774 lines
42 KiB
CSV
774 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,215100,37718569600,46950,46950,46950,46950,69177
|
|
20230623,215000,37718569600,46950,46950,46950,46950,0
|
|
20230623,214900,37718569600,46950,46950,46950,46950,0
|
|
20230623,214800,37718569600,46950,46950,46950,46950,0
|
|
20230623,214700,37718569600,46950,46950,46950,46950,0
|
|
20230623,214600,37718569600,46950,46950,46950,46950,0
|
|
20230623,214500,37718569600,46950,46950,46950,46950,0
|
|
20230623,214400,37718569600,46950,46950,46950,46950,0
|
|
20230623,214300,37718569600,46950,46950,46950,46950,0
|
|
20230623,214200,37718569600,46950,46950,46950,46950,0
|
|
20230623,214100,37718569600,46950,46950,46950,46950,0
|
|
20230623,214000,37718569600,46950,46950,46950,46950,0
|
|
20230623,213900,37718569600,46950,46950,46950,46950,0
|
|
20230623,213800,37718569600,46950,46950,46950,46950,0
|
|
20230623,213700,37718569600,46950,46950,46950,46950,0
|
|
20230623,213600,37718569600,46950,46950,46950,46950,0
|
|
20230623,213500,37718569600,46950,46950,46950,46950,0
|
|
20230623,213400,37718569600,46950,46950,46950,46950,0
|
|
20230623,213300,37718569600,46950,46950,46950,46950,0
|
|
20230623,213200,37718569600,46950,46950,46950,46950,0
|
|
20230623,213100,37718569600,46950,46950,46950,46950,0
|
|
20230623,213000,37718569600,46950,46950,46950,46950,0
|
|
20230623,212900,37718569600,46950,46950,46950,46950,0
|
|
20230623,212800,37718569600,46950,46950,46950,46950,0
|
|
20230623,212700,37718569600,46950,46950,46950,46950,0
|
|
20230623,212600,37718569600,46950,46950,46950,46950,0
|
|
20230623,212500,37718569600,46950,46950,46950,46950,0
|
|
20230623,212400,37718569600,46950,46950,46950,46950,0
|
|
20230623,212300,37718569600,46950,46950,46950,46950,0
|
|
20230623,212200,37718569600,46950,46950,46950,46950,0
|
|
20230623,212100,37718569600,46950,46950,46950,46950,69177
|
|
20230623,212000,37718569600,46950,46950,46950,46950,0
|
|
20230623,211900,37718569600,46950,46950,46950,46950,0
|
|
20230623,211800,37718569600,46950,46950,46950,46950,0
|
|
20230623,211700,37718569600,46950,46950,46950,46950,0
|
|
20230623,211600,37718569600,46950,46950,46950,46950,0
|
|
20230623,211500,37718569600,46950,46950,46950,46950,0
|
|
20230623,211400,37718569600,46950,46950,46950,46950,0
|
|
20230623,211300,37718569600,46950,46950,46950,46950,0
|
|
20230623,211200,37718569600,46950,46950,46950,46950,0
|
|
20230623,211100,37718569600,46950,46950,46950,46950,0
|
|
20230623,211000,37718569600,46950,46950,46950,46950,0
|
|
20230623,210900,37718569600,46950,46950,46950,46950,0
|
|
20230623,210800,37718569600,46950,46950,46950,46950,0
|
|
20230623,210700,37718569600,46950,46950,46950,46950,0
|
|
20230623,210600,37718569600,46950,46950,46950,46950,0
|
|
20230623,210500,37718569600,46950,46950,46950,46950,0
|
|
20230623,210400,37718569600,46950,46950,46950,46950,0
|
|
20230623,210300,37718569600,46950,46950,46950,46950,0
|
|
20230623,210200,37718569600,46950,46950,46950,46950,0
|
|
20230623,210100,37718569600,46950,46950,46950,46950,0
|
|
20230623,210000,37718569600,46950,46950,46950,46950,0
|
|
20230623,205900,37718569600,46950,46950,46950,46950,0
|
|
20230623,205800,37718569600,46950,46950,46950,46950,0
|
|
20230623,205700,37718569600,46950,46950,46950,46950,0
|
|
20230623,205600,37718569600,46950,46950,46950,46950,0
|
|
20230623,205500,37718569600,46950,46950,46950,46950,0
|
|
20230623,205400,37718569600,46950,46950,46950,46950,0
|
|
20230623,205300,37718569600,46950,46950,46950,46950,0
|
|
20230623,205200,37718569600,46950,46950,46950,46950,0
|
|
20230623,205100,37718569600,46950,46950,46950,46950,69177
|
|
20230623,205000,37718569600,46950,46950,46950,46950,0
|
|
20230623,204900,37718569600,46950,46950,46950,46950,0
|
|
20230623,204800,37718569600,46950,46950,46950,46950,0
|
|
20230623,204700,37718569600,46950,46950,46950,46950,0
|
|
20230623,204600,37718569600,46950,46950,46950,46950,0
|
|
20230623,204500,37718569600,46950,46950,46950,46950,0
|
|
20230623,204400,37718569600,46950,46950,46950,46950,0
|
|
20230623,204300,37718569600,46950,46950,46950,46950,0
|
|
20230623,204200,37718569600,46950,46950,46950,46950,0
|
|
20230623,204100,37718569600,46950,46950,46950,46950,0
|
|
20230623,204000,37718569600,46950,46950,46950,46950,0
|
|
20230623,203900,37718569600,46950,46950,46950,46950,0
|
|
20230623,203800,37718569600,46950,46950,46950,46950,0
|
|
20230623,203700,37718569600,46950,46950,46950,46950,0
|
|
20230623,203600,37718569600,46950,46950,46950,46950,0
|
|
20230623,203500,37718569600,46950,46950,46950,46950,0
|
|
20230623,203400,37718569600,46950,46950,46950,46950,0
|
|
20230623,203300,37718569600,46950,46950,46950,46950,0
|
|
20230623,203200,37718569600,46950,46950,46950,46950,0
|
|
20230623,203100,37718569600,46950,46950,46950,46950,0
|
|
20230623,203000,37718569600,46950,46950,46950,46950,0
|
|
20230623,202900,37718569600,46950,46950,46950,46950,0
|
|
20230623,202800,37718569600,46950,46950,46950,46950,0
|
|
20230623,202700,37718569600,46950,46950,46950,46950,0
|
|
20230623,202600,37718569600,46950,46950,46950,46950,0
|
|
20230623,202500,37718569600,46950,46950,46950,46950,0
|
|
20230623,202400,37718569600,46950,46950,46950,46950,0
|
|
20230623,202300,37718569600,46950,46950,46950,46950,0
|
|
20230623,202200,37718569600,46950,46950,46950,46950,0
|
|
20230623,202100,37718569600,46950,46950,46950,46950,69177
|
|
20230623,202000,37718569600,46950,46950,46950,46950,0
|
|
20230623,201900,37718569600,46950,46950,46950,46950,0
|
|
20230623,201800,37718569600,46950,46950,46950,46950,0
|
|
20230623,201700,37718569600,46950,46950,46950,46950,0
|
|
20230623,201600,37718569600,46950,46950,46950,46950,0
|
|
20230623,201500,37718569600,46950,46950,46950,46950,0
|
|
