749 lines
40 KiB
CSV
749 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230608,212600,27297117400,37450,37450,37450,37450,77367
|
|
20230608,212500,27297117400,37450,37450,37450,37450,0
|
|
20230608,212400,27297117400,37450,37450,37450,37450,0
|
|
20230608,212300,27297117400,37450,37450,37450,37450,0
|
|
20230608,212200,27297117400,37450,37450,37450,37450,0
|
|
20230608,212100,27297117400,37450,37450,37450,37450,0
|
|
20230608,212000,27297117400,37450,37450,37450,37450,0
|
|
20230608,211900,27297117400,37450,37450,37450,37450,0
|
|
20230608,211800,27297117400,37450,37450,37450,37450,0
|
|
20230608,211700,27297117400,37450,37450,37450,37450,0
|
|
20230608,211600,27297117400,37450,37450,37450,37450,0
|
|
20230608,211500,27297117400,37450,37450,37450,37450,0
|
|
20230608,211400,27297117400,37450,37450,37450,37450,0
|
|
20230608,211300,27297117400,37450,37450,37450,37450,0
|
|
20230608,211200,27297117400,37450,37450,37450,37450,0
|
|
20230608,211100,27297117400,37450,37450,37450,37450,0
|
|
20230608,211000,27297117400,37450,37450,37450,37450,0
|
|
20230608,210900,27297117400,37450,37450,37450,37450,0
|
|
20230608,210800,27297117400,37450,37450,37450,37450,0
|
|
20230608,210700,27297117400,37450,37450,37450,37450,0
|
|
20230608,210600,27297117400,37450,37450,37450,37450,0
|
|
20230608,210500,27297117400,37450,37450,37450,37450,0
|
|
20230608,210400,27297117400,37450,37450,37450,37450,0
|
|
20230608,210300,27297117400,37450,37450,37450,37450,0
|
|
20230608,210200,27297117400,37450,37450,37450,37450,0
|
|
20230608,210100,27297117400,37450,37450,37450,37450,0
|
|
20230608,210000,27297117400,37450,37450,37450,37450,0
|
|
20230608,205900,27297117400,37450,37450,37450,37450,0
|
|
20230608,205800,27297117400,37450,37450,37450,37450,0
|
|
20230608,205700,27297117400,37450,37450,37450,37450,0
|
|
20230608,205600,27297117400,37450,37450,37450,37450,77367
|
|
20230608,205500,27297117400,37450,37450,37450,37450,0
|
|
20230608,205400,27297117400,37450,37450,37450,37450,0
|
|
20230608,205300,27297117400,37450,37450,37450,37450,0
|
|
20230608,205200,27297117400,37450,37450,37450,37450,0
|
|
20230608,205100,27297117400,37450,37450,37450,37450,0
|
|
20230608,205000,27297117400,37450,37450,37450,37450,0
|
|
20230608,204900,27297117400,37450,37450,37450,37450,0
|
|
20230608,204800,27297117400,37450,37450,37450,37450,0
|
|
20230608,204700,27297117400,37450,37450,37450,37450,0
|
|
20230608,204600,27297117400,37450,37450,37450,37450,0
|
|
20230608,204500,27297117400,37450,37450,37450,37450,0
|
|
20230608,204400,27297117400,37450,37450,37450,37450,0
|
|
20230608,204300,27297117400,37450,37450,37450,37450,0
|
|
20230608,204200,27297117400,37450,37450,37450,37450,0
|
|
20230608,204100,27297117400,37450,37450,37450,37450,0
|
|
20230608,204000,27297117400,37450,37450,37450,37450,0
|
|
20230608,203900,27297117400,37450,37450,37450,37450,0
|
|
20230608,203800,27297117400,37450,37450,37450,37450,0
|
|
20230608,203700,27297117400,37450,37450,37450,37450,0
|
|
20230608,203600,27297117400,37450,37450,37450,37450,0
|
|
20230608,203500,27297117400,37450,37450,37450,37450,0
|
|
20230608,203400,27297117400,37450,37450,37450,37450,0
|
|
20230608,203300,27297117400,37450,37450,37450,37450,0
|
|
20230608,203200,27297117400,37450,37450,37450,37450,0
|
|
20230608,203100,27297117400,37450,37450,37450,37450,0
|
|
20230608,203000,27297117400,37450,37450,37450,37450,0
|
|
20230608,202900,27297117400,37450,37450,37450,37450,0
|
|
20230608,202800,27297117400,37450,37450,37450,37450,0
|
|
20230608,202700,27297117400,37450,37450,37450,37450,0
|
|
20230608,202600,27297117400,37450,37450,37450,37450,77367
|
|
20230608,202500,27297117400,37450,37450,37450,37450,0
|
|
20230608,202400,27297117400,37450,37450,37450,37450,0
|
|
20230608,202300,27297117400,37450,37450,37450,37450,0
|
|
20230608,202200,27297117400,37450,37450,37450,37450,0
|
|
20230608,202100,27297117400,37450,37450,37450,37450,0
|
|
20230608,202000,27297117400,37450,37450,37450,37450,0
|
|
20230608,201900,27297117400,37450,37450,37450,37450,0
|
|
20230608,201800,27297117400,37450,37450,37450,37450,0
|
|
20230608,201700,27297117400,37450,37450,37450,37450,0
|
|
20230608,201600,27297117400,37450,37450,37450,37450,0
|
|
20230608,201500,27297117400,37450,37450,37450,37450,0
|
|
20230608,201400,27297117400,37450,37450,37450,37450,0
|
|
20230608,201300,27297117400,37450,37450,37450,37450,0
|
|
20230608,201200,27297117400,37450,37450,37450,37450,0
|
|
20230608,201100,27297117400,37450,37450,37450,37450,0
|
|
20230608,201000,27297117400,37450,37450,37450,37450,0
|
|
20230608,200900,27297117400,37450,37450,37450,37450,0
|
|
20230608,200800,27297117400,37450,37450,37450,37450,0
|
|
20230608,200700,27297117400,37450,37450,37450,37450,0
|
|
20230608,200600,27297117400,37450,37450,37450,37450,0
|
|
20230608,200500,27297117400,37450,37450,37450,37450,0
|
|
20230608,200400,27297117400,37450,37450,37450,37450,0
|
|
20230608,200300,27297117400,37450,37450,37450,37450,0
|
|
20230608,200200,27297117400,37450,37450,37450,37450,0
|
|
20230608,200100,27297117400,37450,37450,37450,37450,0
|
|
20230608,200000,27297117400,37450,37450,37450,37450,0
|
|
20230608,195900,27297117400,37450,37450,37450,37450,0
|
|
20230608,195800,27297117400,37450,37450,37450,37450,0
|
|
20230608,195700,27297117400,37450,37450,37450,37450,0
|
|
20230608,195600,27297117400,37450,37450,37450,37450,77367
|
|
20230608,195500,27297117400,37450,37450,37450,37450,0
|
|
20230608,195400,27297117400,37450,37450,37450,37450,0
|
|
20230608,195300,27297117400,37450,37450,37450,37450,0
