737 lines
39 KiB
CSV
737 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230608,211400,8694278550,23650,23650,23650,23650,54244
|
|
20230608,211300,8694278550,23650,23650,23650,23650,0
|
|
20230608,211200,8694278550,23650,23650,23650,23650,0
|
|
20230608,211100,8694278550,23650,23650,23650,23650,0
|
|
20230608,211000,8694278550,23650,23650,23650,23650,0
|
|
20230608,210900,8694278550,23650,23650,23650,23650,0
|
|
20230608,210800,8694278550,23650,23650,23650,23650,0
|
|
20230608,210700,8694278550,23650,23650,23650,23650,0
|
|
20230608,210600,8694278550,23650,23650,23650,23650,0
|
|
20230608,210500,8694278550,23650,23650,23650,23650,0
|
|
20230608,210400,8694278550,23650,23650,23650,23650,0
|
|
20230608,210300,8694278550,23650,23650,23650,23650,0
|
|
20230608,210200,8694278550,23650,23650,23650,23650,0
|
|
20230608,210100,8694278550,23650,23650,23650,23650,0
|
|
20230608,210000,8694278550,23650,23650,23650,23650,0
|
|
20230608,205900,8694278550,23650,23650,23650,23650,0
|
|
20230608,205800,8694278550,23650,23650,23650,23650,0
|
|
20230608,205700,8694278550,23650,23650,23650,23650,0
|
|
20230608,205600,8694278550,23650,23650,23650,23650,0
|
|
20230608,205500,8694278550,23650,23650,23650,23650,0
|
|
20230608,205400,8694278550,23650,23650,23650,23650,0
|
|
20230608,205300,8694278550,23650,23650,23650,23650,0
|
|
20230608,205200,8694278550,23650,23650,23650,23650,0
|
|
20230608,205100,8694278550,23650,23650,23650,23650,0
|
|
20230608,205000,8694278550,23650,23650,23650,23650,0
|
|
20230608,204900,8694278550,23650,23650,23650,23650,0
|
|
20230608,204800,8694278550,23650,23650,23650,23650,0
|
|
20230608,204700,8694278550,23650,23650,23650,23650,0
|
|
20230608,204600,8694278550,23650,23650,23650,23650,0
|
|
20230608,204500,8694278550,23650,23650,23650,23650,0
|
|
20230608,204400,8694278550,23650,23650,23650,23650,54244
|
|
20230608,204300,8694278550,23650,23650,23650,23650,0
|
|
20230608,204200,8694278550,23650,23650,23650,23650,0
|
|
20230608,204100,8694278550,23650,23650,23650,23650,0
|
|
20230608,204000,8694278550,23650,23650,23650,23650,0
|
|
20230608,203900,8694278550,23650,23650,23650,23650,0
|
|
20230608,203800,8694278550,23650,23650,23650,23650,0
|
|
20230608,203700,8694278550,23650,23650,23650,23650,0
|
|
20230608,203600,8694278550,23650,23650,23650,23650,0
|
|
20230608,203500,8694278550,23650,23650,23650,23650,0
|
|
20230608,203400,8694278550,23650,23650,23650,23650,0
|
|
20230608,203300,8694278550,23650,23650,23650,23650,0
|
|
20230608,203200,8694278550,23650,23650,23650,23650,0
|
|
20230608,203100,8694278550,23650,23650,23650,23650,0
|
|
20230608,203000,8694278550,23650,23650,23650,23650,0
|
|
20230608,202900,8694278550,23650,23650,23650,23650,0
|
|
20230608,202800,8694278550,23650,23650,23650,23650,0
|
|
20230608,202700,8694278550,23650,23650,23650,23650,0
|
|
20230608,202600,8694278550,23650,23650,23650,23650,0
|
|
20230608,202500,8694278550,23650,23650,23650,23650,0
|
|
20230608,202400,8694278550,23650,23650,23650,23650,0
|
|
20230608,202300,8694278550,23650,23650,23650,23650,0
|
|
20230608,202200,8694278550,23650,23650,23650,23650,0
|
|
20230608,202100,8694278550,23650,23650,23650,23650,0
|
|
20230608,202000,8694278550,23650,23650,23650,23650,0
|
|
20230608,201900,8694278550,23650,23650,23650,23650,0
|
|
20230608,201800,8694278550,23650,23650,23650,23650,0
|
|
20230608,201700,8694278550,23650,23650,23650,23650,0
|
|
20230608,201600,8694278550,23650,23650,23650,23650,0
|
|
20230608,201500,8694278550,23650,23650,23650,23650,0
|
|
20230608,201400,8694278550,23650,23650,23650,23650,54244
|
|
20230608,201300,8694278550,23650,23650,23650,23650,0
|
|
20230608,201200,8694278550,23650,23650,23650,23650,0
|
|
20230608,201100,8694278550,23650,23650,23650,23650,0
|
|
20230608,201000,8694278550,23650,23650,23650,23650,0
|
|
20230608,200900,8694278550,23650,23650,23650,23650,0
|
|
20230608,200800,8694278550,23650,23650,23650,23650,0
|
|
20230608,200700,8694278550,23650,23650,23650,23650,0
|
|
20230608,200600,8694278550,23650,23650,23650,23650,0
|
|
20230608,200500,8694278550,23650,23650,23650,23650,0
|
|
20230608,200400,8694278550,23650,23650,23650,23650,0
|
|
20230608,200300,8694278550,23650,23650,23650,23650,0
|
|
20230608,200200,8694278550,23650,23650,23650,23650,0
|
|
20230608,200100,8694278550,23650,23650,23650,23650,0
|
|
20230608,200000,8694278550,23650,23650,23650,23650,0
|
|
20230608,195900,8694278550,23650,23650,23650,23650,0
|
|
20230608,195800,8694278550,23650,23650,23650,23650,0
|
|
20230608,195700,8694278550,23650,23650,23650,23650,0
|
|
20230608,195600,8694278550,23650,23650,23650,23650,0
|
|
20230608,195500,8694278550,23650,23650,23650,23650,0
|
|
20230608,195400,8694278550,23650,23650,23650,23650,0
|
|
20230608,195300,8694278550,23650,23650,23650,23650,0
|
|
20230608,195200,8694278550,23650,23650,23650,23650,0
|
|
20230608,195100,8694278550,23650,23650,23650,23650,0
|
|
20230608,195000,8694278550,23650,23650,23650,23650,0
|
|
20230608,194900,8694278550,23650,23650,23650,23650,0
|
|
20230608,194800,8694278550,23650,23650,23650,23650,0
|
|
20230608,194700,8694278550,23650,23650,23650,23650,0
|
|
20230608,194600,8694278550,23650,23650,23650,23650,0
|
|
20230608,194500,8694278550,23650,23650,23650,23650,0
|
|
20230608,194400,8694278550,23650,23650,23650,23650,54244
|
|
20230608,194300,8694278550,23650,23650,23650,23650,0
|
|
