,35450,35550,35450,12
|
|
20230623,093400,77451050,35500,35500,35500,35500,0
|
|
20230623,093300,77451050,35500,35500,35500,35500,23
|
|
20230623,093200,76634550,35500,35550,35550,35500,41
|
|
20230623,093100,75177850,35600,35600,35600,35600,3
|
|
20230623,093000,75071050,35600,35650,35650,35600,115
|
|
20230623,092900,70976750,35700,35600,35700,35600,47
|
|
20230623,092800,69303050,35600,35600,35600,35600,0
|
|
20230623,092700,69303050,35600,35600,35600,35600,24
|
|
20230623,092600,68448650,35500,35500,35500,35500,1
|
|
20230623,092500,68413150,35500,35400,35500,35400,59
|
|
20230623,092400,66318950,35250,35350,35350,35250,82
|
|
20230623,092300,63422850,35350,35350,35350,35350,0
|
|
20230623,092200,63422850,35350,35500,35500,35350,51
|
|
20230623,092100,61618900,35400,35400,35400,35400,0
|
|
20230623,092000,61618900,35400,35400,35400,35400,0
|
|
20230623,091900,61618900,35400,35400,35400,35400,0
|
|
20230623,091800,61618900,35400,35400,35400,35400,0
|
|
20230623,091700,61618900,35400,35350,35400,35350,53
|
|
20230623,091600,59742950,35300,35250,35300,35250,23
|
|
20230623,091500,58932150,35250,35250,35250,35250,79
|
|
20230623,091400,56147400,35100,35100,35100,35100,0
|
|
20230623,091300,56147400,35100,35150,35150,35100,40
|
|
20230623,091200,54741550,35150,35150,35150,35150,100
|
|
20230623,091100,51226550,35100,35100,35200,35100,58
|
|
20230623,091000,49186750,35150,35150,35150,35050,135
|
|
20230623,090900,44444900,35150,35150,35150,35150,16
|
|
20230623,090800,43882500,35000,34900,35000,34900,165
|
|
20230623,090700,38112500,34900,35100,35100,34900,719
|
|
20230623,090600,12931300,35100,35100,35100,35100,27
|
|
20230623,090500,11983600,35050,35100,35250,35050,248
|
|
20230623,090400,3278400,35300,35300,35300,35300,2
|
|
20230623,090300,3207800,35300,35200,35300,35100,11
|
|
20230623,090200,2821100,35200,35200,35200,35200,2
|
|
20230623,090100,2750700,35200,35200,35200,35200,19
|
|
20230623,090000,2081900,35300,35200,35300,35200,44
|