20230623,201400,37718569600,46950,46950,46950,46950,0
|
|
20230623,201300,37718569600,46950,46950,46950,46950,0
|
|
20230623,201200,37718569600,46950,46950,46950,46950,0
|
|
20230623,201100,37718569600,46950,46950,46950,46950,0
|
|
20230623,201000,37718569600,46950,46950,46950,46950,0
|
|
20230623,200900,37718569600,46950,46950,46950,46950,0
|
|
20230623,200800,37718569600,46950,46950,46950,46950,0
|
|
20230623,200700,37718569600,46950,46950,46950,46950,0
|
|
20230623,200600,37718569600,46950,46950,46950,46950,0
|
|
20230623,200500,37718569600,46950,46950,46950,46950,0
|
|
20230623,200400,37718569600,46950,46950,46950,46950,0
|
|
20230623,200300,37718569600,46950,46950,46950,46950,0
|
|
20230623,200200,37718569600,46950,46950,46950,46950,0
|
|
20230623,200100,37718569600,46950,46950,46950,46950,0
|
|
20230623,200000,37718569600,46950,46950,46950,46950,0
|
|
20230623,195900,37718569600,46950,46950,46950,46950,0
|
|
20230623,195800,37718569600,46950,46950,46950,46950,0
|
|
20230623,195700,37718569600,46950,46950,46950,46950,0
|
|
20230623,195600,37718569600,46950,46950,46950,46950,0
|
|
20230623,195500,37718569600,46950,46950,46950,46950,0
|
|
20230623,195400,37718569600,46950,46950,46950,46950,0
|
|
20230623,195300,37718569600,46950,46950,46950,46950,0
|
|
20230623,195200,37718569600,46950,46950,46950,46950,0
|
|
20230623,195100,37718569600,46950,46950,46950,46950,69177
|
|
20230623,195000,37718569600,46950,46950,46950,46950,0
|
|
20230623,194900,37718569600,46950,46950,46950,46950,0
|
|
20230623,194800,37718569600,46950,46950,46950,46950,0
|
|
20230623,194700,37718569600,46950,46950,46950,46950,0
|
|
20230623,194600,37718569600,46950,46950,46950,46950,0
|
|
20230623,194500,37718569600,46950,46950,46950,46950,0
|
|
20230623,194400,37718569600,46950,46950,46950,46950,0
|
|
20230623,194300,37718569600,46950,46950,46950,46950,0
|
|
20230623,194200,37718569600,46950,46950,46950,46950,0
|
|
20230623,194100,37718569600,46950,46950,46950,46950,0
|
|
20230623,194000,37718569600,46950,46950,46950,46950,0
|
|
20230623,193900,37718569600,46950,46950,46950,46950,0
|
|
20230623,193800,37718569600,46950,46950,46950,46950,0
|
|
20230623,193700,37718569600,46950,46950,46950,46950,0
|
|
20230623,193600,37718569600,46950,46950,46950,46950,0
|
|
20230623,193500,37718569600,46950,46950,46950,46950,0
|
|
20230623,193400,37718569600,46950,46950,46950,46950,0
|
|
20230623,193300,37718569600,46950,46950,46950,46950,0
|
|
20230623,193200,37718569600,46950,46950,46950,46950,0
|
|
20230623,193100,37718569600,46950,46950,46950,46950,0
|
|
20230623,193000,37718569600,46950,46950,46950,46950,0
|
|
20230623,192900,37718569600,46950,46950,46950,46950,0
|
|
20230623,192800,37718569600,46950,46950,46950,46950,0
|
|
20230623,192700,37718569600,46950,46950,46950,46950,0
|
|
20230623,192600,37718569600,46950,46950,46950,46950,0
|
|
20230623,192500,37718569600,46950,46950,46950,46950,0
|
|
20230623,192400,37718569600,46950,46950,46950,46950,0
|
|
20230623,192300,37718569600,46950,46950,46950,46950,0
|
|
20230623,192200,37718569600,46950,46950,46950,46950,0
|
|
20230623,192100,37718569600,46950,46950,46950,46950,69177
|
|
20230623,192000,37718569600,46950,46950,46950,46950,0
|
|
20230623,191900,37718569600,46950,46950,46950,46950,0
|
|
20230623,191800,37718569600,46950,46950,46950,46950,0
|
|
20230623,191700,37718569600,46950,46950,46950,46950,0
|
|
20230623,191600,37718569600,46950,46950,46950,46950,0
|
|
20230623,191500,37718569600,46950,46950,46950,46950,0
|
|
20230623,191400,37718569600,46950,46950,46950,46950,0
|
|
20230623,191300,37718569600,46950,46950,46950,46950,0
|
|
20230623,191200,37718569600,46950,46950,46950,46950,0
|
|
20230623,191100,37718569600,46950,46950,46950,46950,0
|
|
20230623,191000,37718569600,46950,46950,46950,46950,0
|
|
20230623,190900,37718569600,46950,46950,46950,46950,0
|
|
20230623,190800,37718569600,46950,46950,46950,46950,0
|
|
20230623,190700,37718569600,46950,46950,46950,46950,0
|
|
20230623,190600,37718569600,46950,46950,46950,46950,0
|
|
20230623,190500,37718569600,46950,46950,46950,46950,0
|
|
20230623,190400,37718569600,46950,46950,46950,46950,0
|
|
20230623,190300,37718569600,46950,46950,46950,46950,0
|
|
20230623,190200,37718569600,46950,46950,46950,46950,0
|
|
20230623,190100,37718569600,46950,46950,46950,46950,0
|
|
20230623,190000,37718569600,46950,46950,46950,46950,0
|
|
20230623,185900,37718569600,46950,46950,46950,46950,0
|
|
20230623,185800,37718569600,46950,46950,46950,46950,0
|
|
20230623,185700,37718569600,46950,46950,46950,46950,0
|
|
20230623,185600,37718569600,46950,46950,46950,46950,0
|
|
20230623,185500,37718569600,46950,46950,46950,46950,0
|
|
20230623,185400,37718569600,46950,46950,46950,46950,0
|
|
20230623,185300,37718569600,46950,46950,46950,46950,0
|
|
20230623,185200,37718569600,46950,46950,46950,46950,0
|
|
20230623,185100,37718569600,46950,46950,46950,46950,69177
|
|
20230623,185000,37718569600,46950,46950,46950,46950,0
|
|
20230623,184900,37718569600,46950,46950,46950,46950,0
|
|
20230623,184800,37718569600,46950,46950,46950,46950,0
|
|
20230623,184700,37718569600,46950,46950,46950,46950,0
|
|
20230623,184600,37718569600,46950,46950,46950,46950,0
|
|
20230623,184500,37718569600,46950,46950,46950,46950,0
|
|
20230623,184400,37718569600,46950,46950,46950,46950,0
|
|
20230623,184300,37718569600,46950,46950,46950,46950,0
|
|
20230623,184200,37718569600,46950,46950,46950,46950,0
|
|
20230623,184100,37718569600,46950,46950,46950,46950,0
|
|
20230623,184000,37718569600,46950,46950,46950,46950,0
|
|
20230623,183900,37718569600,46950,46950,46950,46950,0
|
|
20230623,183800,37718569600,46950,46950,46950,46950,0
|
|
20230623,183700,37718569600,46950,46950,46950,46950,0
|
|
20230623,183600,37718569600,46950,46950,46950,46950,0