20230608,194200,8694278550,23650,23650,23650,23650,0
|
|
20230608,194100,8694278550,23650,23650,23650,23650,0
|
|
20230608,194000,8694278550,23650,23650,23650,23650,0
|
|
20230608,193900,8694278550,23650,23650,23650,23650,0
|
|
20230608,193800,8694278550,23650,23650,23650,23650,0
|
|
20230608,193700,8694278550,23650,23650,23650,23650,0
|
|
20230608,193600,8694278550,23650,23650,23650,23650,0
|
|
20230608,193500,8694278550,23650,23650,23650,23650,0
|
|
20230608,193400,8694278550,23650,23650,23650,23650,0
|
|
20230608,193300,8694278550,23650,23650,23650,23650,0
|
|
20230608,193200,8694278550,23650,23650,23650,23650,0
|
|
20230608,193100,8694278550,23650,23650,23650,23650,0
|
|
20230608,193000,8694278550,23650,23650,23650,23650,0
|
|
20230608,192900,8694278550,23650,23650,23650,23650,0
|
|
20230608,192800,8694278550,23650,23650,23650,23650,0
|
|
20230608,192700,8694278550,23650,23650,23650,23650,0
|
|
20230608,192600,8694278550,23650,23650,23650,23650,0
|
|
20230608,192500,8694278550,23650,23650,23650,23650,0
|
|
20230608,192400,8694278550,23650,23650,23650,23650,0
|
|
20230608,192300,8694278550,23650,23650,23650,23650,0
|
|
20230608,192200,8694278550,23650,23650,23650,23650,0
|
|
20230608,192100,8694278550,23650,23650,23650,23650,0
|
|
20230608,192000,8694278550,23650,23650,23650,23650,0
|
|
20230608,191900,8694278550,23650,23650,23650,23650,0
|
|
20230608,191800,8694278550,23650,23650,23650,23650,0
|
|
20230608,191700,8694278550,23650,23650,23650,23650,0
|
|
20230608,191600,8694278550,23650,23650,23650,23650,0
|
|
20230608,191500,8694278550,23650,23650,23650,23650,0
|
|
20230608,191400,8694278550,23650,23650,23650,23650,54244
|
|
20230608,191300,8694278550,23650,23650,23650,23650,0
|
|
20230608,191200,8694278550,23650,23650,23650,23650,0
|
|
20230608,191100,8694278550,23650,23650,23650,23650,0
|
|
20230608,191000,8694278550,23650,23650,23650,23650,0
|
|
20230608,190900,8694278550,23650,23650,23650,23650,0
|
|
20230608,190800,8694278550,23650,23650,23650,23650,0
|
|
20230608,190700,8694278550,23650,23650,23650,23650,0
|
|
20230608,190600,8694278550,23650,23650,23650,23650,0
|
|
20230608,190500,8694278550,23650,23650,23650,23650,0
|
|
20230608,190400,8694278550,23650,23650,23650,23650,0
|
|
20230608,190300,8694278550,23650,23650,23650,23650,0
|
|
20230608,190200,8694278550,23650,23650,23650,23650,0
|
|
20230608,190100,8694278550,23650,23650,23650,23650,0
|
|
20230608,190000,8694278550,23650,23650,23650,23650,0
|
|
20230608,185900,8694278550,23650,23650,23650,23650,0
|
|
20230608,185800,8694278550,23650,23650,23650,23650,0
|
|
20230608,185700,8694278550,23650,23650,23650,23650,0
|
|
20230608,185600,8694278550,23650,23650,23650,23650,0
|
|
20230608,185500,8694278550,23650,23650,23650,23650,0
|
|
20230608,185400,8694278550,23650,23650,23650,23650,0
|
|
20230608,185300,8694278550,23650,23650,23650,23650,0
|
|
20230608,185200,8694278550,23650,23650,23650,23650,0
|
|
20230608,185100,8694278550,23650,23650,23650,23650,0
|
|
20230608,185000,8694278550,23650,23650,23650,23650,0
|
|
20230608,184900,8694278550,23650,23650,23650,23650,0
|
|
20230608,184800,8694278550,23650,23650,23650,23650,0
|
|
20230608,184700,8694278550,23650,23650,23650,23650,0
|
|
20230608,184600,8694278550,23650,23650,23650,23650,0
|
|
20230608,184500,8694278550,23650,23650,23650,23650,0
|
|
20230608,184400,8694278550,23650,23650,23650,23650,54244
|
|
20230608,184300,8694278550,23650,23650,23650,23650,0
|
|
20230608,184200,8694278550,23650,23650,23650,23650,0
|
|
20230608,184100,8694278550,23650,23650,23650,23650,0
|
|
20230608,184000,8694278550,23650,23650,23650,23650,0
|
|
20230608,183900,8694278550,23650,23650,23650,23650,0
|
|
20230608,183800,8694278550,23650,23650,23650,23650,0
|
|
20230608,183700,8694278550,23650,23650,23650,23650,0
|
|
20230608,183600,8694278550,23650,23650,23650,23650,0
|
|
20230608,183500,8694278550,23650,23650,23650,23650,0
|
|
20230608,183400,8694278550,23650,23650,23650,23650,0
|
|
20230608,183300,8694278550,23650,23650,23650,23650,0
|
|
20230608,183200,8694278550,23650,23650,23650,23650,0
|
|
20230608,183100,8694278550,23650,23650,23650,23650,0
|
|
20230608,183000,8694278550,23650,23650,23650,23650,0
|
|
20230608,182900,8694278550,23650,23650,23650,23650,0
|
|
20230608,182800,8694278550,23650,23650,23650,23650,0
|
|
20230608,182700,8694278550,23650,23650,23650,23650,0
|
|
20230608,182600,8694278550,23650,23650,23650,23650,0
|
|
20230608,182500,8694278550,23650,23650,23650,23650,0
|
|
20230608,182400,8694278550,23650,23650,23650,23650,0
|
|
20230608,182300,8694278550,23650,23650,23650,23650,0
|
|
20230608,182200,8694278550,23650,23650,23650,23650,0
|
|
20230608,182100,8694278550,23650,23650,23650,23650,0
|
|
20230608,182000,8694278550,23650,23650,23650,23650,0
|
|
20230608,181900,8694278550,23650,23650,23650,23650,0
|
|
20230608,181800,8694278550,23650,23650,23650,23650,0
|
|
20230608,181700,8694278550,23650,23650,23650,23650,0
|
|
20230608,181600,8694278550,23650,23650,23650,23650,0
|
|
20230608,181500,8694278550,23650,23650,23650,23650,0
|
|
20230608,181400,8694278550,23650,23650,23650,23650,54244
|
|
20230608,181300,8694278550,23650,23650,23650,23650,0
|
|
20230608,181200,8694278550,23650,23650,23650,23650,0
|
|
20230608,181100,8694278550,23650,23650,23650,23650,0
|
|
20230608,181000,8694278550,23650,23650,23650,23650,0
|
|
20230608,180900,8694278550,23650,23650,23650,23650,0