|
|
20230608,195200,27297117400,37450,37450,37450,37450,0
|
|
20230608,195100,27297117400,37450,37450,37450,37450,0
|
|
20230608,195000,27297117400,37450,37450,37450,37450,0
|
|
20230608,194900,27297117400,37450,37450,37450,37450,0
|
|
20230608,194800,27297117400,37450,37450,37450,37450,0
|
|
20230608,194700,27297117400,37450,37450,37450,37450,0
|
|
20230608,194600,27297117400,37450,37450,37450,37450,0
|
|
20230608,194500,27297117400,37450,37450,37450,37450,0
|
|
20230608,194400,27297117400,37450,37450,37450,37450,0
|
|
20230608,194300,27297117400,37450,37450,37450,37450,0
|
|
20230608,194200,27297117400,37450,37450,37450,37450,0
|
|
20230608,194100,27297117400,37450,37450,37450,37450,0
|
|
20230608,194000,27297117400,37450,37450,37450,37450,0
|
|
20230608,193900,27297117400,37450,37450,37450,37450,0
|
|
20230608,193800,27297117400,37450,37450,37450,37450,0
|
|
20230608,193700,27297117400,37450,37450,37450,37450,0
|
|
20230608,193600,27297117400,37450,37450,37450,37450,0
|
|
20230608,193500,27297117400,37450,37450,37450,37450,0
|
|
20230608,193400,27297117400,37450,37450,37450,37450,0
|
|
20230608,193300,27297117400,37450,37450,37450,37450,0
|
|
20230608,193200,27297117400,37450,37450,37450,37450,0
|
|
20230608,193100,27297117400,37450,37450,37450,37450,0
|
|
20230608,193000,27297117400,37450,37450,37450,37450,0
|
|
20230608,192900,27297117400,37450,37450,37450,37450,0
|
|
20230608,192800,27297117400,37450,37450,37450,37450,0
|
|
20230608,192700,27297117400,37450,37450,37450,37450,0
|
|
20230608,192600,27297117400,37450,37450,37450,37450,77367
|
|
20230608,192500,27297117400,37450,37450,37450,37450,0
|
|
20230608,192400,27297117400,37450,37450,37450,37450,0
|
|
20230608,192300,27297117400,37450,37450,37450,37450,0
|
|
20230608,192200,27297117400,37450,37450,37450,37450,0
|
|
20230608,192100,27297117400,37450,37450,37450,37450,0
|
|
20230608,192000,27297117400,37450,37450,37450,37450,0
|
|
20230608,191900,27297117400,37450,37450,37450,37450,0
|
|
20230608,191800,27297117400,37450,37450,37450,37450,0
|
|
20230608,191700,27297117400,37450,37450,37450,37450,0
|
|
20230608,191600,27297117400,37450,37450,37450,37450,0
|
|
20230608,191500,27297117400,37450,37450,37450,37450,0
|
|
20230608,191400,27297117400,37450,37450,37450,37450,0
|
|
20230608,191300,27297117400,37450,37450,37450,37450,0
|
|
20230608,191200,27297117400,37450,37450,37450,37450,0
|
|
20230608,191100,27297117400,37450,37450,37450,37450,0
|
|
20230608,191000,27297117400,37450,37450,37450,37450,0
|
|
20230608,190900,27297117400,37450,37450,37450,37450,0
|
|
20230608,190800,27297117400,37450,37450,37450,37450,0
|
|
20230608,190700,27297117400,37450,37450,37450,37450,0
|
|
20230608,190600,27297117400,37450,37450,37450,37450,0
|
|
20230608,190500,27297117400,37450,37450,37450,37450,0
|
|
20230608,190400,27297117400,37450,37450,37450,37450,0
|
|
20230608,190300,27297117400,37450,37450,37450,37450,0
|
|
20230608,190200,27297117400,37450,37450,37450,37450,0
|
|
20230608,190100,27297117400,37450,37450,37450,37450,0
|
|
20230608,190000,27297117400,37450,37450,37450,37450,0
|
|
20230608,185900,27297117400,37450,37450,37450,37450,0
|
|
20230608,185800,27297117400,37450,37450,37450,37450,0
|
|
20230608,185700,27297117400,37450,37450,37450,37450,0
|
|
20230608,185600,27297117400,37450,37450,37450,37450,77367
|
|
20230608,185500,27297117400,37450,37450,37450,37450,0
|
|
20230608,185400,27297117400,37450,37450,37450,37450,0
|
|
20230608,185300,27297117400,37450,37450,37450,37450,0
|
|
20230608,185200,27297117400,37450,37450,37450,37450,0
|
|
20230608,185100,27297117400,37450,37450,37450,37450,0
|
|
20230608,185000,27297117400,37450,37450,37450,37450,0
|
|
20230608,184900,27297117400,37450,37450,37450,37450,0
|
|
20230608,184800,27297117400,37450,37450,37450,37450,0
|
|
20230608,184700,27297117400,37450,37450,37450,37450,0
|
|
20230608,184600,27297117400,37450,37450,37450,37450,0
|
|
20230608,184500,27297117400,37450,37450,37450,37450,0
|
|
20230608,184400,27297117400,37450,37450,37450,37450,0
|
|
20230608,184300,27297117400,37450,37450,37450,37450,0
|
|
20230608,184200,27297117400,37450,37450,37450,37450,0
|
|
20230608,184100,27297117400,37450,37450,37450,37450,0
|
|
20230608,184000,27297117400,37450,37450,37450,37450,0
|
|
20230608,183900,27297117400,37450,37450,37450,37450,0
|
|
20230608,183800,27297117400,37450,37450,37450,37450,0
|
|
20230608,183700,27297117400,37450,37450,37450,37450,0
|
|
20230608,183600,27297117400,37450,37450,37450,37450,0
|
|
20230608,183500,27297117400,37450,37450,37450,37450,0
|
|
20230608,183400,27297117400,37450,37450,37450,37450,0
|
|
20230608,183300,27297117400,37450,37450,37450,37450,0
|
|
20230608,183200,27297117400,37450,37450,37450,37450,0
|
|
20230608,183100,27297117400,37450,37450,37450,37450,0
|
|
20230608,183000,27297117400,37450,37450,37450,37450,0
|
|
20230608,182900,27297117400,37450,37450,37450,37450,0
|
|
20230608,182800,27297117400,37450,37450,37450,37450,0
|
|
20230608,182700,27297117400,37450,37450,37450,37450,0
|
|
20230608,182600,27297117400,37450,37450,37450,37450,77367
|
|
20230608,182500,27297117400,37450,37450,37450,37450,0
|
|
20230608,182400,27297117400,37450,37450,37450,37450,0
|
|
20230608,182300,27297117400,37450,37450,37450,37450,0
|
|
20230608,182200,27297117400,37450,37450,37450,37450,0
|
|
20230608,182100,27297117400,37450,37450,37450,37450,0
|
|
20230608,182000,27297117400,37450,37450,37450,37450,0
|
|
20230608,181900,27297117400,37450,37450,37450,37450,0
|
|
20230608,181800,27297117400,37450,37450,37450,37450,0
|
|