|
|
20230623,183500,37718569600,46950,46950,46950,46950,0
|
|
20230623,183400,37718569600,46950,46950,46950,46950,0
|
|
20230623,183300,37718569600,46950,46950,46950,46950,0
|
|
20230623,183200,37718569600,46950,46950,46950,46950,0
|
|
20230623,183100,37718569600,46950,46950,46950,46950,0
|
|
20230623,183000,37718569600,46950,46950,46950,46950,0
|
|
20230623,182900,37718569600,46950,46950,46950,46950,0
|
|
20230623,182800,37718569600,46950,46950,46950,46950,0
|
|
20230623,182700,37718569600,46950,46950,46950,46950,0
|
|
20230623,182600,37718569600,46950,46950,46950,46950,0
|
|
20230623,182500,37718569600,46950,46950,46950,46950,0
|
|
20230623,182400,37718569600,46950,46950,46950,46950,0
|
|
20230623,182300,37718569600,46950,46950,46950,46950,0
|
|
20230623,182200,37718569600,46950,46950,46950,46950,0
|
|
20230623,182100,37718569600,46950,46950,46950,46950,69177
|
|
20230623,182000,37718569600,46950,46950,46950,46950,0
|
|
20230623,181900,37718569600,46950,46950,46950,46950,0
|
|
20230623,181800,37718569600,46950,46950,46950,46950,0
|
|
20230623,181700,37718569600,46950,46950,46950,46950,0
|
|
20230623,181600,37718569600,46950,46950,46950,46950,0
|
|
20230623,181500,37718569600,46950,46950,46950,46950,0
|
|
20230623,181400,37718569600,46950,46950,46950,46950,0
|
|
20230623,181300,37718569600,46950,46950,46950,46950,0
|
|
20230623,181200,37718569600,46950,46950,46950,46950,0
|
|
20230623,181100,37718569600,46950,46950,46950,46950,0
|
|
20230623,181000,37718569600,46950,46950,46950,46950,0
|
|
20230623,180900,37718569600,46950,46950,46950,46950,0
|
|
20230623,180800,37718569600,46950,46950,46950,46950,0
|
|
20230623,180700,37718569600,46950,46950,46950,46950,0
|
|
20230623,180600,37718569600,46950,46950,46950,46950,0
|
|
20230623,180500,37718569600,46950,46950,46950,46950,0
|
|
20230623,180400,37718569600,46950,46950,46950,46950,0
|
|
20230623,180300,37718569600,46950,46950,46950,46950,0
|
|
20230623,180200,37718569600,46950,46950,46950,46950,0
|
|
20230623,180100,37718569600,46950,46950,46950,46950,0
|
|
20230623,180000,37718569600,46950,46950,46950,46950,0
|
|
20230623,175900,37718569600,46950,46950,46950,46950,0
|
|
20230623,175800,37718569600,46950,46950,46950,46950,0
|
|
20230623,175700,37718569600,46950,46950,46950,46950,0
|
|
20230623,175600,37718569600,46950,46950,46950,46950,0
|
|
20230623,175500,37718569600,46950,46950,46950,46950,0
|
|
20230623,175400,37718569600,46950,46950,46950,46950,0
|
|
20230623,175300,37718569600,46950,46950,46950,46950,0
|
|
20230623,175200,37718569600,46950,46950,46950,46950,0
|
|
20230623,175100,37718569600,46950,46950,46950,46950,69177
|
|
20230623,175000,37718569600,46950,46950,46950,46950,0
|
|
20230623,174900,37718569600,46950,46950,46950,46950,0
|
|
20230623,174800,37718569600,46950,46950,46950,46950,0
|
|
20230623,174700,37718569600,46950,46950,46950,46950,0
|
|
20230623,174600,37718569600,46950,46950,46950,46950,0
|
|
20230623,174500,37718569600,46950,46950,46950,46950,0
|
|
20230623,174400,37718569600,46950,46950,46950,46950,0
|
|
20230623,174300,37718569600,46950,46950,46950,46950,0
|
|
20230623,174200,37718569600,46950,46950,46950,46950,0
|
|
20230623,174100,37718569600,46950,46950,46950,46950,0
|
|
20230623,174000,37718569600,46950,46950,46950,46950,0
|
|
20230623,173900,37718569600,46950,46950,46950,46950,0
|
|
20230623,173800,37718569600,46950,46950,46950,46950,0
|
|
20230623,173700,37718569600,46950,46950,46950,46950,0
|
|
20230623,173600,37718569600,46950,46950,46950,46950,0
|
|
20230623,173500,37718569600,46950,46950,46950,46950,0
|
|
20230623,173400,37718569600,46950,46950,46950,46950,0
|
|
20230623,173300,37718569600,46950,46950,46950,46950,0
|
|
20230623,173200,37718569600,46950,46950,46950,46950,0
|
|
20230623,173100,37718569600,46950,46950,46950,46950,0
|
|
20230623,173000,37718569600,46950,46950,46950,46950,0
|
|
20230623,172900,37718569600,46950,46950,46950,46950,0
|
|
20230623,172800,37718569600,46950,46950,46950,46950,0
|
|
20230623,172700,37718569600,46950,46950,46950,46950,0
|
|
20230623,172600,37718569600,46950,46950,46950,46950,0
|
|
20230623,172500,37718569600,46950,46950,46950,46950,0
|
|
20230623,172400,37718569600,46950,46950,46950,46950,0
|
|
20230623,172300,37718569600,46950,46950,46950,46950,0
|
|
20230623,172200,37718569600,46950,46950,46950,46950,0
|
|
20230623,172100,37718569600,46950,46950,46950,46950,69177
|
|
20230623,172000,37718569600,46950,46950,46950,46950,0
|
|
20230623,171900,37718569600,46950,46950,46950,46950,0
|
|
20230623,171800,37718569600,46950,46950,46950,46950,0
|
|
20230623,171700,37718569600,46950,46950,46950,46950,0
|
|
20230623,171600,37718569600,46950,46950,46950,46950,0
|
|
20230623,171500,37718569600,46950,46950,46950,46950,0
|
|
20230623,171400,37718569600,46950,46950,46950,46950,0
|
|
20230623,171300,37718569600,46950,46950,46950,46950,0
|
|
20230623,171200,37718569600,46950,46950,46950,46950,0
|
|
20230623,171100,37718569600,46950,46950,46950,46950,0
|
|
20230623,171000,37718569600,46950,46950,46950,46950,0
|
|
20230623,170900,37718569600,46950,46950,46950,46950,0
|
|
20230623,170800,37718569600,46950,46950,46950,46950,0
|
|
20230623,170700,37718569600,46950,46950,46950,46950,0
|
|
20230623,170600,37718569600,46950,46950,46950,46950,0
|
|
20230623,170500,37718569600,46950,46950,46950,46950,0
|
|
20230623,170400,37718569600,46950,46950,46950,46950,0
|
|
20230623,170300,37718569600,46950,46950,46950,46950,0
|
|
20230623,170200,37718569600,46950,46950,46950,46950,0
|
|
20230623,170100,37718569600,46950,46950,46950,46950,0
|
|
20230623,170000,37718569600,46950,46950,46950,46950,0
|
|
20230623,165900,37718569600,46950,46950,46950,46950,0
|
|
20230623,165800,37718569600,46950,46950,46950,46950,0
|
|