|
|
20230608,180800,8694278550,23650,23650,23650,23650,0
|
|
20230608,180700,8694278550,23650,23650,23650,23650,0
|
|
20230608,180600,8694278550,23650,23650,23650,23650,0
|
|
20230608,180500,8694278550,23650,23650,23650,23650,0
|
|
20230608,180400,8694278550,23650,23650,23650,23650,0
|
|
20230608,180300,8694278550,23650,23650,23650,23650,0
|
|
20230608,180200,8694278550,23650,23650,23650,23650,0
|
|
20230608,180100,8694278550,23650,23650,23650,23650,0
|
|
20230608,180000,8694278550,23650,23650,23650,23650,0
|
|
20230608,175900,8694278550,23650,23650,23650,23650,0
|
|
20230608,175800,8694278550,23650,23650,23650,23650,0
|
|
20230608,175700,8694278550,23650,23650,23650,23650,0
|
|
20230608,175600,8694278550,23650,23650,23650,23650,0
|
|
20230608,175500,8694278550,23650,23650,23650,23650,0
|
|
20230608,175400,8694278550,23650,23650,23650,23650,0
|
|
20230608,175300,8694278550,23650,23650,23650,23650,0
|
|
20230608,175200,8694278550,23650,23650,23650,23650,0
|
|
20230608,175100,8694278550,23650,23650,23650,23650,0
|
|
20230608,175000,8694278550,23650,23650,23650,23650,0
|
|
20230608,174900,8694278550,23650,23650,23650,23650,0
|
|
20230608,174800,8694278550,23650,23650,23650,23650,0
|
|
20230608,174700,8694278550,23650,23650,23650,23650,0
|
|
20230608,174600,8694278550,23650,23650,23650,23650,0
|
|
20230608,174500,8694278550,23650,23650,23650,23650,0
|
|
20230608,174400,8694278550,23650,23650,23650,23650,54244
|
|
20230608,174300,8694278550,23650,23650,23650,23650,0
|
|
20230608,174200,8694278550,23650,23650,23650,23650,0
|
|
20230608,174100,8694278550,23650,23650,23650,23650,0
|
|
20230608,174000,8694278550,23650,23650,23650,23650,0
|
|
20230608,173900,8694278550,23650,23650,23650,23650,0
|
|
20230608,173800,8694278550,23650,23650,23650,23650,0
|
|
20230608,173700,8694278550,23650,23650,23650,23650,0
|
|
20230608,173600,8694278550,23650,23650,23650,23650,0
|
|
20230608,173500,8694278550,23650,23650,23650,23650,0
|
|
20230608,173400,8694278550,23650,23650,23650,23650,0
|
|
20230608,173300,8694278550,23650,23650,23650,23650,0
|
|
20230608,173200,8694278550,23650,23650,23650,23650,0
|
|
20230608,173100,8694278550,23650,23650,23650,23650,0
|
|
20230608,173000,8694278550,23650,23650,23650,23650,0
|
|
20230608,172900,8694278550,23650,23650,23650,23650,0
|
|
20230608,172800,8694278550,23650,23650,23650,23650,0
|
|
20230608,172700,8694278550,23650,23650,23650,23650,0
|
|
20230608,172600,8694278550,23650,23650,23650,23650,0
|
|
20230608,172500,8694278550,23650,23650,23650,23650,0
|
|
20230608,172400,8694278550,23650,23650,23650,23650,0
|
|
20230608,172300,8694278550,23650,23650,23650,23650,0
|
|
20230608,172200,8694278550,23650,23650,23650,23650,0
|
|
20230608,172100,8694278550,23650,23650,23650,23650,0
|
|
20230608,172000,8694278550,23650,23650,23650,23650,0
|
|
20230608,171900,8694278550,23650,23650,23650,23650,0
|
|
20230608,171800,8694278550,23650,23650,23650,23650,0
|
|
20230608,171700,8694278550,23650,23650,23650,23650,0
|
|
20230608,171600,8694278550,23650,23650,23650,23650,0
|
|
20230608,171500,8694278550,23650,23650,23650,23650,0
|
|
20230608,171400,8694278550,23650,23650,23650,23650,54244
|
|
20230608,171300,8694278550,23650,23650,23650,23650,0
|
|
20230608,171200,8694278550,23650,23650,23650,23650,0
|
|
20230608,171100,8694278550,23650,23650,23650,23650,0
|
|
20230608,171000,8694278550,23650,23650,23650,23650,0
|
|
20230608,170900,8694278550,23650,23650,23650,23650,0
|
|
20230608,170800,8694278550,23650,23650,23650,23650,0
|
|
20230608,170700,8694278550,23650,23650,23650,23650,0
|
|
20230608,170600,8694278550,23650,23650,23650,23650,0
|
|
20230608,170500,8694278550,23650,23650,23650,23650,0
|
|
20230608,170400,8694278550,23650,23650,23650,23650,0
|
|
20230608,170300,8694278550,23650,23650,23650,23650,0
|
|
20230608,170200,8694278550,23650,23650,23650,23650,0
|
|
20230608,170100,8694278550,23650,23650,23650,23650,0
|
|
20230608,170000,8694278550,23650,23650,23650,23650,0
|
|
20230608,165900,8694278550,23650,23650,23650,23650,0
|
|
20230608,165800,8694278550,23650,23650,23650,23650,0
|
|
20230608,165700,8694278550,23650,23650,23650,23650,0
|
|
20230608,165600,8694278550,23650,23650,23650,23650,0
|
|
20230608,165500,8694278550,23650,23650,23650,23650,0
|
|
20230608,165400,8694278550,23650,23650,23650,23650,0
|
|
20230608,165300,8694278550,23650,23650,23650,23650,0
|
|
20230608,165200,8694278550,23650,23650,23650,23650,0
|
|
20230608,165100,8694278550,23650,23650,23650,23650,0
|
|
20230608,165000,8694278550,23650,23650,23650,23650,0
|
|
20230608,164900,8694278550,23650,23650,23650,23650,0
|
|
20230608,164800,8694278550,23650,23650,23650,23650,0
|
|
20230608,164700,8694278550,23650,23650,23650,23650,0
|
|
20230608,164600,8694278550,23650,23650,23650,23650,0
|
|
20230608,164500,8694278550,23650,23650,23650,23650,0
|
|
20230608,164400,8694278550,23650,23650,23650,23650,54244
|
|
20230608,164300,8694278550,23650,23650,23650,23650,0
|
|
20230608,164200,8694278550,23650,23650,23650,23650,0
|
|
20230608,164100,8694278550,23650,23650,23650,23650,0
|
|
20230608,164000,8694278550,23650,23650,23650,23650,0
|
|
20230608,163900,8694278550,23650,23650,23650,23650,0
|
|
20230608,163800,8694278550,23650,23650,23650,23650,0
|
|
20230608,163700,8694278550,23650,23650,23650,23650,0
|
|
20230608,163600,8694278550,23650,23650,23650,23650,0
|
|
20230608,163500,8694278550,23650,23650,23650,23650,0