20230608,181700,27297117400,37450,37450,37450,37450,0
|
|
20230608,181600,27297117400,37450,37450,37450,37450,0
|
|
20230608,181500,27297117400,37450,37450,37450,37450,0
|
|
20230608,181400,27297117400,37450,37450,37450,37450,0
|
|
20230608,181300,27297117400,37450,37450,37450,37450,0
|
|
20230608,181200,27297117400,37450,37450,37450,37450,0
|
|
20230608,181100,27297117400,37450,37450,37450,37450,0
|
|
20230608,181000,27297117400,37450,37450,37450,37450,0
|
|
20230608,180900,27297117400,37450,37450,37450,37450,0
|
|
20230608,180800,27297117400,37450,37450,37450,37450,0
|
|
20230608,180700,27297117400,37450,37450,37450,37450,0
|
|
20230608,180600,27297117400,37450,37450,37450,37450,0
|
|
20230608,180500,27297117400,37450,37450,37450,37450,0
|
|
20230608,180400,27297117400,37450,37450,37450,37450,0
|
|
20230608,180300,27297117400,37450,37450,37450,37450,0
|
|
20230608,180200,27297117400,37450,37450,37450,37450,0
|
|
20230608,180100,27297117400,37450,37450,37450,37450,0
|
|
20230608,180000,27297117400,37450,37450,37450,37450,0
|
|
20230608,175900,27297117400,37450,37450,37450,37450,0
|
|
20230608,175800,27297117400,37450,37450,37450,37450,0
|
|
20230608,175700,27297117400,37450,37450,37450,37450,0
|
|
20230608,175600,27297117400,37450,37450,37450,37450,77367
|
|
20230608,175500,27297117400,37450,37450,37450,37450,0
|
|
20230608,175400,27297117400,37450,37450,37450,37450,0
|
|
20230608,175300,27297117400,37450,37450,37450,37450,0
|
|
20230608,175200,27297117400,37450,37450,37450,37450,0
|
|
20230608,175100,27297117400,37450,37450,37450,37450,0
|
|
20230608,175000,27297117400,37450,37450,37450,37450,0
|
|
20230608,174900,27297117400,37450,37450,37450,37450,0
|
|
20230608,174800,27297117400,37450,37450,37450,37450,0
|
|
20230608,174700,27297117400,37450,37450,37450,37450,0
|
|
20230608,174600,27297117400,37450,37450,37450,37450,0
|
|
20230608,174500,27297117400,37450,37450,37450,37450,0
|
|
20230608,174400,27297117400,37450,37450,37450,37450,0
|
|
20230608,174300,27297117400,37450,37450,37450,37450,0
|
|
20230608,174200,27297117400,37450,37450,37450,37450,0
|
|
20230608,174100,27297117400,37450,37450,37450,37450,0
|
|
20230608,174000,27297117400,37450,37450,37450,37450,0
|
|
20230608,173900,27297117400,37450,37450,37450,37450,0
|
|
20230608,173800,27297117400,37450,37450,37450,37450,0
|
|
20230608,173700,27297117400,37450,37450,37450,37450,0
|
|
20230608,173600,27297117400,37450,37450,37450,37450,0
|
|
20230608,173500,27297117400,37450,37450,37450,37450,0
|
|
20230608,173400,27297117400,37450,37450,37450,37450,0
|
|
20230608,173300,27297117400,37450,37450,37450,37450,0
|
|
20230608,173200,27297117400,37450,37450,37450,37450,0
|
|
20230608,173100,27297117400,37450,37450,37450,37450,0
|
|
20230608,173000,27297117400,37450,37450,37450,37450,0
|
|
20230608,172900,27297117400,37450,37450,37450,37450,0
|
|
20230608,172800,27297117400,37450,37450,37450,37450,0
|
|
20230608,172700,27297117400,37450,37450,37450,37450,0
|
|
20230608,172600,27297117400,37450,37450,37450,37450,77367
|
|
20230608,172500,27297117400,37450,37450,37450,37450,0
|
|
20230608,172400,27297117400,37450,37450,37450,37450,0
|
|
20230608,172300,27297117400,37450,37450,37450,37450,0
|
|
20230608,172200,27297117400,37450,37450,37450,37450,0
|
|
20230608,172100,27297117400,37450,37450,37450,37450,0
|
|
20230608,172000,27297117400,37450,37450,37450,37450,0
|
|
20230608,171900,27297117400,37450,37450,37450,37450,0
|
|
20230608,171800,27297117400,37450,37450,37450,37450,0
|
|
20230608,171700,27297117400,37450,37450,37450,37450,0
|
|
20230608,171600,27297117400,37450,37450,37450,37450,0
|
|
20230608,171500,27297117400,37450,37450,37450,37450,0
|
|
20230608,171400,27297117400,37450,37450,37450,37450,0
|
|
20230608,171300,27297117400,37450,37450,37450,37450,0
|
|
20230608,171200,27297117400,37450,37450,37450,37450,0
|
|
20230608,171100,27297117400,37450,37450,37450,37450,0
|
|
20230608,171000,27297117400,37450,37450,37450,37450,0
|
|
20230608,170900,27297117400,37450,37450,37450,37450,0
|
|
20230608,170800,27297117400,37450,37450,37450,37450,0
|
|
20230608,170700,27297117400,37450,37450,37450,37450,0
|
|
20230608,170600,27297117400,37450,37450,37450,37450,0
|
|
20230608,170500,27297117400,37450,37450,37450,37450,0
|
|
20230608,170400,27297117400,37450,37450,37450,37450,0
|
|
20230608,170300,27297117400,37450,37450,37450,37450,0
|
|
20230608,170200,27297117400,37450,37450,37450,37450,0
|
|
20230608,170100,27297117400,37450,37450,37450,37450,0
|
|
20230608,170000,27297117400,37450,37450,37450,37450,0
|
|
20230608,165900,27297117400,37450,37450,37450,37450,0
|
|
20230608,165800,27297117400,37450,37450,37450,37450,0
|
|
20230608,165700,27297117400,37450,37450,37450,37450,0
|
|
20230608,165600,27297117400,37450,37450,37450,37450,77367
|
|
20230608,165500,27297117400,37450,37450,37450,37450,0
|
|
20230608,165400,27297117400,37450,37450,37450,37450,0
|
|
20230608,165300,27297117400,37450,37450,37450,37450,0
|
|
20230608,165200,27297117400,37450,37450,37450,37450,0
|
|
20230608,165100,27297117400,37450,37450,37450,37450,0
|
|
20230608,165000,27297117400,37450,37450,37450,37450,0
|
|
20230608,164900,27297117400,37450,37450,37450,37450,0
|
|
20230608,164800,27297117400,37450,37450,37450,37450,0
|
|
20230608,164700,27297117400,37450,37450,37450,37450,0
|
|
20230608,164600,27297117400,37450,37450,37450,37450,0
|
|
20230608,164500,27297117400,37450,37450,37450,37450,0
|
|
20230608,164400,27297117400,37450,37450,37450,37450,0
|
|
20230608,164300,27297117400,37450,37450,37450,37450,0
|
|