20230623,165700,37718569600,46950,46950,46950,46950,0
|
|
20230623,165600,37718569600,46950,46950,46950,46950,0
|
|
20230623,165500,37718569600,46950,46950,46950,46950,0
|
|
20230623,165400,37718569600,46950,46950,46950,46950,0
|
|
20230623,165300,37718569600,46950,46950,46950,46950,0
|
|
20230623,165200,37718569600,46950,46950,46950,46950,0
|
|
20230623,165100,37718569600,46950,46950,46950,46950,69177
|
|
20230623,165000,37718569600,46950,46950,46950,46950,0
|
|
20230623,164900,37718569600,46950,46950,46950,46950,0
|
|
20230623,164800,37718569600,46950,46950,46950,46950,0
|
|
20230623,164700,37718569600,46950,46950,46950,46950,0
|
|
20230623,164600,37718569600,46950,46950,46950,46950,0
|
|
20230623,164500,37718569600,46950,46950,46950,46950,0
|
|
20230623,164400,37718569600,46950,46950,46950,46950,0
|
|
20230623,164300,37718569600,46950,46950,46950,46950,0
|
|
20230623,164200,37718569600,46950,46950,46950,46950,0
|
|
20230623,164100,37718569600,46950,46950,46950,46950,0
|
|
20230623,164000,37718569600,46950,46950,46950,46950,0
|
|
20230623,163900,37718569600,46950,46950,46950,46950,0
|
|
20230623,163800,37718569600,46950,46950,46950,46950,0
|
|
20230623,163700,37718569600,46950,46950,46950,46950,0
|
|
20230623,163600,37718569600,46950,46950,46950,46950,0
|
|
20230623,163500,37718569600,46950,46950,46950,46950,0
|
|
20230623,163400,37718569600,46950,46950,46950,46950,0
|
|
20230623,163300,37718569600,46950,46950,46950,46950,0
|
|
20230623,163200,37718569600,46950,46950,46950,46950,0
|
|
20230623,163100,37718569600,46950,46950,46950,46950,0
|
|
20230623,163000,37718569600,46950,46950,46950,46950,0
|
|
20230623,162900,37718569600,46950,46950,46950,46950,0
|
|
20230623,162800,37718569600,46950,46950,46950,46950,0
|
|
20230623,162700,37718569600,46950,46950,46950,46950,0
|
|
20230623,162600,37718569600,46950,46950,46950,46950,0
|
|
20230623,162500,37718569600,46950,46950,46950,46950,0
|
|
20230623,162400,37718569600,46950,46950,46950,46950,0
|
|
20230623,162300,37718569600,46950,46950,46950,46950,0
|
|
20230623,162200,37718569600,46950,46950,46950,46950,0
|
|
20230623,162100,37718569600,46950,46950,46950,46950,69177
|
|
20230623,162000,37718569600,46950,46950,46950,46950,0
|
|
20230623,161900,37718569600,46950,46950,46950,46950,0
|
|
20230623,161800,37718569600,46950,46950,46950,46950,0
|
|
20230623,161700,37718569600,46950,46950,46950,46950,0
|
|
20230623,161600,37718569600,46950,46950,46950,46950,0
|
|
20230623,161500,37718569600,46950,46950,46950,46950,0
|
|
20230623,161400,37718569600,46950,46950,46950,46950,0
|
|
20230623,161300,37718569600,46950,46950,46950,46950,0
|
|
20230623,161200,37718569600,46950,46950,46950,46950,0
|
|
20230623,161100,37718569600,46950,46950,46950,46950,0
|
|
20230623,161000,37718569600,46950,46950,46950,46950,0
|
|
20230623,160900,37718569600,46950,46950,46950,46950,0
|
|
20230623,160800,37718569600,46950,46950,46950,46950,0
|
|
20230623,160700,37718569600,46950,46950,46950,46950,0
|
|
20230623,160600,37718569600,46950,46950,46950,46950,0
|
|
20230623,160500,37718569600,46950,46950,46950,46950,0
|
|
20230623,160400,37718569600,46950,46950,46950,46950,0
|
|
20230623,160300,37718569600,46950,46950,46950,46950,0
|
|
20230623,160200,37718569600,46950,46950,46950,46950,0
|
|
20230623,160100,37718569600,46950,46950,46950,46950,0
|
|
20230623,160000,37718569600,46950,46950,46950,46950,0
|
|
20230623,155900,37718569600,46950,46950,46950,46950,0
|
|
20230623,155800,37718569600,46950,46950,46950,46950,0
|
|
20230623,155700,37718569600,46950,46950,46950,46950,0
|
|
20230623,155600,37718569600,46950,46950,46950,46950,0
|
|
20230623,155500,37718569600,46950,46950,46950,46950,0
|
|
20230623,155400,37718569600,46950,46950,46950,46950,0
|
|
20230623,155300,37718569600,46950,46950,46950,46950,0
|
|
20230623,155200,37718569600,46950,46950,46950,46950,0
|
|
20230623,155100,37718569600,46950,46950,46950,46950,69177
|
|
20230623,155000,37718569600,46950,46950,46950,46950,0
|
|
20230623,154900,37718569600,46950,46950,46950,46950,0
|
|
20230623,154800,37718569600,46950,46950,46950,46950,0
|
|
20230623,154700,37718569600,46950,46950,46950,46950,0
|
|
20230623,154600,37718569600,46950,46950,46950,46950,0
|
|
20230623,154500,37718569600,46950,46950,46950,46950,0
|
|
20230623,154400,37718569600,46950,46950,46950,46950,0
|
|
20230623,154300,37718569600,46950,46950,46950,46950,0
|
|
20230623,154200,37718569600,46950,46950,46950,46950,0
|
|
20230623,154100,37718569600,46950,46950,46950,46950,0
|
|
20230623,154000,37718569600,46950,46950,46950,46950,0
|
|
20230623,153900,37718569600,46950,46950,46950,46950,0
|
|
20230623,153800,37718569600,46950,46950,46950,46950,0
|
|
20230623,153700,37718569600,46950,46950,46950,46950,0
|
|
20230623,153600,37718569600,46950,46950,46950,46950,0
|
|
20230623,153500,37718569600,46950,46950,46950,46950,0
|
|
20230623,153400,37718569600,46950,46950,46950,46950,0
|
|
20230623,153300,37718569600,46950,46950,46950,46950,0
|
|
20230623,153200,37718569600,46950,46950,46950,46950,0
|
|
20230623,153100,37718569600,46950,46950,46950,46950,0
|
|
20230623,153000,37718569600,46950,46950,46950,46950,69177
|
|
20230623,152900,34470709450,47000,47000,47000,47000,0
|
|
20230623,152800,34470709450,47000,47000,47000,47000,0
|
|
20230623,152700,34470709450,47000,47000,47000,47000,0
|
|
20230623,152600,34470709450,47000,47000,47000,47000,0
|
|
20230623,152500,34470709450,47000,47000,47000,47000,0
|
|
20230623,152400,34470709450,47000,47000,47000,47000,0
|
|
20230623,152300,34470709450,47000,47000,47000,47000,0
|
|
20230623,152200,34470709450,47000,47000,47000,47000,0
|
|
20230623,152100,34470709450,47000,47000,47000,47000,0
|
|
20230623,152000,34470709450,47000,47000,47000,47000,0
|
|
20230623,151900,34470709450,47000,47000,47050,46950,3152