|
|
20230608,163400,8694278550,23650,23650,23650,23650,0
|
|
20230608,163300,8694278550,23650,23650,23650,23650,0
|
|
20230608,163200,8694278550,23650,23650,23650,23650,0
|
|
20230608,163100,8694278550,23650,23650,23650,23650,0
|
|
20230608,163000,8694278550,23650,23650,23650,23650,0
|
|
20230608,162900,8694278550,23650,23650,23650,23650,0
|
|
20230608,162800,8694278550,23650,23650,23650,23650,0
|
|
20230608,162700,8694278550,23650,23650,23650,23650,0
|
|
20230608,162600,8694278550,23650,23650,23650,23650,0
|
|
20230608,162500,8694278550,23650,23650,23650,23650,0
|
|
20230608,162400,8694278550,23650,23650,23650,23650,0
|
|
20230608,162300,8694278550,23650,23650,23650,23650,0
|
|
20230608,162200,8694278550,23650,23650,23650,23650,0
|
|
20230608,162100,8694278550,23650,23650,23650,23650,0
|
|
20230608,162000,8694278550,23650,23650,23650,23650,0
|
|
20230608,161900,8694278550,23650,23650,23650,23650,0
|
|
20230608,161800,8694278550,23650,23650,23650,23650,0
|
|
20230608,161700,8694278550,23650,23650,23650,23650,0
|
|
20230608,161600,8694278550,23650,23650,23650,23650,0
|
|
20230608,161500,8694278550,23650,23650,23650,23650,0
|
|
20230608,161400,8694278550,23650,23650,23650,23650,54244
|
|
20230608,161300,8694278550,23650,23650,23650,23650,0
|
|
20230608,161200,8694278550,23650,23650,23650,23650,0
|
|
20230608,161100,8694278550,23650,23650,23650,23650,0
|
|
20230608,161000,8694278550,23650,23650,23650,23650,0
|
|
20230608,160900,8694278550,23650,23650,23650,23650,0
|
|
20230608,160800,8694278550,23650,23650,23650,23650,0
|
|
20230608,160700,8694278550,23650,23650,23650,23650,0
|
|
20230608,160600,8694278550,23650,23650,23650,23650,0
|
|
20230608,160500,8694278550,23650,23650,23650,23650,0
|
|
20230608,160400,8694278550,23650,23650,23650,23650,0
|
|
20230608,160300,8694278550,23650,23650,23650,23650,0
|
|
20230608,160200,8694278550,23650,23650,23650,23650,0
|
|
20230608,160100,8694278550,23650,23650,23650,23650,0
|
|
20230608,160000,8694278550,23650,23650,23650,23650,0
|
|
20230608,155900,8694278550,23650,23650,23650,23650,0
|
|
20230608,155800,8694278550,23650,23650,23650,23650,0
|
|
20230608,155700,8694278550,23650,23650,23650,23650,0
|
|
20230608,155600,8694278550,23650,23650,23650,23650,0
|
|
20230608,155500,8694278550,23650,23650,23650,23650,0
|
|
20230608,155400,8694278550,23650,23650,23650,23650,0
|
|
20230608,155300,8694278550,23650,23650,23650,23650,0
|
|
20230608,155200,8694278550,23650,23650,23650,23650,0
|
|
20230608,155100,8694278550,23650,23650,23650,23650,0
|
|
20230608,155000,8694278550,23650,23650,23650,23650,0
|
|
20230608,154900,8694278550,23650,23650,23650,23650,0
|
|
20230608,154800,8694278550,23650,23650,23650,23650,0
|
|
20230608,154700,8694278550,23650,23650,23650,23650,0
|
|
20230608,154600,8694278550,23650,23650,23650,23650,0
|
|
20230608,154500,8694278550,23650,23650,23650,23650,0
|
|
20230608,154400,8694278550,23650,23650,23650,23650,54244
|
|
20230608,154300,8694278550,23650,23650,23650,23650,0
|
|
20230608,154200,8694278550,23650,23650,23650,23650,0
|
|
20230608,154100,8694278550,23650,23650,23650,23650,0
|
|
20230608,154000,8694278550,23650,23650,23650,23650,0
|
|
20230608,153900,8694278550,23650,23650,23650,23650,0
|
|
20230608,153800,8694278550,23650,23650,23650,23650,0
|
|
20230608,153700,8694278550,23650,23650,23650,23650,0
|
|
20230608,153600,8694278550,23650,23650,23650,23650,0
|
|
20230608,153500,8694278550,23650,23650,23650,23650,0
|
|
20230608,153400,8694278550,23650,23650,23650,23650,0
|
|
20230608,153300,8694278550,23650,23650,23650,23650,0
|
|
20230608,153200,8694278550,23650,23650,23650,23650,0
|
|
20230608,153100,8694278550,23650,23650,23650,23650,0
|
|
20230608,153000,8694278550,23650,23650,23650,23650,54244
|
|
20230608,152900,7411407950,23450,23450,23450,23450,0
|
|
20230608,152800,7411407950,23450,23450,23450,23450,0
|
|
20230608,152700,7411407950,23450,23450,23450,23450,0
|
|
20230608,152600,7411407950,23450,23450,23450,23450,0
|
|
20230608,152500,7411407950,23450,23450,23450,23450,0
|
|
20230608,152400,7411407950,23450,23450,23450,23450,0
|
|
20230608,152300,7411407950,23450,23450,23450,23450,0
|
|
20230608,152200,7411407950,23450,23450,23450,23450,0
|
|
20230608,152100,7411407950,23450,23450,23450,23450,0
|
|
20230608,152000,7411407950,23450,23450,23450,23450,0
|
|
20230608,151900,7411407950,23450,23400,23500,23400,257
|
|
20230608,151800,7405375750,23400,23350,23500,23350,876
|
|
20230608,151700,7384859250,23400,23450,23450,23350,801
|
|
20230608,151600,7366120350,23400,23400,23450,23400,845
|
|
20230608,151500,7346344300,23450,23450,23550,23400,3524
|
|
20230608,151400,7263570100,23450,23400,23450,23400,444
|
|
20230608,151300,7253159900,23450,23450,23450,23400,1017
|
|
20230608,151200,7229356400,23400,23400,23450,23400,18
|
|
20230608,151100,7228934600,23450,23400,23450,23400,304
|
|
20230608,151000,7221806900,23450,23400,23450,23400,126
|
|
20230608,150900,7218852550,23400,23450,23450,23400,245
|
|
20230608,150800,7213115050,23400,23450,23450,23400,559
|
|
20230608,150700,7200032350,23400,23400,23400,23400,121
|
|
20230608,150600,7197200950,23400,23450,23450,23400,1749
|
|
20230608,150500,7156273350,23400,23500,23500,23400,613
|
|
20230608,150400,7141905500,23450,23450,23500,23450,221
|
|
20230608,150300,7136722800,23450,23450,23500,23450,1223
|
|