20230608,164200,27297117400,37450,37450,37450,37450,0
|
|
20230608,164100,27297117400,37450,37450,37450,37450,0
|
|
20230608,164000,27297117400,37450,37450,37450,37450,0
|
|
20230608,163900,27297117400,37450,37450,37450,37450,0
|
|
20230608,163800,27297117400,37450,37450,37450,37450,0
|
|
20230608,163700,27297117400,37450,37450,37450,37450,0
|
|
20230608,163600,27297117400,37450,37450,37450,37450,0
|
|
20230608,163500,27297117400,37450,37450,37450,37450,0
|
|
20230608,163400,27297117400,37450,37450,37450,37450,0
|
|
20230608,163300,27297117400,37450,37450,37450,37450,0
|
|
20230608,163200,27297117400,37450,37450,37450,37450,0
|
|
20230608,163100,27297117400,37450,37450,37450,37450,0
|
|
20230608,163000,27297117400,37450,37450,37450,37450,0
|
|
20230608,162900,27297117400,37450,37450,37450,37450,0
|
|
20230608,162800,27297117400,37450,37450,37450,37450,0
|
|
20230608,162700,27297117400,37450,37450,37450,37450,0
|
|
20230608,162600,27297117400,37450,37450,37450,37450,77367
|
|
20230608,162500,27297117400,37450,37450,37450,37450,0
|
|
20230608,162400,27297117400,37450,37450,37450,37450,0
|
|
20230608,162300,27297117400,37450,37450,37450,37450,0
|
|
20230608,162200,27297117400,37450,37450,37450,37450,0
|
|
20230608,162100,27297117400,37450,37450,37450,37450,0
|
|
20230608,162000,27297117400,37450,37450,37450,37450,0
|
|
20230608,161900,27297117400,37450,37450,37450,37450,0
|
|
20230608,161800,27297117400,37450,37450,37450,37450,0
|
|
20230608,161700,27297117400,37450,37450,37450,37450,0
|
|
20230608,161600,27297117400,37450,37450,37450,37450,0
|
|
20230608,161500,27297117400,37450,37450,37450,37450,0
|
|
20230608,161400,27297117400,37450,37450,37450,37450,0
|
|
20230608,161300,27297117400,37450,37450,37450,37450,0
|
|
20230608,161200,27297117400,37450,37450,37450,37450,0
|
|
20230608,161100,27297117400,37450,37450,37450,37450,0
|
|
20230608,161000,27297117400,37450,37450,37450,37450,0
|
|
20230608,160900,27297117400,37450,37450,37450,37450,0
|
|
20230608,160800,27297117400,37450,37450,37450,37450,0
|
|
20230608,160700,27297117400,37450,37450,37450,37450,0
|
|
20230608,160600,27297117400,37450,37450,37450,37450,0
|
|
20230608,160500,27297117400,37450,37450,37450,37450,0
|
|
20230608,160400,27297117400,37450,37450,37450,37450,0
|
|
20230608,160300,27297117400,37450,37450,37450,37450,0
|
|
20230608,160200,27297117400,37450,37450,37450,37450,0
|
|
20230608,160100,27297117400,37450,37450,37450,37450,0
|
|
20230608,160000,27297117400,37450,37450,37450,37450,0
|
|
20230608,155900,27297117400,37450,37450,37450,37450,0
|
|
20230608,155800,27297117400,37450,37450,37450,37450,0
|
|
20230608,155700,27297117400,37450,37450,37450,37450,0
|
|
20230608,155600,27297117400,37450,37450,37450,37450,77367
|
|
20230608,155500,27297117400,37450,37450,37450,37450,0
|
|
20230608,155400,27297117400,37450,37450,37450,37450,0
|
|
20230608,155300,27297117400,37450,37450,37450,37450,0
|
|
20230608,155200,27297117400,37450,37450,37450,37450,0
|
|
20230608,155100,27297117400,37450,37450,37450,37450,0
|
|
20230608,155000,27297117400,37450,37450,37450,37450,0
|
|
20230608,154900,27297117400,37450,37450,37450,37450,0
|
|
20230608,154800,27297117400,37450,37450,37450,37450,0
|
|
20230608,154700,27297117400,37450,37450,37450,37450,0
|
|
20230608,154600,27297117400,37450,37450,37450,37450,0
|
|
20230608,154500,27297117400,37450,37450,37450,37450,0
|
|
20230608,154400,27297117400,37450,37450,37450,37450,0
|
|
20230608,154300,27297117400,37450,37450,37450,37450,0
|
|
20230608,154200,27297117400,37450,37450,37450,37450,0
|
|
20230608,154100,27297117400,37450,37450,37450,37450,0
|
|
20230608,154000,27297117400,37450,37450,37450,37450,0
|
|
20230608,153900,27297117400,37450,37450,37450,37450,0
|
|
20230608,153800,27297117400,37450,37450,37450,37450,0
|
|
20230608,153700,27297117400,37450,37450,37450,37450,0
|
|
20230608,153600,27297117400,37450,37450,37450,37450,0
|
|
20230608,153500,27297117400,37450,37450,37450,37450,0
|
|
20230608,153400,27297117400,37450,37450,37450,37450,0
|
|
20230608,153300,27297117400,37450,37450,37450,37450,0
|
|
20230608,153200,27297117400,37450,37450,37450,37450,0
|
|
20230608,153100,27297117400,37450,37450,37450,37450,0
|
|
20230608,153000,27297117400,37450,37450,37450,37450,77367
|
|
20230608,152900,24399723250,37350,37350,37350,37350,0
|
|
20230608,152800,24399723250,37350,37350,37350,37350,0
|
|
20230608,152700,24399723250,37350,37350,37350,37350,0
|
|
20230608,152600,24399723250,37350,37350,37350,37350,0
|
|
20230608,152500,24399723250,37350,37350,37350,37350,0
|
|
20230608,152400,24399723250,37350,37350,37350,37350,0
|
|
20230608,152300,24399723250,37350,37350,37350,37350,0
|
|
20230608,152200,24399723250,37350,37350,37350,37350,0
|
|
20230608,152100,24399723250,37350,37350,37350,37350,0
|
|
20230608,152000,24399723250,37350,37350,37350,37350,0
|
|
20230608,151900,24399723250,37350,37400,37400,37300,3448
|
|
20230608,151800,24270976300,37400,37350,37400,37300,4874
|
|
20230608,151700,24088912250,37400,37350,37400,37300,6637
|
|
20230608,151600,23841029050,37400,37450,37500,37350,6983
|
|
20230608,151500,23579615500,37500,37550,37550,37500,7608
|
|
20230608,151400,23294283950,37500,37600,37600,37500,6435
|
|
20230608,151300,23052704000,37600,37650,37700,37550,3258
|
|
20230608,151200,22930129150,37700,37650,37700,37650,1147
|
|
20230608,151100,22886926250,37700,37600,37700,37600,3320
|
|
20230608,151000,22761952000,37650,37550,37650,37550,2921
|
|
20230608,150900,22652081700,37550,37600,37600,37550,1336
|
|
20230608,150800,22601849150,37600,37550,37600,37500,805
|
|