|
|
20230623,151800,34322530850,46950,47000,47000,46950,12778
|
|
20230623,151700,33721985200,47000,46950,47000,46950,867
|
|
20230623,151600,33681240550,46950,47000,47000,46950,2677
|
|
20230623,151500,33555448750,46950,47000,47000,46950,1602
|
|
20230623,151400,33480175150,47000,47000,47000,46950,1687
|
|
20230623,151300,33400931150,46950,47000,47000,46950,1646
|
|
20230623,151200,33323589100,47050,46950,47050,46950,2381
|
|
20230623,151100,33211694100,47000,46950,47000,46950,1356
|
|
20230623,151000,33147972450,47000,47000,47050,46950,1676
|
|
20230623,150900,33069195200,47000,46950,47050,46950,1473
|
|
20230623,150800,32999992050,47000,46950,47050,46950,1698
|
|
20230623,150700,32920171500,46950,47050,47050,46950,953
|
|
20230623,150600,32875390800,47000,47000,47050,46950,1295
|
|
20230623,150500,32814546400,46950,47050,47050,46950,2109
|
|
20230623,150400,32715463700,47050,47050,47050,47000,1034
|
|
20230623,150300,32666847900,47050,47000,47050,47000,1166
|
|
20230623,150200,32612037150,47000,47000,47050,46950,2186
|
|
20230623,150100,32509312950,46950,47050,47050,46950,2419
|
|
20230623,150000,32395668300,47050,47050,47050,47000,1729
|
|
20230623,145900,32314381750,47000,47000,47050,47000,1467
|
|
20230623,145800,32245421050,47050,47050,47050,47000,1247
|
|
20230623,145700,32186790850,47050,47050,47050,47000,1092
|
|
20230623,145600,32135443200,47000,47050,47050,47000,1746
|
|
20230623,145500,32053353550,47050,47000,47050,47000,1002
|
|
20230623,145400,32006244600,47050,47050,47050,47000,1032
|
|
20230623,145300,31957722150,47000,47000,47050,47000,1260
|
|
20230623,145200,31898480300,47050,47000,47050,47000,2002
|
|
20230623,145100,31804368100,47000,47050,47050,47000,866
|
|
20230623,145000,31763658200,47050,47000,47050,47000,970
|
|
20230623,144900,31718051650,47050,47050,47050,47000,950
|
|
20230623,144800,31673379000,47000,47050,47050,47000,1638
|
|
20230623,144700,31596375050,47050,47050,47050,47000,1129
|
|
20230623,144600,31543309200,47000,47000,47050,47000,839
|
|
20230623,144500,31503861850,47000,47000,47050,47000,1084
|
|
20230623,144400,31452900100,47000,47000,47050,47000,1062
|
|
20230623,144300,31402983550,47000,47000,47050,47000,1458
|
|
20230623,144200,31334444050,47000,47000,47050,47000,753
|
|
20230623,144100,31299039900,47000,47050,47050,47000,930
|
|
20230623,144000,31255308500,47050,47050,47050,47000,819
|
|
20230623,143900,31216811650,47000,47050,47050,47000,1293
|
|
20230623,143800,31156028750,47000,47000,47050,46950,1248
|
|
20230623,143700,31097370150,47000,47000,47050,47000,747
|
|
20230623,143600,31062249250,47000,47000,47050,46950,667
|
|
20230623,143500,31030914000,47000,47000,47000,46950,1820
|
|
20230623,143400,30945405050,47000,47000,47100,46950,3021
|
|
20230623,143300,30803319150,46950,47000,47000,46950,10497
|
|
20230623,143200,30310051900,47000,46950,47000,46950,948
|
|
20230623,143100,30265526150,46950,47000,47000,46950,1199
|
|
20230623,143000,30209215000,46950,46950,47000,46950,1561
|
|
20230623,142900,30135912700,47000,46950,47000,46950,988
|
|
20230623,142800,30089512550,46950,46950,47000,46950,720
|
|
20230623,142700,30055704800,46950,47000,47000,46950,690
|
|
20230623,142600,30023294750,47000,46950,47000,46950,1566
|
|
20230623,142500,29949756150,47000,46950,47000,46950,1307
|
|
20230623,142400,29888377800,46950,47000,47000,46950,833
|
|
20230623,142300,29849264400,47000,47000,47050,46950,1179
|
|
20230623,142200,29793880400,46950,46950,47000,46950,1326
|
|
20230623,142100,29731592350,47000,47000,47000,46950,1827
|
|
20230623,142000,29645771750,47000,46950,47000,46950,1096
|
|
20230623,141900,29594288600,47000,46950,47000,46950,1000
|
|
20230623,141800,29547313950,46950,46950,47000,46950,1510
|
|
20230623,141700,29476382350,46950,47050,47050,46950,2867
|
|
20230623,141600,29341697500,47000,47000,47000,46950,2445
|
|
20230623,141500,29226820150,46950,47000,47050,46950,5500
|
|
20230623,141400,28968421250,47000,47050,47050,46950,1525
|
|
20230623,141300,28896747000,47000,46950,47050,46950,1134
|
|
20230623,141200,28843463650,47000,47000,47050,46950,2038
|
|
20230623,141100,28747709600,47000,47000,47050,47000,941
|
|
20230623,141000,28703465800,47000,47000,47050,47000,969
|
|
20230623,140900,28657909100,47000,47000,47050,47000,666
|
|
20230623,140800,28626597750,47000,47000,47050,47000,1730
|
|
20230623,140700,28545270250,47050,47000,47050,47000,853
|
|
20230623,140600,28505160150,47000,47000,47050,47000,918
|
|
20230623,140500,28461996650,47050,47000,47050,47000,437
|
|
20230623,140400,28441453050,47000,47000,47050,46950,2014
|
|
20230623,140300,28346782600,47000,47000,47050,47000,927
|
|
20230623,140200,28303196900,47050,47000,47050,46950,694
|
|
20230623,140100,28270581250,47000,47000,47050,46950,1077
|
|
20230623,140000,28219982100,47050,47000,47050,46950,1154
|
|
20230623,135900,28165751100,47000,46950,47050,46950,1116
|
|
20230623,135800,28113314000,47000,47000,47050,46950,2347
|
|
20230623,135700,28003024400,46950,46950,47000,46950,932
|
|
20230623,135600,27959257150,47000,47000,47000,46950,1357
|
|
20230623,135500,27895509300,46950,46950,47000,46950,1025
|
|
20230623,135400,27847366650,47000,47000,47000,46950,785
|
|
20230623,135300,27810489450,46950,46950,47000,46950,424
|
|
20230623,135200,27790573600,47000,46950,47000,46950,937
|
|
20230623,135100,27746550050,46950,47000,47050,46950,1445
|
|
20230623,135000,27678655950,47000,46950,47000,46950,959
|
|
20230623,134900,27633591900,46950,46950,47000,46950,513
|
|
20230623,134800,27609494500,47000,46950,47000,46950,756
|
|
20230623,134700,27573977450,46950,47000,47050,46950,778
|
|
20230623,134600,27537409150,47000,46950,47050,46950,3407
|
|
20230623,134500,27377241800,47000,46950,47000,46950,739
|
|