20230608,150200,7108029750,23400,23450,23450,23400,386
|
|
20230608,150100,7098978150,23450,23500,23500,23450,462
|
|
20230608,150000,7088139450,23500,23450,23550,23450,233
|
|
20230608,145900,7082666300,23450,23500,23500,23450,78
|
|
20230608,145800,7080835750,23550,23500,23550,23450,1507
|
|
20230608,145700,7045451300,23500,23500,23500,23450,135
|
|
20230608,145600,7042279800,23500,23400,23550,23400,1810
|
|
20230608,145500,6999814450,23450,23450,23450,23400,191
|
|
20230608,145400,6995338500,23450,23500,23500,23450,1178
|
|
20230608,145300,6967706100,23500,23450,23500,23450,1183
|
|
20230608,145200,6939915100,23500,23450,23500,23450,440
|
|
20230608,145100,6929592650,23500,23500,23500,23500,163
|
|
20230608,145000,6925762150,23500,23500,23500,23450,601
|
|
20230608,144900,6911653650,23500,23500,23500,23500,161
|
|
20230608,144800,6907870150,23450,23500,23500,23450,100
|
|
20230608,144700,6905525100,23500,23500,23550,23500,1021
|
|
20230608,144600,6881527600,23500,23550,23550,23500,1230
|
|
20230608,144500,6852607800,23550,23600,23600,23550,562
|
|
20230608,144400,6839367650,23600,23550,23600,23550,311
|
|
20230608,144300,6832042650,23550,23600,23600,23550,218
|
|
20230608,144200,6826903750,23550,23600,23600,23550,593
|
|
20230608,144100,6812938450,23600,23550,23600,23550,1119
|
|
20230608,144000,6786580800,23550,23500,23550,23500,426
|
|
20230608,143900,6776555450,23500,23500,23500,23500,11
|
|
20230608,143800,6776296950,23500,23550,23550,23500,1273
|
|
20230608,143700,6746318600,23550,23550,23550,23500,197
|
|
20230608,143600,6741680200,23550,23550,23550,23500,692
|
|
20230608,143500,6725384200,23550,23550,23600,23550,695
|
|
20230608,143400,6709016550,23550,23550,23550,23550,1502
|
|
20230608,143300,6673644450,23550,23500,23550,23500,305
|
|
20230608,143200,6666463000,23500,23550,23550,23500,100
|
|
20230608,143100,6664112500,23550,23500,23550,23500,322
|
|
20230608,143000,6656537450,23500,23500,23550,23500,773
|
|
20230608,142900,6638365000,23550,23550,23550,23500,248
|
|
20230608,142800,6632525550,23550,23550,23550,23550,107
|
|
20230608,142700,6630005700,23550,23550,23550,23550,919
|
|
20230608,142600,6608363250,23500,23500,23500,23450,831
|
|
20230608,142500,6588844750,23500,23500,23500,23450,810
|
|
20230608,142400,6569810700,23500,23500,23550,23500,272
|
|
20230608,142300,6563418650,23500,23500,23500,23450,227
|
|
20230608,142200,6558084250,23500,23500,23500,23500,1249
|
|
20230608,142100,6528732750,23500,23500,23500,23450,300
|
|
20230608,142000,6521684750,23500,23450,23500,23400,183
|
|
20230608,141900,6517393400,23450,23450,23500,23450,90
|
|
20230608,141800,6515282800,23450,23400,23450,23400,521
|
|
20230608,141700,6503069650,23400,23400,23400,23350,281
|
|
20230608,141600,6496498250,23400,23400,23400,23350,139
|
|
20230608,141500,6493247650,23400,23400,23400,23400,39
|
|
20230608,141400,6492335050,23400,23400,23400,23350,122
|
|
20230608,141300,6489481200,23350,23350,23350,23350,4
|
|
20230608,141200,6489387800,23350,23400,23450,23350,167
|
|
20230608,141100,6485481500,23400,23350,23400,23350,644
|
|
20230608,141000,6470413000,23350,23400,23400,23350,141
|
|
20230608,140900,6467118600,23400,23400,23400,23400,45
|
|
20230608,140800,6466065600,23400,23400,23400,23400,6
|
|
20230608,140700,6465925200,23350,23400,23400,23350,216
|
|
20230608,140600,6460875650,23400,23400,23400,23350,68
|
|
20230608,140500,6459287400,23400,23400,23400,23350,4
|
|
20230608,140400,6459193850,23350,23400,23400,23350,641
|
|
20230608,140300,6444194500,23400,23350,23400,23300,518
|
|
20230608,140200,6432104350,23350,23350,23350,23300,239
|
|
20230608,140100,6426528650,23350,23300,23350,23300,118
|
|
20230608,140000,6423777750,23300,23350,23350,23300,416
|
|
20230608,135900,6414077300,23300,23300,23350,23300,399
|
|
20230608,135800,6404777700,23300,23350,23350,23300,312
|
|
20230608,135700,6397499550,23300,23300,23350,23300,576
|
|
20230608,135600,6384066250,23350,23350,23350,23350,284
|
|
20230608,135500,6377434850,23300,23300,23350,23300,192
|
|
20230608,135400,6372958650,23350,23350,23350,23350,100
|
|
20230608,135300,6370623650,23300,23350,23350,23300,385
|
|
20230608,135200,6361650650,23300,23300,23300,23300,276
|
|
20230608,135100,6355219850,23300,23300,23300,23250,148
|
|
20230608,135000,6351772400,23300,23300,23300,23300,23
|
|
20230608,134900,6351236500,23300,23300,23300,23300,312
|
|
20230608,134800,6343966900,23300,23350,23350,23300,162
|
|
20230608,134700,6340190850,23300,23300,23350,23300,743
|
|
20230608,134600,6322878900,23300,23300,23300,23300,21
|
|
20230608,134500,6322389600,23250,23250,23300,23250,115
|
|
20230608,134400,6319715600,23250,23300,23300,23250,454
|
|
20230608,134300,6309158850,23300,23300,23300,23250,41
|
|
20230608,134200,6308204500,23300,23350,23350,23300,1117
|
|
20230608,134100,6282145600,23350,23300,23350,23300,812
|
|
20230608,134000,6263189900,23300,23300,23350,23300,171
|
|
20230608,133900,6259204150,23300,23300,23300,23300,289
|
|
20230608,133800,6252470450,23350,23350,23350,23300,190
|
|
20230608,133700,6248034350,23350,23350,23350,23350,20
|
|
20230608,133600,6247567350,23350,23300,23350,23300,129
|
|
20230608,133500,6244561600,23350,23350,23350,23350,6
|
|
20230608,133400,6244421500,23350,23300,23350,23300,318
|
|
20230608,133300,6237006100,23300,23300,23300,23250,7469
|
|
20230608,133200,6063279250,23350,23350,23350,23300,217
|
|