20230608,150700,22571608950,37550,37550,37550,37500,2062
|
|
20230608,150600,22494181800,37500,37550,37550,37500,345
|
|
20230608,150500,22481228050,37550,37550,37600,37500,972
|
|
20230608,150400,22444733850,37500,37550,37600,37450,2045
|
|
20230608,150300,22368012800,37600,37600,37600,37500,659
|
|
20230608,150200,22343258100,37550,37600,37600,37500,846
|
|
20230608,150100,22311487150,37550,37550,37600,37550,603
|
|
20230608,150000,22288838800,37550,37550,37550,37500,4049
|
|
20230608,145900,22136834050,37600,37600,37600,37550,1231
|
|
20230608,145800,22090560550,37600,37600,37600,37550,269
|
|
20230608,145700,22080447500,37600,37500,37600,37500,1645
|
|
20230608,145600,22018655300,37550,37550,37550,37500,814
|
|
20230608,145500,21988095000,37550,37500,37550,37500,541
|
|
20230608,145400,21967787250,37550,37500,37550,37500,1701
|
|
20230608,145300,21903920100,37550,37550,37550,37500,433
|
|
20230608,145200,21887679600,37550,37550,37550,37500,619
|
|
20230608,145100,21864441100,37550,37500,37550,37500,1902
|
|
20230608,145000,21793050250,37500,37500,37550,37500,255
|
|
20230608,144900,21783480500,37500,37500,37550,37500,658
|
|
20230608,144800,21758800000,37500,37500,37550,37500,689
|
|
20230608,144700,21732961700,37550,37500,37550,37500,4040
|
|
20230608,144600,21581451550,37450,37450,37500,37450,525
|
|
20230608,144500,21561774400,37450,37450,37500,37450,355
|
|
20230608,144400,21548471950,37500,37500,37500,37450,276
|
|
20230608,144300,21538132550,37450,37450,37500,37400,852
|
|
20230608,144200,21506228100,37450,37500,37500,37450,2416
|
|
20230608,144100,21415747000,37500,37400,37500,37400,1204
|
|
20230608,144000,21370662350,37400,37400,37450,37350,2126
|
|
20230608,143900,21291148450,37400,37400,37450,37400,484
|
|
20230608,143800,21273046000,37400,37400,37450,37400,1010
|
|
20230608,143700,21235249200,37450,37450,37450,37400,498
|
|
20230608,143600,21216613600,37400,37450,37450,37400,148
|
|
20230608,143500,21211075350,37450,37400,37450,37400,47
|
|
20230608,143400,21209316850,37400,37400,37450,37400,1182
|
|
20230608,143300,21165109350,37400,37450,37450,37400,271
|
|
20230608,143200,21154962150,37450,37450,37450,37400,1124
|
|
20230608,143100,21112870600,37450,37450,37500,37450,300
|
|
20230608,143000,21101629200,37500,37500,37500,37450,1045
|
|
20230608,142900,21062454250,37500,37500,37550,37500,435
|
|
20230608,142800,21046136850,37500,37550,37600,37500,6568
|
|
20230608,142700,20799513850,37500,37500,37550,37500,390
|
|
20230608,142600,20784883650,37500,37450,37550,37450,1477
|
|
20230608,142500,20729496600,37450,37450,37500,37450,543
|
|
20230608,142400,20709146250,37450,37450,37500,37450,92
|
|
20230608,142300,20705697150,37450,37500,37500,37450,1007
|
|
20230608,142200,20667979250,37500,37400,37500,37400,1113
|
|
20230608,142100,20626298500,37450,37450,37500,37400,807
|
|
20230608,142000,20596095450,37450,37550,37550,37450,305
|
|
20230608,141900,20584662250,37550,37500,37550,37450,8086
|
|
20230608,141800,20281276400,37500,37400,37500,37400,6046
|
|
20230608,141700,20054648750,37400,37450,37450,37400,521
|
|
20230608,141600,20035152800,37400,37300,37400,37300,2652
|
|
20230608,141500,19936029300,37350,37300,37350,37300,603
|
|
20230608,141400,19913522300,37350,37300,37350,37300,172
|
|
20230608,141300,19907105650,37300,37350,37350,37300,2299
|
|
20230608,141200,19821289200,37300,37300,37350,37300,1535
|
|
20230608,141100,19764026700,37300,37300,37350,37300,318
|
|
20230608,141000,19752155700,37300,37300,37350,37300,124
|
|
20230608,140900,19747529750,37300,37250,37300,37250,1965
|
|
20230608,140800,19674243750,37250,37250,37250,37250,216
|
|
20230608,140700,19666197750,37250,37250,37350,37250,569
|
|
20230608,140600,19644980150,37250,37250,37300,37250,802
|
|
20230608,140500,19615096800,37250,37250,37300,37250,343
|
|
20230608,140400,19602314550,37250,37250,37300,37250,615
|
|
20230608,140300,19579390200,37200,37200,37250,37200,648
|
|
20230608,140200,19555267250,37200,37200,37250,37200,408
|
|
20230608,140100,19540084950,37200,37200,37250,37200,215
|
|
20230608,140000,19532086150,37200,37200,37200,37150,660
|
|
20230608,135900,19507548100,37150,37150,37200,37150,423
|
|
20230608,135800,19491814300,37200,37150,37200,37150,26
|
|
20230608,135700,19490847300,37150,37200,37250,37150,6502
|
|
20230608,135600,19248970700,37250,37200,37250,37200,358
|
|
20230608,135500,19235647650,37250,37250,37250,37200,772
|
|
20230608,135400,19206905700,37250,37250,37250,37200,373
|
|
20230608,135300,19193011550,37250,37200,37250,37200,745
|
|
20230608,135200,19165273850,37250,37250,37250,37200,921
|
|
20230608,135100,19130980100,37200,37200,37250,37200,1733
|
|
20230608,135000,19066485000,37250,37300,37300,37250,2268
|
|
20230608,134900,18982000800,37300,37250,37300,37250,926
|
|
20230608,134800,18947487000,37250,37250,37300,37250,138
|
|
20230608,134700,18942344700,37300,37300,37350,37250,1335
|
|
20230608,134600,18892553800,37300,37300,37300,37300,401
|
|
20230608,134500,18877596500,37350,37300,37350,37300,712
|
|
20230608,134400,18851017250,37350,37350,37350,37300,170
|
|
20230608,134300,18844672600,37350,37350,37350,37300,295
|
|
20230608,134200,18833663400,37300,37350,37350,37300,294
|
|
20230608,134100,18822687400,37350,37350,37400,37350,711
|
|
20230608,134000,18796121000,37350,37400,37400,37350,1113
|
|
20230608,133900,18754548350,37400,37400,37400,37350,433
|
|
20230608,133800,18738371650,37350,37350,37400,37350,527
|
|
20230608,133700,18718674000,37350,37350,37400,37350,1858
|
|
20230608,133600,18649259700,37350,37300,37350,37300,450