20230623,134400,27342525750,46950,46950,47000,46950,1230
|
|
20230623,134300,27284761700,46950,46950,47000,46950,546
|
|
20230623,134200,27259116350,46950,47000,47000,46950,1026
|
|
20230623,134100,27210930200,46950,46950,47000,46950,769
|
|
20230623,134000,27174817650,46950,46950,47000,46950,643
|
|
20230623,133900,27144612750,46950,46950,47000,46950,621
|
|
20230623,133800,27115441650,46950,47000,47000,46950,496
|
|
20230623,133700,27092143000,46950,46950,47000,46950,1132
|
|
20230623,133600,27038985900,46950,46900,47000,46900,844
|
|
20230623,133500,26999353150,46900,47000,47000,46900,884
|
|
20230623,133400,26957845700,46900,46950,47000,46900,6601
|
|
20230623,133300,26647993950,46950,46950,47000,46950,2372
|
|
20230623,133200,26536565650,46950,47050,47050,46950,674
|
|
20230623,133100,26504900450,46950,46950,47050,46950,941
|
|
20230623,133000,26460685550,47000,46950,47000,46950,708
|
|
20230623,132900,26427426750,46950,46950,47000,46950,600
|
|
20230623,132800,26399249450,47000,46950,47050,46950,1733
|
|
20230623,132700,26317806600,46950,46950,47000,46900,4703
|
|
20230623,132600,26097050000,47000,46950,47000,46950,557
|
|
20230623,132500,26070883250,47000,47000,47000,46950,523
|
|
20230623,132400,26046325050,46950,47000,47000,46950,978
|
|
20230623,132300,26000394950,47000,46900,47050,46900,1991
|
|
20230623,132200,25906852950,46900,46950,46950,46900,754
|
|
20230623,132100,25871472500,46950,46950,46950,46900,5720
|
|
20230623,132000,25602943750,46950,46900,46950,46900,1231
|
|
20230623,131900,25545185900,46950,46950,46950,46900,928
|
|
20230623,131800,25501631850,46900,46900,46950,46900,1304
|
|
20230623,131700,25440431850,46950,46900,46950,46900,553
|
|
20230623,131600,25414489800,46900,46950,46950,46900,1689
|
|
20230623,131500,25335229150,46900,46900,46950,46900,914
|
|
20230623,131400,25292351250,46950,46950,46950,46900,675
|
|
20230623,131300,25260679250,46900,46900,46950,46900,631
|
|
20230623,131200,25231071900,46900,46900,46950,46900,722
|
|
20230623,131100,25197190900,46950,46900,46950,46900,1265
|
|
20230623,131000,25137837550,46900,46950,46950,46900,629
|
|
20230623,130900,25108323400,46950,46900,46950,46900,418
|
|
20230623,130800,25088714950,46900,46900,46950,46900,1185
|
|
20230623,130700,25033097150,46900,46900,46950,46900,509
|
|
20230623,130600,25009212650,46950,46950,46950,46900,972
|
|
20230623,130500,24963612250,46950,46950,46950,46900,274
|
|
20230623,130400,24950761500,46900,46900,46950,46900,466
|
|
20230623,130300,24928897300,46900,46900,46950,46900,464
|
|
20230623,130200,24907125400,46900,46950,46950,46900,1199
|
|
20230623,130100,24850873950,46900,46950,46950,46900,365
|
|
20230623,130000,24833753850,46950,46900,46950,46850,1009
|
|
20230623,125900,24786433400,46900,46850,46950,46850,862
|
|
20230623,125800,24746005900,46850,46850,46900,46850,2257
|
|
20230623,125700,24640196200,46900,46900,46900,46850,553
|
|
20230623,125600,24614279150,46850,46850,46900,46850,1396
|
|
20230623,125500,24548835850,46900,46900,46950,46850,2073
|
|
20230623,125400,24451620600,46950,46900,46950,46900,503
|
|
20230623,125300,24428019750,46900,46950,46950,46900,920
|
|
20230623,125200,24384870350,46950,46900,46950,46900,332
|
|
20230623,125100,24369299250,46900,46900,46950,46850,1534
|
|
20230623,125000,24297368350,46900,46900,46900,46850,3878
|
|
20230623,124900,24115532550,46900,46850,46900,46850,1049
|
|
20230623,124800,24066382950,46850,46850,46900,46850,373
|
|
20230623,124700,24048903950,46900,46900,46900,46850,632
|
|
20230623,124600,24019277400,46850,46900,46900,46850,484
|
|
20230623,124500,23996595950,46900,46900,46900,46850,1527
|
|
20230623,124400,23925041700,46850,46900,46950,46850,3944
|
|
20230623,124300,23740077750,46900,46900,46950,46900,474
|
|
20230623,124200,23717846750,46900,46900,46950,46900,156
|
|
20230623,124100,23710530250,46900,46950,46950,46900,377
|
|
20230623,124000,23692848450,46900,46900,46950,46850,3658
|
|
20230623,123900,23521299250,46900,46850,46900,46850,496
|
|
20230623,123800,23498051200,46850,46900,46900,46850,604
|
|
20230623,123700,23469732750,46900,46850,46900,46850,459
|
|
20230623,123600,23448221000,46850,46850,46900,46850,985
|
|
20230623,123500,23402054800,46900,46950,46950,46850,19922
|
|
20230623,123400,22467768850,46900,46900,46950,46900,992
|
|
20230623,123300,22421218150,46900,46900,46950,46900,941
|
|
20230623,123200,22377085000,46950,46950,46950,46900,435
|
|
20230623,123100,22356669500,46900,46950,46950,46900,1164
|
|
20230623,123000,22302069950,46950,46900,46950,46900,547
|
|
20230623,122900,22276406950,46900,46950,46950,46900,254
|
|
20230623,122800,22264489100,46900,46900,46950,46900,751
|
|
20230623,122700,22229249950,46900,46900,46950,46900,663
|
|
20230623,122600,22198154150,46900,46950,46950,46900,486
|
|
20230623,122500,22175356750,46950,46950,46950,46900,310
|
|
20230623,122400,22160814200,46950,46900,46950,46900,408
|
|
20230623,122300,22141672400,46900,46900,46950,46900,1017
|
|
20230623,122200,22093959400,46900,46950,46950,46900,2366
|
|
20230623,122100,21982982750,46900,46900,46950,46900,892
|
|
20230623,122000,21941147050,46900,46900,46950,46900,299
|
|
20230623,121900,21927119050,46950,46950,46950,46900,296
|
|
20230623,121800,21913231000,46900,46950,46950,46900,972
|
|
20230623,121700,21867640550,46950,46900,46950,46900,377
|
|
20230623,121600,21849946600,46900,46950,46950,46900,438
|
|
20230623,121500,21829393050,46950,46900,46950,46900,551
|
|
20230623,121400,21803533650,46950,46950,46950,46900,929
|
|
20230623,121300,21759951750,46950,46950,46950,46900,1965
|
|
20230623,121200,21667786100,46950,46950,46950,46900,242
|
|
20230623,121100,21656427000,46950,46950,46950,46900,250
|
|
20230623,121000,21644696100,46950,46950,46950,46900,703