20230608,133100,6058213250,23350,23300,23350,23300,2415
|
|
20230608,133000,6001908100,23300,23300,23300,23300,100
|
|
20230608,132900,5999578100,23300,23300,23300,23250,699
|
|
20230608,132800,5983297900,23300,23250,23300,23250,177
|
|
20230608,132700,5979182600,23300,23300,23300,23250,400
|
|
20230608,132600,5969868100,23300,23300,23300,23250,835
|
|
20230608,132500,5950425600,23250,23350,23350,23250,1832
|
|
20230608,132400,5907735850,23300,23350,23350,23300,101
|
|
20230608,132300,5905382450,23350,23350,23350,23300,2337
|
|
20230608,132200,5850848600,23350,23350,23350,23300,414
|
|
20230608,132100,5841185700,23300,23300,23350,23300,126
|
|
20230608,132000,5838248550,23300,23350,23350,23300,398
|
|
20230608,131900,5828974150,23350,23300,23350,23300,258
|
|
20230608,131800,5822961750,23300,23300,23300,23300,280
|
|
20230608,131700,5816437750,23350,23300,23350,23300,418
|
|
20230608,131600,5806682400,23350,23300,23350,23300,6812
|
|
20230608,131500,5647885350,23300,23250,23300,23250,2539
|
|
20230608,131400,5588738400,23250,23350,23350,23250,4916
|
|
20230608,131300,5474077200,23350,23300,23350,23300,1208
|
|
20230608,131200,5445929700,23300,23300,23350,23300,215
|
|
20230608,131100,5440920150,23300,23350,23350,23300,129
|
|
20230608,131000,5437913000,23350,23400,23400,23350,2246
|
|
20230608,130900,5385463200,23400,23400,23400,23350,144
|
|
20230608,130800,5382094550,23400,23400,23400,23350,298
|
|
20230608,130700,5375127350,23350,23350,23400,23350,365
|
|
20230608,130600,5366600350,23350,23400,23400,23350,96
|
|
20230608,130500,5364358450,23350,23350,23400,23350,230
|
|
20230608,130400,5358978400,23350,23400,23400,23350,157
|
|
20230608,130300,5355311950,23400,23400,23400,23400,85
|
|
20230608,130200,5353322950,23350,23400,23450,23350,1569
|
|
20230608,130100,5316614650,23450,23450,23450,23450,34
|
|
20230608,130000,5315817350,23450,23450,23450,23400,746
|
|
20230608,125900,5298326550,23450,23450,23450,23450,3
|
|
20230608,125800,5298256200,23400,23400,23450,23400,661
|
|
20230608,125700,5282784350,23450,23450,23450,23400,124
|
|
20230608,125600,5279880550,23450,23400,23450,23400,763
|
|
20230608,125500,5262025350,23400,23350,23400,23350,372
|
|
20230608,125400,5253327100,23400,23350,23400,23350,148
|
|
20230608,125300,5249869850,23400,23400,23400,23350,147
|
|
20230608,125200,5246433550,23400,23400,23400,23350,324
|
|
20230608,125100,5238853000,23400,23400,23400,23400,419
|
|
20230608,125000,5229048400,23400,23400,23400,23350,147
|
|
20230608,124900,5225609550,23400,23400,23400,23400,806
|
|
20230608,124800,5206749150,23350,23350,23350,23350,1787
|
|
20230608,124700,5165022700,23350,23350,23350,23350,6
|
|
20230608,124600,5164882600,23350,23300,23350,23300,1010
|
|
20230608,124500,5141348050,23300,23300,23300,23300,118
|
|
20230608,124400,5138598650,23300,23350,23350,23300,75
|
|
20230608,124300,5136851100,23350,23350,23350,23300,685
|
|
20230608,124200,5120887300,23350,23350,23400,23300,982
|
|
20230608,124100,5097957500,23300,23350,23350,23300,266
|
|
20230608,124000,5091756400,23350,23350,23350,23350,249
|
|
20230608,123900,5085942250,23350,23350,23400,23350,1961
|
|
20230608,123800,5040149900,23350,23400,23400,23300,5459
|
|
20230608,123700,4912741500,23400,23400,23400,23350,215
|
|
20230608,123600,4907721000,23400,23400,23400,23350,143
|
|
20230608,123500,4904377800,23400,23350,23400,23350,290
|
|
20230608,123400,4897597250,23400,23350,23400,23350,607
|
|
20230608,123300,4883397450,23400,23400,23400,23400,107
|
|
20230608,123200,4880893650,23400,23400,23400,23350,2671
|
|
20230608,123100,4818405750,23400,23400,23450,23400,417
|
|
20230608,123000,4808645900,23450,23450,23450,23450,131
|
|
20230608,122900,4805573950,23450,23450,23450,23400,87
|
|
20230608,122800,4803535300,23400,23400,23450,23400,325
|
|
20230608,122700,4795920550,23400,23400,23450,23400,286
|
|
20230608,122600,4789228050,23400,23400,23450,23400,310
|
|
20230608,122500,4781969550,23400,23450,23450,23400,70
|
|
20230608,122400,4780331500,23450,23450,23450,23400,226
|
|
20230608,122300,4775036950,23450,23450,23450,23400,246
|
|
20230608,122200,4769272750,23450,23400,23450,23400,124
|
|
20230608,122100,4766369950,23450,23400,23450,23400,74
|
|
20230608,122000,4764636900,23400,23450,23450,23400,190
|
|
20230608,121900,4760185100,23400,23450,23450,23400,2529
|
|
20230608,121800,4701006000,23450,23450,23450,23450,86
|
|
20230608,121700,4698989300,23450,23450,23450,23400,47
|
|
20230608,121600,4697888400,23400,23450,23450,23400,154
|
|
20230608,121500,4694282100,23450,23450,23450,23400,55
|
|
20230608,121400,4692992400,23400,23450,23450,23400,260
|
|
20230608,121300,4686896400,23450,23450,23450,23450,174
|
|
20230608,121200,4682816100,23450,23450,23450,23400,182
|
|
20230608,121100,4678549150,23450,23450,23450,23400,224
|
|
20230608,121000,4673296400,23450,23400,23450,23400,130
|
|
20230608,120900,4670254200,23450,23450,23450,23450,1824
|
|
20230608,120800,4627481400,23450,23500,23500,23450,341
|
|
20230608,120700,4619473350,23450,23450,23450,23450,52
|
|
20230608,120600,4618253950,23500,23500,23500,23500,0
|
|
20230608,120500,4618253950,23500,23450,23500,23450,142
|
|
20230608,120400,4614923950,23450,23450,23450,23450,129
|
|
20230608,120300,4611898900,23450,23450,23450,23450,77
|
|
20230608,120200,4610093250,23450,23450,23450,23450,558
|
|
20230608,120100,4597008150,23500,23450,23500,23400,222