|
|
20230608,133500,18632465350,37300,37300,37350,37300,757
|
|
20230608,133400,18604211750,37300,37250,37350,37250,282
|
|
20230608,133300,18593695250,37350,37250,37350,37250,1328
|
|
20230608,133200,18544214600,37250,37250,37300,37250,862
|
|
20230608,133100,18512104550,37250,37300,37300,37250,4562
|
|
20230608,133000,18342139650,37300,37250,37300,37250,218
|
|
20230608,132900,18334015050,37300,37300,37350,37250,402
|
|
20230608,132800,18319025200,37350,37300,37350,37250,318
|
|
20230608,132700,18307168800,37300,37350,37350,37300,1250
|
|
20230608,132600,18260528500,37350,37300,37350,37300,569
|
|
20230608,132500,18239293600,37350,37400,37400,37300,428
|
|
20230608,132400,18223312450,37400,37400,37400,37350,729
|
|
20230608,132300,18196051600,37400,37250,37400,37250,1900
|
|
20230608,132200,18125195650,37250,37300,37300,37250,36
|
|
20230608,132100,18123853900,37300,37250,37300,37250,390
|
|
20230608,132000,18109323900,37250,37350,37350,37250,733
|
|
20230608,131900,18081981850,37350,37350,37400,37350,917
|
|
20230608,131800,18047731400,37350,37300,37400,37300,1026
|
|
20230608,131700,18009421800,37350,37300,37350,37300,1056
|
|
20230608,131600,17970032800,37300,37300,37350,37250,1978
|
|
20230608,131500,17896303300,37300,37300,37350,37300,2397
|
|
20230608,131400,17806894250,37300,37350,37400,37300,1738
|
|
20230608,131300,17741984600,37350,37400,37400,37350,479
|
|
20230608,131200,17724080500,37350,37350,37400,37350,662
|
|
20230608,131100,17699350500,37350,37350,37400,37350,101
|
|
20230608,131000,17695577650,37350,37400,37450,37350,1684
|
|
20230608,130900,17632598750,37400,37400,37450,37400,533
|
|
20230608,130800,17612654150,37400,37400,37500,37400,458
|
|
20230608,130700,17595520900,37450,37500,37500,37450,6118
|
|
20230608,130600,17366283150,37500,37500,37550,37500,324
|
|
20230608,130500,17354132300,37550,37500,37550,37450,2228
|
|
20230608,130400,17270654450,37500,37450,37500,37450,614
|
|
20230608,130300,17247642750,37450,37450,37500,37450,728
|
|
20230608,130200,17220374450,37450,37450,37500,37450,501
|
|
20230608,130100,17201604000,37450,37500,37500,37450,188
|
|
20230608,130000,17194558400,37500,37550,37550,37500,500
|
|
20230608,125900,17175806000,37500,37500,37500,37450,753
|
|
20230608,125800,17147568600,37450,37500,37500,37450,459
|
|
20230608,125700,17130364050,37450,37450,37500,37450,445
|
|
20230608,125600,17113694450,37500,37500,37500,37450,333
|
|
20230608,125500,17101217400,37500,37450,37500,37450,155
|
|
20230608,125400,17095404950,37450,37500,37500,37450,191
|
|
20230608,125300,17088245900,37500,37500,37500,37500,242
|
|
20230608,125200,17079170900,37450,37500,37500,37450,464
|
|
20230608,125100,17061779400,37500,37500,37500,37500,156
|
|
20230608,125000,17055929400,37500,37450,37550,37450,465
|
|
20230608,124900,17038497500,37500,37500,37550,37500,375
|
|
20230608,124800,17024427000,37500,37500,37550,37450,612
|
|
20230608,124700,17001464200,37550,37500,37550,37500,800
|
|
20230608,124600,16971463100,37500,37450,37500,37450,209
|
|
20230608,124500,16963631650,37500,37450,37500,37450,604
|
|
20230608,124400,16940993400,37450,37450,37500,37450,356
|
|
20230608,124300,16927655450,37500,37450,37500,37450,102
|
|
20230608,124200,16923835250,37450,37450,37450,37450,348
|
|
20230608,124100,16910802650,37450,37500,37500,37450,80
|
|
20230608,124000,16907806250,37450,37450,37450,37400,921
|
|
20230608,123900,16873337700,37450,37450,37450,37450,769
|
|
20230608,123800,16844538650,37450,37500,37500,37450,589
|
|
20230608,123700,16822471000,37450,37500,37500,37450,161
|
|
20230608,123600,16816439300,37500,37500,37500,37450,889
|
|
20230608,123500,16783106950,37500,37500,37550,37500,105
|
|
20230608,123400,16779169100,37500,37500,37550,37500,713
|
|
20230608,123300,16752422750,37500,37550,37550,37500,88
|
|
20230608,123200,16749122000,37500,37500,37500,37500,379
|
|
20230608,123100,16734909500,37550,37450,37550,37450,1116
|
|
20230608,123000,16693077300,37500,37500,37500,37450,279
|
|
20230608,122900,16682619800,37500,37500,37550,37500,997
|
|
20230608,122800,16645213950,37550,37500,37550,37500,228
|
|
20230608,122700,16636662350,37500,37600,37600,37450,2709
|
|
20230608,122600,16535013400,37600,37650,37650,37600,1764
|
|
20230608,122500,16468668400,37600,37650,37650,37600,235
|
|
20230608,122400,16459822650,37600,37600,37600,37550,1765
|
|
20230608,122300,16393471950,37600,37600,37600,37550,345
|
|
20230608,122200,16380503300,37550,37600,37650,37550,344
|
|
20230608,122100,16367571250,37600,37600,37650,37600,472
|
|
20230608,122000,16349824000,37650,37600,37650,37600,381
|
|
20230608,121900,16335496800,37600,37600,37650,37550,1144
|
|
20230608,121800,16292482100,37600,37650,37650,37600,791
|
|
20230608,121700,16262738650,37650,37600,37650,37600,592
|
|
20230608,121600,16240455950,37600,37600,37600,37550,2262
|
|
20230608,121500,16155406050,37600,37550,37600,37550,130
|
|
20230608,121400,16150523650,37550,37600,37650,37550,1399
|
|
20230608,121300,16097916300,37600,37600,37600,37550,1623
|
|
20230608,121200,16036894150,37600,37500,37600,37500,1515
|
|
20230608,121100,15980016600,37500,37500,37500,37500,488
|
|
20230608,121000,15961716600,37500,37550,37550,37500,582
|
|
20230608,120900,15939863400,37550,37500,37600,37500,763
|
|
20230608,120800,15911214950,37550,37550,37600,37550,3292
|
|
20230608,120700,15787590350,37550,37500,37550,37500,200
|
|
20230608,120600,15780084750,37500,37500,37550,37500,397
|
|
20230608,120500,15765190650,37550,37450,37550,37450,491
|
|
20230608,120400,15746777900,37450,37400,37450,37400,428