|
|
20230623,120900,21611702000,46950,46900,46950,46900,670
|
|
20230623,120800,21580278100,46950,46950,46950,46900,141
|
|
20230623,120700,21573661950,46900,46950,46950,46900,3577
|
|
20230623,120600,21405900600,46950,46950,46950,46900,253
|
|
20230623,120500,21394034050,46950,47000,47000,46900,1934
|
|
20230623,120400,21303250000,46950,46950,47000,46950,202
|
|
20230623,120300,21293759050,46950,46950,47000,46900,900
|
|
20230623,120200,21251508250,46950,46950,47000,46900,1534
|
|
20230623,120100,21179489500,46950,46950,47000,46950,133
|
|
20230623,120000,21173244850,46950,46950,47000,46900,710
|
|
20230623,115900,21139899250,46950,46900,46950,46900,198
|
|
20230623,115800,21130608200,46900,46950,46950,46900,234
|
|
20230623,115700,21119631250,46950,46950,46950,46900,1373
|
|
20230623,115600,21055171600,46950,46950,47000,46900,1499
|
|
20230623,115500,20984795850,46950,46950,47000,46900,1826
|
|
20230623,115400,20899067900,47000,46950,47000,46900,3251
|
|
20230623,115300,20746422500,46950,46950,46950,46900,724
|
|
20230623,115200,20712443750,46900,46900,46950,46900,969
|
|
20230623,115100,20666980450,46900,46950,46950,46900,443
|
|
20230623,115000,20646191450,46900,46900,46950,46900,275
|
|
20230623,114900,20633292700,46950,46950,46950,46900,206
|
|
20230623,114800,20623625850,46900,46950,46950,46900,240
|
|
20230623,114700,20612366700,46900,46900,46950,46900,723
|
|
20230623,114600,20578450200,46950,46950,46950,46900,423
|
|
20230623,114500,20558606800,46950,47000,47000,46900,1290
|
|
20230623,114400,20498051500,46950,46950,47000,46950,268
|
|
20230623,114300,20485466950,46950,47000,47000,46950,1276
|
|
20230623,114200,20425555700,46950,46950,47000,46950,949
|
|
20230623,114100,20380996850,46950,47000,47000,46950,540
|
|
20230623,114000,20355637500,46950,46950,47000,46950,125
|
|
20230623,113900,20349768000,46950,46950,47000,46950,481
|
|
20230623,113800,20327174350,47000,47000,47000,46950,737
|
|
20230623,113700,20292565600,46950,46950,46950,46900,4126
|
|
20230623,113600,20098857700,46950,46900,46950,46900,215
|
|
20230623,113500,20088773100,46900,46900,46950,46900,552
|
|
20230623,113400,20062872600,46950,46950,46950,46900,774
|
|
20230623,113300,20026566250,46900,46950,46950,46900,297
|
|
20230623,113200,20012633350,46950,46950,46950,46900,4297
|
|
20230623,113100,19811100600,46950,46900,46950,46900,1115
|
|
20230623,113000,19758769250,46900,46900,46950,46900,1336
|
|
20230623,112900,19696100950,46900,46900,46950,46900,244
|
|
20230623,112800,19684654700,46900,46950,46950,46900,370
|
|
20230623,112700,19667297950,46950,46950,46950,46900,177
|
|
20230623,112600,19658994700,46900,46950,46950,46900,537
|
|
20230623,112500,19633801400,46950,46900,46950,46900,1082
|
|
20230623,112400,19583033250,46950,46950,46950,46900,341
|
|
20230623,112300,19567031500,46950,46950,47000,46900,780
|
|
20230623,112200,19530418450,46950,47000,47000,46950,826
|
|
20230623,112100,19491633800,46950,47000,47000,46950,606
|
|
20230623,112000,19463180700,47000,46900,47000,46900,3900
|
|
20230623,111900,19280091550,46900,46900,46950,46900,559
|
|
20230623,111800,19253865750,46900,46900,46950,46900,160
|
|
20230623,111700,19246358600,46900,46950,46950,46900,1838
|
|
20230623,111600,19160086800,46900,46950,46950,46900,1565
|
|
20230623,111500,19086652800,46950,46950,46950,46900,492
|
|
20230623,111400,19063576200,46900,46900,46950,46900,215
|
|
20230623,111300,19053491900,46900,46950,46950,46900,348
|
|
20230623,111200,19037168050,46900,46950,46950,46900,2570
|
|
20230623,111100,18916628450,46900,46900,46950,46900,421
|
|
20230623,111000,18896877250,46900,46950,46950,46900,149
|
|
20230623,110900,18889887750,46900,46900,46950,46900,5343
|
|
20230623,110800,18639149050,46900,46900,46950,46900,762
|
|
20230623,110700,18603409900,46950,46900,46950,46900,1009
|
|
20230623,110600,18556061500,46900,46950,46950,46900,1179
|
|
20230623,110500,18500759350,46950,46900,46950,46900,582
|
|
20230623,110400,18473452550,46900,46950,46950,46900,278
|
|
20230623,110300,18460413400,46900,46950,46950,46900,1665
|
|
20230623,110200,18382288300,46900,46900,46950,46900,910
|
|
20230623,110100,18339576700,46950,46900,46950,46900,865
|
|
20230623,110000,18298983650,46900,46950,46950,46900,298
|
|
20230623,105900,18285005200,46900,46900,46950,46900,7647
|
|
20230623,105800,17926346900,46950,46950,46950,46900,237
|
|
20230623,105700,17915225950,46950,46950,46950,46900,1851
|
|
20230623,105600,17828343700,46900,46950,46950,46900,1553
|
|
20230623,105500,17755450050,46900,46950,46950,46900,644
|
|
20230623,105400,17725238700,46900,46900,46950,46900,1509
|
|
20230623,105300,17654454650,46950,46900,46950,46900,2306
|
|
20230623,105200,17546222950,46900,46900,46950,46900,640
|
|
20230623,105100,17516195500,46950,46950,46950,46900,220
|
|
20230623,105000,17505875800,46900,46900,46950,46850,4926
|
|
20230623,104900,17274865950,46900,46850,46900,46850,766
|
|
20230623,104800,17238948200,46900,46900,46900,46850,949
|
|
20230623,104700,17194445500,46900,46900,46900,46850,306
|
|
20230623,104600,17180104350,46900,46900,46950,46850,2170
|
|
20230623,104500,17078346050,46900,46900,46950,46900,1049
|
|
20230623,104400,17029142550,46900,46900,46950,46850,306
|
|
20230623,104300,17014790950,46900,46900,46900,46850,7784
|
|
20230623,104200,16649731750,46900,46900,46900,46850,1126
|
|
20230623,104100,16596924750,46900,46850,46900,46850,1514
|
|
20230623,104000,16525948950,46900,46900,46900,46850,193
|
|
20230623,103900,16516902550,46850,46900,46950,46850,4364
|
|
20230623,103800,16312224700,46900,46900,46900,46900,124
|
|
20230623,103700,16306409100,46900,46900,46950,46900,694
|
|
20230623,103600,16273857000,46900,46900,46950,46900,2394
|
|
20230623,103500,16161569700,46900,46900,46900,46850,2492