|
|
20230608,120000,4591802550,23450,23500,23500,23400,3737
|
|
20230608,115900,4504130700,23550,23550,23550,23500,1107
|
|
20230608,115800,4478067850,23550,23500,23550,23500,600
|
|
20230608,115700,4463956050,23550,23500,23550,23500,62
|
|
20230608,115600,4462498900,23550,23500,23550,23500,1446
|
|
20230608,115500,4428516900,23500,23500,23550,23500,214
|
|
20230608,115400,4423483250,23500,23550,23550,23500,260
|
|
20230608,115300,4417369250,23500,23500,23550,23500,232
|
|
20230608,115200,4411917100,23500,23500,23500,23500,2
|
|
20230608,115100,4411870100,23500,23500,23500,23450,286
|
|
20230608,115000,4405149600,23500,23500,23500,23500,111
|
|
20230608,114900,4402541100,23450,23500,23500,23450,85
|
|
20230608,114800,4400545550,23450,23450,23500,23450,467
|
|
20230608,114700,4389588150,23500,23500,23500,23450,122
|
|
20230608,114600,4386722150,23450,23400,23450,23400,1435
|
|
20230608,114500,4353077850,23450,23450,23450,23400,537
|
|
20230608,114400,4340488900,23450,23450,23450,23400,100
|
|
20230608,114300,4338146400,23450,23400,23450,23400,122
|
|
20230608,114200,4335288500,23400,23400,23500,23400,549
|
|
20230608,114100,4322424550,23450,23500,23500,23400,336
|
|
20230608,114000,4314548800,23450,23450,23450,23450,800
|
|
20230608,113900,4295788800,23450,23450,23450,23400,281
|
|
20230608,113800,4289205350,23450,23450,23450,23400,297
|
|
20230608,113700,4282245650,23450,23450,23450,23450,35
|
|
20230608,113600,4281424900,23450,23500,23500,23400,5094
|
|
20230608,113500,4161885700,23550,23450,23550,23450,5269
|
|
20230608,113400,4038210600,23450,23400,23450,23400,57
|
|
20230608,113300,4036875300,23450,23400,23450,23400,355
|
|
20230608,113200,4028551800,23400,23450,23450,23400,344
|
|
20230608,113100,4020491000,23450,23450,23450,23400,293
|
|
20230608,113000,4013624650,23450,23450,23450,23400,510
|
|
20230608,112900,4001680150,23450,23450,23450,23450,280
|
|
20230608,112800,3995114150,23450,23450,23450,23400,92
|
|
20230608,112700,3992957500,23450,23450,23450,23400,362
|
|
20230608,112600,3984469550,23450,23450,23500,23400,1022
|
|
20230608,112500,3960513100,23450,23450,23450,23450,45
|
|
20230608,112400,3959457850,23400,23450,23450,23400,184
|
|
20230608,112300,3955147100,23450,23400,23500,23400,561
|
|
20230608,112200,3941971050,23500,23500,23500,23450,4896
|
|
20230608,112100,3827089250,23500,23500,23500,23500,206
|
|
20230608,112000,3822248250,23500,23450,23500,23450,1764
|
|
20230608,111900,3780806250,23500,23500,23500,23450,625
|
|
20230608,111800,3766125200,23500,23500,23500,23450,1345
|
|
20230608,111700,3734552200,23500,23500,23500,23450,2089
|
|
20230608,111600,3685477250,23450,23500,23500,23450,194
|
|
20230608,111500,3680924750,23500,23500,23500,23450,744
|
|
20230608,111400,3663472200,23450,23450,23450,23450,142
|
|
20230608,111300,3660142300,23500,23600,23600,23450,3432
|
|
20230608,111200,3579413100,23550,23550,23600,23550,308
|
|
20230608,111100,3572153800,23550,23600,23600,23550,126
|
|
20230608,111000,3569183100,23600,23550,23600,23500,298
|
|
20230608,110900,3562166500,23550,23550,23550,23550,862
|
|
20230608,110800,3541866400,23550,23550,23550,23500,1716
|
|
20230608,110700,3501531400,23550,23550,23550,23500,473
|
|
20230608,110600,3490396250,23550,23550,23550,23550,125
|
|
20230608,110500,3487452500,23550,23550,23550,23500,500
|
|
20230608,110400,3475682350,23550,23550,23550,23500,467
|
|
20230608,110300,3464699500,23550,23500,23550,23500,1896
|
|
20230608,110200,3420137050,23500,23550,23650,23500,4664
|
|
20230608,110100,3310425400,23550,23550,23550,23550,241
|
|
20230608,110000,3304749850,23650,23600,23650,23550,389
|
|
20230608,105900,3295568400,23600,23650,23650,23600,1211
|
|
20230608,105800,3266987300,23600,23600,23650,23600,547
|
|
20230608,105700,3254077500,23650,23650,23650,23650,293
|
|
20230608,105600,3247148050,23650,23700,23700,23650,233
|
|
20230608,105500,3241632550,23650,23650,23700,23650,192
|
|
20230608,105400,3237089250,23650,23650,23650,23600,479
|
|
20230608,105300,3225769550,23650,23650,23650,23600,684
|
|
20230608,105200,3209607450,23650,23650,23650,23650,1334
|
|
20230608,105100,3178058350,23600,23650,23650,23600,3678
|
|
20230608,105000,3091073800,23650,23650,23650,23600,502
|
|
20230608,104900,3079207000,23650,23650,23650,23600,143
|
|
20230608,104800,3075826050,23650,23600,23650,23600,597
|
|
20230608,104700,3061732350,23650,23650,23650,23600,316
|
|
20230608,104600,3054269150,23650,23600,23650,23550,577
|
|
20230608,104500,3040651850,23550,23600,23600,23550,1249
|
|
20230608,104400,3011230500,23600,23550,23600,23550,606
|
|
20230608,104300,2996956200,23600,23600,23600,23550,4588
|
|
20230608,104200,2888770400,23600,23600,23600,23600,2
|
|
20230608,104100,2888723200,23600,23650,23650,23600,166
|
|
20230608,104000,2884798750,23600,23700,23750,23600,4802
|
|
20230608,103900,2771052950,23700,23750,23750,23700,1622
|
|
20230608,103800,2732535500,23700,23700,23750,23700,265
|
|
20230608,103700,2726252050,23700,23750,23750,23700,32
|
|
20230608,103600,2725493000,23750,23750,23750,23750,107
|
|
20230608,103500,2722951750,23750,23750,23750,23750,39
|
|
20230608,103400,2722025500,23750,23750,23750,23750,123
|
|
20230608,103300,2719104250,23700,23750,23750,23700,215
|
|
20230608,103200,2714003000,23750,23800,23800,23750,1288
|
|
20230608,103100,2683407600,23800,23750,23800,23750,62
|
|