|
|
20230608,120300,15730751950,37450,37450,37450,37400,238
|
|
20230608,120200,15721842550,37450,37450,37450,37400,650
|
|
20230608,120100,15697514600,37450,37500,37500,37450,7
|
|
20230608,120000,15697252400,37450,37500,37500,37450,499
|
|
20230608,115900,15678560100,37450,37500,37550,37450,793
|
|
20230608,115800,15648824450,37550,37500,37550,37500,312
|
|
20230608,115700,15637116450,37500,37550,37550,37500,822
|
|
20230608,115600,15606271550,37500,37450,37500,37450,85
|
|
20230608,115500,15603084100,37500,37500,37500,37450,256
|
|
20230608,115400,15593486800,37450,37550,37550,37450,534
|
|
20230608,115300,15573463850,37550,37500,37550,37500,222
|
|
20230608,115200,15565136350,37500,37500,37550,37500,187
|
|
20230608,115100,15558121000,37550,37500,37550,37450,184
|
|
20230608,115000,15551220700,37450,37500,37500,37450,471
|
|
20230608,114900,15533573050,37500,37500,37500,37450,103
|
|
20230608,114800,15529710650,37500,37450,37500,37450,97
|
|
20230608,114700,15526077850,37450,37450,37500,37450,440
|
|
20230608,114600,15509599250,37450,37500,37500,37450,2825
|
|
20230608,114500,15403796950,37500,37550,37600,37450,5487
|
|
20230608,114400,15198043350,37550,37400,37600,37400,1976
|
|
20230608,114300,15123922100,37450,37450,37450,37400,552
|
|
20230608,114200,15103250550,37400,37400,37450,37350,1348
|
|
20230608,114100,15052837900,37400,37450,37450,37400,215
|
|
20230608,114000,15044794950,37400,37450,37500,37400,624
|
|
20230608,113900,15021430800,37450,37500,37500,37450,657
|
|
20230608,113800,14996826050,37450,37450,37450,37400,633
|
|
20230608,113700,14973133600,37400,37450,37450,37400,753
|
|
20230608,113600,14944948850,37400,37450,37500,37400,1199
|
|
20230608,113500,14900084400,37500,37450,37500,37450,353
|
|
20230608,113400,14886864150,37450,37450,37500,37400,3816
|
|
20230608,113300,14744061400,37450,37550,37600,37450,6970
|
|
20230608,113200,14482375250,37550,37550,37600,37500,1714
|
|
20230608,113100,14418013950,37550,37500,37550,37500,1000
|
|
20230608,113000,14380464450,37500,37500,37550,37500,1053
|
|
20230608,112900,14340961600,37500,37500,37500,37450,1702
|
|
20230608,112800,14277137400,37450,37500,37500,37450,793
|
|
20230608,112700,14247429650,37500,37500,37500,37450,235
|
|
20230608,112600,14238622350,37450,37450,37500,37450,678
|
|
20230608,112500,14213224000,37450,37450,37450,37450,573
|
|
20230608,112400,14191765150,37450,37450,37450,37450,837
|
|
20230608,112300,14160419500,37400,37350,37400,37350,1550
|
|
20230608,112200,14102449550,37400,37350,37400,37350,971
|
|
20230608,112100,14066154350,37400,37350,37400,37350,296
|
|
20230608,112000,14055098200,37350,37400,37400,37350,167
|
|
20230608,111900,14048855450,37350,37350,37400,37350,817
|
|
20230608,111800,14018339500,37350,37300,37350,37300,851
|
|
20230608,111700,13986560050,37300,37350,37350,37300,1987
|
|
20230608,111600,13912373950,37350,37400,37400,37350,165
|
|
20230608,111500,13906208900,37350,37350,37350,37350,235
|
|
20230608,111400,13897431650,37350,37350,37350,37300,1244
|
|
20230608,111300,13850970900,37300,37350,37350,37300,284
|
|
20230608,111200,13840367900,37350,37300,37350,37300,328
|
|
20230608,111100,13828127750,37350,37350,37350,37250,312
|
|
20230608,111000,13816488600,37350,37300,37350,37250,704
|
|
20230608,110900,13790241000,37300,37300,37350,37300,1235
|
|
20230608,110800,13744161850,37350,37350,37350,37350,135
|
|
20230608,110700,13739119600,37350,37250,37350,37250,1380
|
|
20230608,110600,13687671300,37250,37300,37300,37250,2289
|
|
20230608,110500,13602405300,37250,37350,37400,37250,4325
|
|
20230608,110400,13440981450,37400,37350,37400,37350,503
|
|
20230608,110300,13422188600,37350,37400,37400,37350,1094
|
|
20230608,110200,13381312300,37400,37400,37400,37350,414
|
|
20230608,110100,13365829550,37400,37350,37400,37350,1284
|
|
20230608,110000,13317863800,37400,37400,37400,37350,121
|
|
20230608,105900,13313339850,37400,37350,37400,37350,421
|
|
20230608,105800,13297613600,37350,37350,37400,37350,465
|
|
20230608,105700,13280245050,37350,37350,37400,37350,499
|
|
20230608,105600,13261607000,37350,37300,37350,37300,492
|
|
20230608,105500,13243238200,37300,37300,37350,37300,1575
|
|
20230608,105400,13184421750,37350,37300,37350,37300,333
|
|
20230608,105300,13171999850,37300,37350,37400,37300,623
|
|
20230608,105200,13148738600,37350,37350,37400,37350,86
|
|
20230608,105100,13145525950,37350,37450,37450,37350,219
|
|
20230608,105000,13137340100,37400,37450,37450,37400,2146
|
|
20230608,104900,13057065250,37400,37400,37450,37400,520
|
|
20230608,104800,13037610300,37400,37450,37500,37400,2407
|
|
20230608,104700,12947440600,37450,37400,37500,37350,3203
|
|
20230608,104600,12827580750,37350,37250,37400,37250,2522
|
|
20230608,104500,12733455450,37300,37300,37300,37250,574
|
|
20230608,104400,12712056900,37250,37250,37300,37250,311
|
|
20230608,104300,12700471800,37250,37300,37300,37250,1713
|
|
20230608,104200,12636610650,37300,37300,37350,37250,712
|
|
20230608,104100,12610056800,37300,37250,37300,37250,876
|
|
20230608,104000,12577387950,37200,37250,37300,37200,516
|
|
20230608,103900,12558168400,37250,37250,37300,37250,576
|
|
20230608,103800,12536709900,37250,37250,37250,37200,619
|
|
20230608,103700,12513657600,37200,37250,37250,37200,216
|
|
20230608,103600,12505618500,37200,37150,37250,37150,1408
|
|
20230608,103500,12453228850,37200,37200,37250,37150,1580
|
|
20230608,103400,12394453700,37250,37250,37300,37200,3854
|
|
20230608,103300,12250944000,37250,37300,37300,37250,1361
|
|
20230608,103200,12200246150,37300,37300,37300,37250,680