|
|
20230623,103400,16044708000,46900,46900,46900,46850,5112
|
|
20230623,103300,15804970450,46900,46900,46900,46850,618
|
|
20230623,103200,15775993650,46900,46900,46950,46850,5868
|
|
20230623,103100,15500796600,46900,46900,46950,46900,2860
|
|
20230623,103000,15366651350,46950,46950,46950,46900,857
|
|
20230623,102900,15326429800,46900,46900,46950,46900,362
|
|
20230623,102800,15309448350,46950,46950,47000,46900,4481
|
|
20230623,102700,15099085600,46950,47000,47000,46950,818
|
|
20230623,102600,15060660300,47000,47000,47000,46950,270
|
|
20230623,102500,15047979700,46950,46950,47000,46950,106
|
|
20230623,102400,15043002600,46950,46900,46950,46900,1139
|
|
20230623,102300,14989553400,46950,46900,46950,46900,7898
|
|
20230623,102200,14619132150,46900,46950,46950,46850,12049
|
|
20230623,102100,14054049150,46900,46950,46950,46900,699
|
|
20230623,102000,14021260300,46900,46900,46950,46900,795
|
|
20230623,101900,13983972250,46950,47000,47050,46900,22596
|
|
20230623,101800,12922550550,47050,47050,47050,47000,1023
|
|
20230623,101700,12874466450,47000,47050,47050,47000,2779
|
|
20230623,101600,12743851300,47050,47050,47050,47000,807
|
|
20230623,101500,12705911450,47050,47050,47050,47000,1015
|
|
20230623,101400,12658198050,47050,47050,47050,47000,599
|
|
20230623,101300,12630034000,47050,47050,47100,47000,17533
|
|
20230623,101200,11805324900,47050,47050,47100,47050,1322
|
|
20230623,101100,11743114100,47050,47050,47100,47050,290
|
|
20230623,101000,11729466350,47050,47100,47100,47050,803
|
|
20230623,100900,11691678150,47100,47050,47100,47050,931
|
|
20230623,100800,11647845800,47050,47050,47100,47050,468
|
|
20230623,100700,11625826150,47100,47050,47100,47050,806
|
|
20230623,100600,11587899650,47050,47100,47100,47050,4331
|
|
20230623,100500,11384030850,47050,47100,47100,47050,1773
|
|
20230623,100400,11300530900,47100,47050,47100,47050,593
|
|
20230623,100300,11272619450,47100,47100,47100,47050,2071
|
|
20230623,100200,11175110850,47100,47100,47100,47050,875
|
|
20230623,100100,11133929300,47100,47100,47100,47050,626
|
|
20230623,100000,11104457700,47100,47100,47100,47050,743
|
|
20230623,095900,11069483450,47050,47050,47100,47050,322
|
|
20230623,095800,11054325200,47100,47100,47150,47050,10231
|
|
20230623,095700,10572510350,47100,47150,47150,47100,1023
|
|
20230623,095600,10524304900,47150,47150,47150,47100,824
|
|
20230623,095500,10485476700,47100,47100,47150,47100,2471
|
|
20230623,095400,10368998550,47100,47150,47150,47100,1872
|
|
20230623,095300,10280759650,47100,47150,47150,47100,1053
|
|
20230623,095200,10231151700,47150,47100,47150,47100,277
|
|
20230623,095100,10218103450,47100,47150,47150,47100,747
|
|
20230623,095000,10182892500,47100,47200,47200,47100,6816
|
|
20230623,094900,9861618850,47200,47200,47200,47150,227
|
|
20230623,094800,9850913900,47250,47150,47250,47100,7693
|
|
20230623,094700,9488151800,47150,47150,47150,47100,658
|
|
20230623,094600,9457152650,47100,47150,47150,47100,1445
|
|
20230623,094500,9389091200,47150,47100,47150,47100,467
|
|
20230623,094400,9367084750,47100,47200,47200,47100,19825
|
|
20230623,094300,8432686900,47150,47150,47200,47150,278
|
|
20230623,094200,8419575850,47150,47150,47200,47150,1554
|
|
20230623,094100,8346301850,47150,47200,47200,47150,904
|
|
20230623,094000,8303650350,47150,47150,47200,47150,1020
|
|
20230623,093900,8255545200,47200,47150,47200,47150,1564
|
|
20230623,093800,8181744950,47200,47150,47200,47150,736
|
|
20230623,093700,8147040200,47200,47300,47300,47150,19877
|
|
20230623,093600,7208761650,47250,47250,47300,47250,588
|
|
20230623,093500,7180973750,47250,47250,47300,47250,725
|
|
20230623,093400,7146717150,47250,47300,47300,47250,563
|
|
20230623,093300,7120106300,47300,47300,47300,47250,185
|
|
20230623,093200,7111360600,47300,47350,47350,47300,2850
|
|
20230623,093100,6976545050,47350,47350,47350,47300,867
|
|
20230623,093000,6935515400,47300,47350,47350,47300,448
|
|
20230623,092900,6914317500,47350,47300,47350,47300,340
|
|
20230623,092800,6898228300,47300,47300,47300,47300,5104
|
|
20230623,092700,6656809100,47250,47300,47300,47250,935
|
|
20230623,092600,6612609350,47300,47300,47300,47250,708
|
|
20230623,092500,6579136100,47300,47250,47300,47250,1149
|
|
20230623,092400,6524796950,47250,47250,47300,47250,1006
|
|
20230623,092300,6477252050,47300,47250,47350,47200,2340
|
|
20230623,092200,6366617050,47250,47250,47300,47200,1592
|
|
20230623,092100,6291407850,47250,47350,47350,47200,8173
|
|
20230623,092000,5904886750,47350,47250,47350,47250,1046
|
|
20230623,091900,5855387650,47250,47200,47350,47200,2789
|
|
20230623,091800,5723599050,47250,47200,47250,47200,3281
|
|
20230623,091700,5568635450,47250,47250,47250,47200,1083
|
|
20230623,091600,5517499850,47250,47250,47300,47250,1468
|
|
20230623,091500,5448120050,47250,47250,47250,47200,3606
|
|
20230623,091400,5277749700,47250,47350,47350,47200,10348
|
|
20230623,091300,4788756800,47400,47350,47400,47350,1716
|
|
20230623,091200,4707497850,47350,47300,47350,47250,1012
|
|
20230623,091100,4659629150,47250,47350,47350,47250,15424
|
|
20230623,091000,3930038350,47350,47400,47450,47350,2241
|
|
20230623,090900,3823816800,47400,47450,47500,47300,9523
|
|
20230623,090800,3372558800,47500,47450,47500,47400,8212
|
|
20230623,090700,2982930500,47450,47450,47450,47400,568
|
|
20230623,090600,2955983400,47400,47450,47450,47400,930
|
|
20230623,090500,2911888300,47450,47300,47450,47250,5352
|
|
20230623,090400,2658594500,47300,47300,47300,47250,2424
|
|
20230623,090300,2543970350,47250,47300,47350,47250,13021
|
|
20230623,090200,1927902700,47300,47350,47350,47200,7365
|
|
20230623,090100,1579754200,47300,47450,47500,47300,7961
|
|
20230623,090000,1202533000,47450,47400,47600,47400,25325
|