20230608,103000,2681934600,23800,23750,23800,23750,635
|
|
20230608,102900,2666823350,23800,23800,23800,23800,621
|
|
20230608,102800,2652043550,23800,23750,23800,23750,791
|
|
20230608,102700,2633254450,23750,23800,23800,23750,340
|
|
20230608,102600,2625173950,23800,23750,23800,23750,83
|
|
20230608,102500,2623199500,23750,23800,23800,23750,813
|
|
20230608,102400,2603851050,23850,23850,23850,23800,84
|
|
20230608,102300,2601849150,23850,23900,23900,23850,539
|
|
20230608,102200,2588992850,23900,23850,23900,23850,282
|
|
20230608,102100,2582259500,23900,23850,23900,23850,385
|
|
20230608,102000,2573076950,23850,23850,23850,23850,425
|
|
20230608,101900,2562940700,23850,23800,23850,23800,129
|
|
20230608,101800,2559864700,23800,23850,23850,23800,146
|
|
20230608,101700,2556383550,23850,23900,23900,23800,400
|
|
20230608,101600,2546843500,23900,23850,23900,23850,163
|
|
20230608,101500,2542955850,23850,23800,23850,23800,543
|
|
20230608,101400,2530008050,23800,23850,23850,23800,781
|
|
20230608,101300,2511417250,23850,23850,23850,23850,32
|
|
20230608,101200,2510654050,23850,23800,23850,23800,28
|
|
20230608,101100,2509987150,23800,23800,23800,23800,50
|
|
20230608,101000,2508797150,23850,23800,23850,23800,322
|
|
20230608,100900,2501127300,23850,23800,23850,23750,1754
|
|
20230608,100800,2459318150,23800,23750,23800,23750,218
|
|
20230608,100700,2454129850,23800,23750,23800,23750,707
|
|
20230608,100600,2437308450,23800,23850,23850,23800,1395
|
|
20230608,100500,2404106450,23850,23850,23850,23800,257
|
|
20230608,100400,2397980000,23800,23850,23900,23800,1397
|
|
20230608,100300,2364670850,23900,23700,23900,23700,2082
|
|
20230608,100200,2315150900,23700,23750,23750,23700,71
|
|
20230608,100100,2313464700,23750,23750,23750,23700,604
|
|
20230608,100000,2299144700,23750,23750,23750,23700,321
|
|
20230608,095900,2291529950,23700,23700,23750,23700,32
|
|
20230608,095800,2290771450,23700,23750,23750,23700,135
|
|
20230608,095700,2287567950,23750,23700,23750,23700,865
|
|
20230608,095600,2267060950,23700,23700,23750,23700,168
|
|
20230608,095500,2263078350,23700,23700,23750,23700,411
|
|
20230608,095400,2253328800,23700,23700,23750,23700,595
|
|
20230608,095300,2239217750,23750,23750,23750,23700,501
|
|
20230608,095200,2227336400,23750,23700,23750,23700,926
|
|
20230608,095100,2205389000,23650,23750,23750,23650,609
|
|
20230608,095000,2190955500,23700,23700,23700,23650,827
|
|
20230608,094900,2171356600,23700,23700,23700,23700,714
|
|
20230608,094800,2154434800,23700,23650,23700,23650,271
|
|
20230608,094700,2148019850,23700,23750,23750,23700,298
|
|
20230608,094600,2140952000,23750,23700,23750,23700,115
|
|
20230608,094500,2138225950,23700,23650,23700,23650,216
|
|
20230608,094400,2133114800,23650,23600,23650,23600,343
|
|
20230608,094300,2125013900,23600,23650,23650,23600,409
|
|
20230608,094200,2115350500,23650,23600,23650,23600,1278
|
|
20230608,094100,2085188400,23600,23650,23700,23600,1843
|
|
20230608,094000,2041604900,23700,23700,23700,23650,1158
|
|
20230608,093900,2014161250,23700,23700,23700,23700,289
|
|
20230608,093800,2007311950,23700,23750,23750,23650,1572
|
|
20230608,093700,1970045400,23650,23650,23700,23650,370
|
|
20230608,093600,1961282050,23650,23650,23750,23650,698
|
|
20230608,093500,1944757800,23650,23650,23700,23650,480
|
|
20230608,093400,1933401450,23650,23600,23650,23600,654
|
|
20230608,093300,1917953350,23600,23600,23600,23550,1372
|
|
20230608,093200,1885599100,23600,23600,23600,23550,453
|
|
20230608,093100,1874920400,23600,23600,23600,23550,816
|
|
20230608,093000,1855665350,23550,23550,23550,23500,4189
|
|
20230608,092900,1757143650,23550,23550,23550,23500,2244
|
|
20230608,092800,1704314750,23550,23550,23600,23500,4732
|
|
20230608,092700,1592893850,23600,23650,23650,23550,17048
|
|
20230608,092600,1190092500,23700,23650,23700,23650,246
|
|
20230608,092500,1184274500,23700,23700,23700,23700,677
|
|
20230608,092400,1168229600,23650,23700,23700,23650,1732
|
|
20230608,092300,1127218800,23700,23650,23700,23650,1204
|
|
20230608,092200,1098721400,23700,23800,23800,23650,2813
|
|
20230608,092100,1032026550,23800,23750,23800,23750,795
|
|
20230608,092000,1013108850,23800,23750,23800,23700,1374
|
|
20230608,091900,980476450,23750,23700,23750,23700,280
|
|
20230608,091800,973827100,23700,23750,23750,23700,745
|
|
20230608,091700,956168300,23650,23700,23700,23650,937
|
|
20230608,091600,933962400,23700,23700,23750,23700,751
|
|
20230608,091500,916161950,23700,23700,23700,23700,1214
|
|
20230608,091400,887390150,23700,23700,23700,23650,3634
|
|
20230608,091300,801387400,23700,23700,23750,23650,1744
|
|
20230608,091200,760061650,23700,23700,23750,23700,3857
|
|
20230608,091100,668611400,23750,23750,23750,23700,2161
|
|
20230608,091000,617289700,23700,23800,23800,23700,3681
|
|
20230608,090900,529973200,23800,23800,23800,23750,994
|
|
20230608,090800,506330250,23800,23850,23850,23800,2956
|
|
20230608,090700,435941500,23900,23950,23950,23800,2599
|
|
20230608,090600,373911950,23950,23950,23950,23900,859
|
|
20230608,090500,353368450,23950,23950,23950,23900,772
|
|
20230608,090400,334902050,23950,23950,23950,23900,1024
|
|
20230608,090300,310418550,23900,23950,23950,23850,1266
|
|
20230608,090200,280155700,23950,23950,23950,23900,3637
|
|
20230608,090100,193165150,23950,24000,24050,23900,2265
|
|
20230608,090000,138879350,24050,24000,24250,24000,5737
|