|
|
20230608,103100,12174913950,37300,37250,37300,37250,472
|
|
20230608,103000,12157328400,37250,37300,37300,37250,615
|
|
20230608,102900,12134411800,37250,37250,37300,37250,193
|
|
20230608,102800,12127221500,37250,37250,37300,37250,1060
|
|
20230608,102700,12087726300,37300,37250,37350,37250,469
|
|
20230608,102600,12070250150,37300,37300,37350,37300,3021
|
|
20230608,102500,11957565850,37300,37400,37400,37300,1675
|
|
20230608,102400,11895004200,37400,37400,37450,37400,1257
|
|
20230608,102300,11847950050,37400,37500,37500,37400,4805
|
|
20230608,102200,11668073350,37500,37450,37500,37450,2553
|
|
20230608,102100,11572435250,37400,37450,37450,37400,716
|
|
20230608,102000,11545653300,37400,37500,37550,37400,6019
|
|
20230608,101900,11320170800,37450,37500,37500,37450,2917
|
|
20230608,101800,11210786350,37500,37450,37500,37450,1931
|
|
20230608,101700,11138469150,37450,37450,37450,37400,3735
|
|
20230608,101600,10998596800,37450,37450,37500,37400,6711
|
|
20230608,101500,10747274800,37450,37450,37500,37400,3286
|
|
20230608,101400,10624217750,37450,37400,37500,37400,5410
|
|
20230608,101300,10421646750,37400,37450,37450,37400,2768
|
|
20230608,101200,10318086500,37450,37450,37500,37450,1235
|
|
20230608,101100,10271833250,37450,37450,37500,37400,6442
|
|
20230608,101000,10030547000,37450,37400,37450,37400,3575
|
|
20230608,100900,9896779850,37400,37350,37400,37350,657
|
|
20230608,100800,9872221150,37350,37350,37350,37300,2147
|
|
20230608,100700,9792036700,37350,37300,37350,37250,5242
|
|
20230608,100600,9596471700,37300,37250,37300,37250,133
|
|
20230608,100500,9591516800,37250,37250,37300,37200,1654
|
|
20230608,100400,9529905800,37250,37150,37300,37100,5344
|
|
20230608,100300,9331062450,37150,37100,37150,37100,519
|
|
20230608,100200,9311803450,37100,37100,37150,37050,528
|
|
20230608,100100,9292211950,37100,37050,37100,37000,2666
|
|
20230608,100000,9193387050,37000,37000,37000,36950,3492
|
|
20230608,095900,9064343750,36950,37000,37000,36950,1067
|
|
20230608,095800,9024880450,37000,37000,37050,37000,510
|
|
20230608,095700,9006009850,37000,37000,37050,37000,1619
|
|
20230608,095600,8946068200,37050,37050,37100,37000,902
|
|
20230608,095500,8912642500,37050,36900,37100,36900,5409
|
|
20230608,095400,8712531100,36900,37000,37000,36850,2740
|
|
20230608,095300,8611335700,36950,36950,37000,36900,204
|
|
20230608,095200,8603798350,36950,36900,36950,36900,700
|
|
20230608,095100,8577945050,36900,36950,36950,36850,919
|
|
20230608,095000,8544030750,36900,36900,36950,36900,2111
|
|
20230608,094900,8466046600,36900,36900,36950,36900,319
|
|
20230608,094800,8454274450,36900,36900,37000,36900,975
|
|
20230608,094700,8418260150,36900,36900,36950,36900,2015
|
|
20230608,094600,8343904300,36900,36950,37000,36900,2067
|
|
20230608,094500,8267546600,37000,37050,37050,37000,2428
|
|
20230608,094400,8177670650,37050,36900,37050,36900,4365
|
|
20230608,094300,8016143700,36900,36950,37000,36900,1508
|
|
20230608,094200,7960425500,36950,37050,37050,36950,1994
|
|
20230608,094100,7886652350,37050,36750,37100,36750,6486
|
|
20230608,094000,7646955450,36800,36750,36850,36750,2167
|
|
20230608,093900,7567278100,36750,36750,36800,36750,851
|
|
20230608,093800,7535999600,36750,36750,36800,36700,2531
|
|
20230608,093700,7442966400,36750,36750,36800,36700,1680
|
|
20230608,093600,7381225800,36750,36650,36800,36650,2581
|
|
20230608,093500,7286428200,36650,36650,36700,36650,3660
|
|
20230608,093400,7152198000,36650,36650,36700,36650,1555
|
|
20230608,093300,7095178000,36700,36700,36750,36650,4478
|
|
20230608,093200,6930846350,36700,36750,36750,36700,1350
|
|
20230608,093100,6881269850,36750,36700,36750,36700,1177
|
|
20230608,093000,6838064700,36750,36750,36750,36700,1875
|
|
20230608,092900,6769185350,36700,36700,36750,36650,1651
|
|
20230608,092800,6708613650,36750,36800,36800,36700,3659
|
|
20230608,092700,6574088700,36800,36850,36950,36800,1573
|
|
20230608,092600,6516145000,36900,36850,36900,36800,1155
|
|
20230608,092500,6473584800,36850,36850,36900,36800,4836
|
|
20230608,092400,6295334800,36850,36900,36950,36850,1273
|
|
20230608,092300,6248397150,36900,37000,37000,36850,1691
|
|
20230608,092200,6185937050,36950,36900,37000,36900,4035
|
|
20230608,092100,6036902050,36900,36950,36950,36850,1659
|
|
20230608,092000,5975678650,36950,36900,37000,36900,3747
|
|
20230608,091900,5837183800,36900,36900,36950,36900,631
|
|
20230608,091800,5813896800,36900,36950,36950,36900,2087
|
|
20230608,091700,5736881800,36950,36750,36950,36700,5161
|
|
20230608,091600,5547062400,36750,36800,36800,36700,2016
|
|
20230608,091500,5472983300,36800,36600,36900,36600,9367
|
|
20230608,091400,5129233850,36500,36650,36650,36500,18854
|
|
20230608,091300,4439933950,36650,36650,36700,36600,6619
|
|
20230608,091200,4197385350,36650,36800,36800,36600,11845
|
|
20230608,091100,3762948800,36750,36900,36900,36700,20671
|
|
20230608,091000,3002484400,36900,36850,36900,36850,2935
|
|
20230608,090900,2894282250,36850,37000,37000,36800,12383
|
|
20230608,090800,2437368000,36950,36950,37000,36950,1153
|
|
20230608,090700,2394755650,36950,36950,37000,36950,8981
|
|
20230608,090600,2062907250,36950,36950,37000,36950,6258
|
|
20230608,090500,1831624650,36950,37300,37350,36950,18442
|
|
20230608,090400,1146869100,37300,37350,37350,37300,2320
|
|
20230608,090300,1060297600,37350,37550,37650,37250,8500
|
|
20230608,090200,742595550,37550,37400,37600,37350,6944
|
|
20230608,090100,482499550,37400,37250,37400,37200,5308
|
|
20230608,090000,284292600,37350,37300,37350,37150,7394
|